Date,Open,High,Low,Close,Volume,OpenInt
2006-03-23,18.198,18.198,18.198,18.198,0,0
2006-03-24,19.315,20.879,19.315,20.879,3944263,0
2006-03-27,20.467,20.611,19.877,20.611,1191252,0
2006-03-28,20.092,20.092,19.584,20.012,1740243,0
2006-03-29,19.762,20.693,19.717,20.424,717189,0
2006-03-30,20.567,20.656,20.299,20.343,328343,0
2006-03-31,20.415,20.504,19.985,20.504,127042,0
2006-04-03,20.567,20.656,20.271,20.299,179157,0
2006-04-04,20.476,21.102,20.476,21.102,508397,0
2006-04-05,21.102,21.237,20.925,20.925,94387,0
2006-04-06,20.746,20.836,20.29,20.29,67101,0
2006-04-07,20.343,20.432,20.164,20.164,23932,0
2006-04-10,20.388,20.388,19.663,19.762,116642,0
2006-04-11,19.709,19.762,19.413,19.547,625037,0
2006-04-12,19.636,20.2,19.566,19.672,393431,0
2006-04-13,19.735,20.335,19.566,20.076,302622,0
2006-04-17,20.085,20.407,20.085,20.254,154442,0
2006-04-18,20.299,20.836,20.164,20.836,379452,0
2006-04-19,20.879,20.879,20.693,20.718,132188,0
2006-04-20,20.656,20.656,20.388,20.476,184413,0
2006-04-21,20.45,20.567,20.432,20.557,89691,0
2006-04-24,20.557,20.557,20.281,20.343,146949,0
2006-04-25,20.164,20.71,20.164,20.611,337850,0
2006-04-26,20.656,20.879,20.639,20.817,86894,0
2006-04-27,20.817,20.817,20.476,20.701,34110,0
2006-04-28,20.674,20.746,20.424,20.718,43391,0
2006-05-01,20.746,20.836,20.746,20.836,4251,0
2006-05-02,20.772,21.014,20.701,20.969,253638,0
2006-05-03,20.879,21.237,20.862,21.086,408975,0
2006-05-04,21.193,21.237,21.014,21.014,211252,0
2006-05-05,20.969,21.237,20.79,21.237,307318,0
2006-05-08,21.264,21.507,21.148,21.237,65311,0
2006-05-09,21.282,22.078,21.237,21.907,299043,0
2006-05-10,21.862,21.997,21.862,21.943,15656,0
2006-05-11,21.907,21.952,21.282,21.309,14202,0
2006-05-12,21.219,21.282,20.164,20.164,472498,0
2006-05-15,20.101,20.101,19.271,19.359,212149,0
2006-05-16,19.404,19.619,19.047,19.449,48311,0
2006-05-17,19.341,19.396,19.127,19.208,638012,0
2006-05-18,19.208,19.208,18.467,18.492,30978,0
2006-05-19,18.536,18.599,18.198,18.42,86224,0
2006-05-22,18.42,18.42,17.599,17.849,716184,0
2006-05-23,17.928,18.51,17.928,18.107,964119,0
2006-05-24,18.063,18.063,17.214,17.482,399135,0
2006-05-25,17.615,18.778,17.615,18.171,83315,0
2006-05-26,18.198,18.224,17.964,17.981,52898,0
2006-05-30,17.938,17.938,17.437,17.758,133863,0
2006-05-31,17.795,19.584,17.795,19.494,572253,0
2006-06-01,19.271,19.843,18.912,19.619,183967,0
2006-06-02,19.539,20.076,19.539,19.628,633650,0
2006-06-05,19.654,19.654,18.528,18.528,106690,0
2006-06-06,18.51,19.047,18.394,19.047,122795,0
2006-06-07,19.181,19.503,19.136,19.271,243574,0
2006-06-08,19.181,19.181,18.412,18.467,352724,0
2006-06-09,18.467,18.475,18.331,18.34,4474,0
2006-06-12,18.198,18.198,16.731,16.99,130845,0
2006-06-13,16.99,17.391,16.99,17.151,202531,0
2006-06-14,17.285,17.572,17.08,17.303,100984,0
2006-06-15,17.303,17.572,17.294,17.428,416021,0
2006-06-16,17.437,17.482,17.428,17.437,31201,0
2006-06-19,17.303,17.303,16.828,16.828,174348,0
2006-06-20,16.837,16.9,16.722,16.856,189446,0
2006-06-21,16.9,17.223,16.856,17.08,68890,0
2006-06-22,17.168,17.168,16.99,17.08,66989,0
2006-06-23,17.008,17.061,16.981,16.99,20131,0
2006-06-26,17.061,17.168,16.99,17.168,31760,0
2006-06-27,17.168,17.168,16.9,16.99,82756,0
2006-06-28,17.035,17.259,16.812,17.204,73475,0
2006-06-29,17.24,17.884,17.24,17.849,30307,0
2006-06-30,17.974,18.376,17.974,18.206,65870,0
2006-07-03,18.224,18.232,18.188,18.198,3579,0
2006-07-05,18.153,18.555,18,18.467,350709,0
2006-07-06,18.439,18.555,18.242,18.376,55469,0
2006-07-07,18.386,18.545,18.18,18.51,51331,0
2006-07-10,18.42,18.545,18.277,18.51,83427,0
2006-07-11,18.545,18.545,17.894,18.071,41827,0
2006-07-12,18.063,18.071,17.75,17.866,27623,0
2006-07-13,17.839,17.839,17.615,17.688,31648,0
2006-07-14,17.615,17.688,17.437,17.446,41827,0
2006-07-17,17.391,17.391,16.9,16.9,17445,0
2006-07-18,16.856,16.856,16.408,16.678,52338,0
2006-07-19,16.588,17.391,16.588,17.267,62851,0
2006-07-20,17.177,17.214,17.123,17.16,33551,0
2006-07-21,17.168,17.168,17.008,17.08,11966,0
2006-07-24,17.089,17.419,17.089,17.357,17557,0
2006-07-25,17.366,17.706,17.348,17.357,97295,0
2006-07-26,17.366,17.428,17.303,17.312,48648,0
2006-07-27,17.321,17.391,17.259,17.285,12414,0
2006-07-28,17.303,17.795,17.303,17.795,22814,0
2006-07-31,17.795,18.063,17.795,18.063,34110,0
2006-08-01,18.107,18.107,17.991,18.045,35563,0
2006-08-02,18.045,18.224,18.045,18.153,28070,0
2006-08-03,18.198,18.242,18.153,18.242,87566,0
2006-08-04,18.331,18.768,18.331,18.51,125029,0
2006-08-07,18.644,18.644,18.376,18.42,28183,0
2006-08-08,18.51,18.555,18.376,18.555,20241,0
2006-08-09,18.555,18.76,18.286,18.34,48535,0
2006-08-10,18.242,18.412,18.198,18.403,17893,0
2006-08-11,18.412,18.823,18.376,18.43,102775,0
2006-08-14,18.394,18.394,18.162,18.26,36681,0
2006-08-15,18.26,18.457,18.198,18.403,30755,0
2006-08-16,18.403,18.545,18.376,18.43,192465,0
2006-08-17,18.42,18.609,18.198,18.358,23150,0
2006-08-18,18.331,18.555,18.171,18.536,18452,0
2006-08-21,18.51,18.51,18.331,18.51,8723,0
2006-08-22,18.439,18.599,18.386,18.555,11744,0
2006-08-23,18.555,18.635,18.367,18.403,50324,0
2006-08-24,18.439,18.555,17.884,18.134,32432,0
2006-08-25,18.063,18.331,17.974,18.331,16887,0
2006-08-28,18.358,18.555,18.286,18.331,10289,0
2006-08-29,18.35,18.412,18.224,18.376,27735,0
2006-08-30,18.386,18.482,18.286,18.331,16774,0
2006-08-31,18.34,18.386,18.269,18.286,25051,0
2006-09-01,18.242,18.295,17.955,18.099,9730,0
2006-09-05,18.09,18.242,18.055,18.153,26952,0
2006-09-06,18.117,18.126,17.974,18.063,24603,0
2006-09-07,18.018,18.018,17.66,17.723,8947,0
2006-09-08,17.688,17.974,17.688,17.928,14650,0
2006-09-11,17.902,17.912,17.526,17.526,163948,0
2006-09-12,17.572,17.75,17.491,17.572,19795,0
2006-09-13,17.572,17.706,17.526,17.678,13867,0
2006-09-14,17.66,17.777,17.66,17.777,5369,0
2006-09-15,17.795,17.822,17.706,17.822,3579,0
2006-09-18,17.795,18.457,17.795,18.063,217070,0
2006-09-19,18.107,18.242,18.063,18.198,46411,0
2006-09-20,18.206,18.599,18.206,18.42,129168,0
2006-09-21,18.42,18.591,18.286,18.35,65982,0
2006-09-22,18.331,18.331,18.232,18.242,29414,0
2006-09-25,18.242,18.242,17.928,18.018,25834,0
2006-09-26,17.974,18.376,17.974,18.34,33885,0
2006-09-27,18.35,18.778,18.35,18.778,154220,0
2006-09-28,18.768,19.002,18.734,18.984,23039,0
2006-09-29,18.922,19.234,18.922,19.136,83763,0
2006-10-02,19.091,19.449,19.091,19.369,36905,0
2006-10-03,19.369,20.031,19.315,19.584,168086,0
2006-10-04,19.609,20.058,19.609,20.031,306647,0
2006-10-05,20.066,20.567,20.066,20.407,402376,0
2006-10-06,20.432,20.476,20.2,20.244,64415,0
2006-10-09,20.226,20.361,20.012,20.299,47976,0
2006-10-10,20.235,20.513,20.092,20.12,22703,0
2006-10-11,20.101,20.244,20.076,20.111,38694,0
2006-10-12,20.12,20.299,19.968,20.217,24380,0
2006-10-13,20.182,20.254,20.12,20.164,31201,0
2006-10-16,20.254,20.476,20.092,20.147,63410,0
2006-10-17,20.147,20.182,19.985,19.985,134199,0
2006-10-18,20.031,20.164,20.031,20.111,51555,0
2006-10-19,20.031,20.039,19.975,20.031,144377,0
2006-10-20,19.968,20.012,19.717,19.941,130174,0
2006-10-23,19.941,20.021,19.852,19.959,122011,0
2006-10-24,19.968,20.557,19.852,20.549,28070,0
2006-10-25,20.593,20.701,20.388,20.432,90584,0
2006-10-26,20.523,20.701,20.46,20.656,344224,0
2006-10-27,20.666,20.666,20.085,20.388,93716,0
2006-10-30,20.388,20.441,20.092,20.182,11519,0
2006-10-31,20.254,20.343,20.12,20.217,109149,0
2006-11-01,20.217,20.467,20.217,20.254,125478,0
2006-11-02,20.388,20.388,20.254,20.351,107472,0
2006-11-03,20.361,20.611,20.361,20.557,350934,0
2006-11-06,20.567,20.995,20.567,20.888,34334,0
2006-11-07,20.888,21.014,20.836,20.916,247936,0
2006-11-08,21.139,22.13,21.139,22.13,503028,0
2006-11-09,22.086,22.167,21.907,22.167,65311,0
2006-11-10,22.167,22.175,21.888,22.111,23709,0
2006-11-13,22.13,22.354,21.907,22.274,81081,0
2006-11-14,22.319,22.623,22.265,22.613,111611,0
2006-11-15,22.802,23.024,22.676,22.979,84322,0
2006-11-16,23.024,23.105,22.828,23.061,93269,0
2006-11-17,22.927,23.07,22.578,23.07,40260,0
2006-11-20,22.979,23.221,22.846,23.204,46858,0
2006-11-21,23.23,23.571,23.23,23.471,244246,0
2006-11-22,23.606,24.142,23.516,24.009,232502,0
2006-11-24,23.963,24.142,23.874,24.009,53791,0
2006-11-27,24.125,24.125,23.82,24.009,286407,0
2006-11-28,23.893,24.59,23.865,24.321,331251,0
2006-11-29,24.429,25.197,24.401,24.946,392088,0
2006-11-30,24.814,25.35,24.814,25.064,471602,0
2006-12-01,25.036,25.305,24.885,25.099,291326,0
2006-12-04,25.161,25.699,25.136,25.439,169092,0
2006-12-05,25.439,26.691,25.439,26.441,700861,0
2006-12-06,26.332,26.495,26.236,26.271,480325,0
2006-12-07,26.36,26.781,25.932,26.495,3349196,0
2006-12-08,26.495,26.824,26.495,26.584,63745,0
2006-12-11,26.592,26.817,26.592,26.817,1200869,0
2006-12-12,26.824,26.906,26.503,26.628,877224,0
2006-12-13,27.004,27.058,26.772,26.799,182065,0
2006-12-14,26.87,27.316,26.824,27.308,83092,0
2006-12-15,27.389,28.033,27.389,27.719,126484,0
2006-12-18,27.943,28.586,27.943,27.996,119214,0
2006-12-19,27.899,27.899,27.182,27.316,169205,0
2006-12-20,27.451,27.532,27.05,27.058,115861,0
2006-12-21,27.139,27.808,27.139,27.541,136661,0
2006-12-22,27.451,27.451,27.11,27.273,15769,0
2006-12-26,27.139,27.139,26.665,26.735,66206,0
2006-12-27,26.735,27.12,26.735,27.066,91144,0
2006-12-28,27.093,27.11,26.959,27.093,70903,0
2006-12-29,27.084,28.168,27.084,27.908,56141,0
2007-01-03,28.168,29.508,28.168,28.675,471379,0
2007-01-04,28.613,28.613,27.853,28.462,365471,0
2007-01-05,28.462,28.568,28.059,28.345,229818,0
2007-01-08,28.345,28.391,27.808,28.363,161153,0
2007-01-09,28.274,28.274,26.414,26.432,333824,0
2007-01-10,26.208,26.565,26.199,26.332,454716,0
2007-01-11,26.557,27.182,26.557,26.691,214608,0
2007-01-12,26.824,27.737,26.824,27.737,371624,0
2007-01-16,27.737,28.613,27.675,28.391,332817,0
2007-01-17,28.48,28.945,28.21,28.462,703098,0
2007-01-18,28.613,28.792,28.158,28.417,111275,0
2007-01-19,28.453,28.516,27.987,28.381,75375,0
2007-01-22,28.525,28.792,28.21,28.533,52898,0
2007-01-23,28.703,28.703,28.158,28.247,433133,0
2007-01-24,28.247,29.597,28.21,29.597,269073,0
2007-01-25,29.686,30.044,28.792,29.589,484240,0
2007-01-26,29.686,29.945,29.401,29.677,336061,0
2007-01-29,29.767,30.134,29.328,29.463,130063,0
2007-01-30,29.463,29.615,29.311,29.544,117649,0
2007-01-31,29.49,30.044,29.463,29.508,127601,0
2007-02-01,29.732,30.688,29.732,30.313,242009,0
2007-02-02,30.42,31.788,29.982,30.528,164732,0
2007-02-05,30.42,31.117,30.277,30.859,152652,0
2007-02-06,30.859,32.602,30.859,32.262,479095,0
2007-02-07,32.325,32.79,31.744,32.512,305865,0
2007-02-08,32.531,32.584,31.68,31.716,211142,0
2007-02-09,31.672,32.208,31.618,31.744,171777,0
2007-02-12,31.896,33.228,31.796,32.996,233026,0
2007-02-13,33.174,34.802,31.395,34.704,283443,0
2007-02-14,34.561,34.784,34.248,34.381,100091,0
2007-02-15,34.471,34.658,34.157,34.301,78060,0
2007-02-16,34.336,34.837,34.292,34.435,161488,0
2007-02-20,34.569,34.971,34.561,34.622,127155,0
2007-02-21,33.98,34.649,33.809,34.265,217852,0
2007-02-22,34.444,34.48,33.71,34.086,361110,0
2007-02-23,34.086,34.22,33.174,33.612,124694,0
2007-02-26,34.058,34.327,33.093,33.353,320962,0
2007-02-27,32.19,32.19,29.705,30.116,373635,0
2007-02-28,30.33,30.394,29.463,30.008,726807,0
2007-03-01,28.417,30.125,27.719,29.527,604462,0
2007-03-02,28.613,29.337,28.193,28.256,241561,0
2007-03-05,27.496,27.926,26.86,27.719,241114,0
2007-03-06,28.168,29.186,28.168,29.06,307990,0
2007-03-07,28.972,29.017,28.613,28.703,100426,0
2007-03-08,29.999,29.999,29.141,29.821,304076,0
2007-03-09,30.053,30.867,30.008,30.43,271755,0
2007-03-12,30.654,31.788,30.537,31.726,310673,0
2007-03-13,31.726,31.788,30.519,30.562,288083,0
2007-03-14,29.99,30.715,29.759,30.491,324764,0
2007-03-15,30.403,31.744,30.304,31.001,207115,0
2007-03-16,30.956,31.689,30.294,30.403,111163,0
2007-03-19,30.626,31.646,30.59,31.431,98638,0
2007-03-20,31.296,32.584,31.296,32.476,112616,0
2007-03-21,33.371,33.504,32.378,32.968,230264,0
2007-03-22,33.13,33.13,32.682,32.861,123688,0
2007-03-23,32.682,32.871,31.413,32.048,532664,0
2007-03-26,32.048,32.19,31.395,31.753,253862,0
2007-03-27,31.753,31.753,30.322,30.385,517007,0
2007-03-28,30.607,30.607,30.008,30.25,193918,0
2007-03-29,30.313,30.804,30.313,30.607,484240,0
2007-03-30,30.178,30.537,29.562,30.348,287637,0
2007-04-02,30.537,30.859,30.519,30.822,599876,0
2007-04-03,30.849,31.726,30.572,30.992,1147861,0
2007-04-04,30.769,31.475,30.769,31.208,501351,0
2007-04-05,31.466,31.466,31.145,31.34,445433,0
2007-04-09,31.563,32.038,31.494,31.744,90920,0
2007-04-10,31.967,32.307,31.949,32.172,344112,0
2007-04-11,32.361,32.494,32.083,32.351,175467,0
2007-04-12,32.351,32.351,32.038,32.271,55358,0
2007-04-13,32.19,33.281,32.19,33.066,161376,0
2007-04-16,33.093,33.54,33.093,33.425,273097,0
2007-04-17,32.977,33.246,32.485,32.88,223779,0
2007-04-18,32.816,33.335,32.504,33.174,482002,0
2007-04-19,33.076,33.389,32.638,32.932,516896,0
2007-04-20,33.085,33.577,32.871,33.55,290879,0
2007-04-23,33.728,33.89,33.139,33.219,182737,0
2007-04-24,33.317,33.425,32.959,33.085,246146,0
2007-04-25,32.906,33.594,32.861,33.263,150303,0
2007-04-26,33.039,33.202,32.79,32.906,230264,0
2007-04-27,32.996,32.996,32.567,32.996,57259,0
2007-04-30,33.103,33.246,32.281,32.369,80969,0
2007-05-01,32.19,32.754,31.994,32.736,62067,0
2007-05-02,32.682,32.915,32.396,32.736,57594,0
2007-05-03,32.915,33.657,32.825,33.488,221877,0
2007-05-04,33.085,34.292,32.996,33.13,269073,0
2007-05-07,33.13,33.219,32.648,32.949,129504,0
2007-05-08,32.949,32.986,32.145,32.648,101544,0
2007-05-09,32.648,33.048,32.485,32.682,227693,0
2007-05-10,32.494,32.816,31.269,31.385,202419,0
2007-05-11,31.475,32.682,31.448,32.262,533669,0
2007-05-14,33.308,33.926,31.296,31.609,259342,0
2007-05-15,31.753,32.003,31.475,31.563,140015,0
2007-05-16,31.744,32.567,31.663,32.378,133305,0
2007-05-17,32.467,32.593,32.19,32.467,24603,0
2007-05-18,32.423,33.085,32.387,32.977,54463,0
2007-05-21,32.361,34.998,32.343,33.89,601330,0
2007-05-22,33.666,33.701,33.155,33.174,97407,0
2007-05-23,33.308,33.631,32.727,32.816,404726,0
2007-05-24,32.343,32.664,31.189,31.896,207115,0
2007-05-25,31.716,32.003,31.145,31.288,131629,0
2007-05-29,31.521,32.19,31.494,31.832,107919,0
2007-05-30,31.842,32.19,31.252,31.967,96289,0
2007-05-31,32.101,32.387,31.806,31.939,265270,0
2007-06-01,32.03,32.459,31.985,32.093,112729,0
2007-06-04,31.296,31.654,30.912,31.135,280143,0
2007-06-05,30.948,31.198,30.769,31.037,266611,0
2007-06-06,30.859,30.859,30.394,30.403,195037,0
2007-06-07,30.322,30.446,29.203,29.463,179269,0
2007-06-08,29.686,29.927,29.24,29.589,292334,0
2007-06-11,29.364,29.857,29.24,29.508,864474,0
2007-06-12,29.123,29.508,28.596,29.104,337738,0
2007-06-13,29.328,30.099,29.168,29.759,195261,0
2007-06-14,29.759,31.009,28.318,30.607,393655,0
2007-06-15,30.5,32.013,30.5,31.304,284169,0
2007-06-18,31.753,31.842,30.635,31.126,106241,0
2007-06-19,31.304,31.395,30.67,31.296,109821,0
2007-06-20,31.475,31.475,30.679,30.795,31760,0
2007-06-21,30.697,30.697,30.152,30.231,126484,0
2007-06-22,30.008,30.125,29.597,29.732,93269,0
2007-06-25,29.866,30.43,29.06,29.651,97407,0
2007-06-26,29.669,29.669,29.035,29.303,100091,0
2007-06-27,28.891,30.213,28.757,29.982,109373,0
2007-06-28,29.901,30.446,29.732,29.821,70456,0
2007-06-29,29.732,29.911,28.909,29.392,142699,0
2007-07-02,29.686,30.464,29.686,30.134,194591,0
2007-07-03,30.134,30.357,29.866,30.357,175467,0
2007-07-05,30.446,30.67,29.99,30.053,250844,0
2007-07-06,30.099,30.313,29.303,29.41,172895,0
2007-07-09,29.141,30.178,29.141,30.089,61173,0
2007-07-10,30.116,30.956,29.686,30.277,426087,0
2007-07-11,30.294,31.001,29.955,30.688,273432,0
2007-07-12,31.135,31.135,30.322,30.403,64193,0
2007-07-13,30.491,30.553,29.776,29.911,71909,0
2007-07-16,29.776,30.053,28.792,29.051,178151,0
2007-07-17,29.07,29.5,29.017,29.087,76047,0
2007-07-18,29.06,29.16,28.443,28.613,191012,0
2007-07-19,28.613,29.303,28.542,28.613,484352,0
2007-07-20,28.703,28.703,28.435,28.47,95618,0
2007-07-23,28.47,29.051,28.158,28.73,362789,0
2007-07-24,28.649,28.649,27.926,28.094,134871,0
2007-07-25,28.256,28.363,27.191,27.595,290879,0
2007-07-26,27.432,27.432,25.431,25.618,258895,0
2007-07-27,25.484,25.699,24.491,24.921,441297,0
2007-07-30,25.036,25.465,24.142,25.305,849712,0
2007-07-31,25.475,26.254,25.161,25.35,584219,0
2007-08-01,25.395,25.565,25.046,25.475,331698,0
2007-08-02,25.556,26.064,25.556,25.949,267842,0
2007-08-03,25.761,26.288,25.242,25.573,545972,0
2007-08-06,25.877,26.244,25.146,25.332,216733,0
2007-08-07,25.117,25.484,24.822,24.946,516560,0
2007-08-08,25.046,26.432,25.046,25.841,369386,0
2007-08-09,25.699,25.957,23.606,25.807,392760,0
2007-08-10,25.395,25.715,23.507,25.395,674021,0
2007-08-13,25.957,26.146,24.295,24.634,133641,0
2007-08-14,24.581,24.983,24.062,24.313,249053,0
2007-08-15,24.232,24.295,21.852,22.354,173678,0
2007-08-16,21.925,22.613,20.031,21.247,686547,0
2007-08-17,22.623,23.624,21.139,22.892,663845,0
2007-08-20,22.892,24.088,22.892,24.009,312911,0
2007-08-21,24.125,24.321,23.606,23.911,232502,0
2007-08-22,23.919,25.117,23.919,24.321,233620,0
2007-08-23,24.59,24.858,24.5,24.671,171999,0
2007-08-24,25.296,26.199,24.797,25.395,275894,0
2007-08-27,25.395,25.752,25.064,25.422,99420,0
2007-08-28,25.215,25.261,22.945,23.74,365247,0
2007-08-29,23.874,24.098,23.428,23.874,333041,0
2007-08-30,23.785,23.955,23.204,23.428,171889,0
2007-08-31,24.5,24.68,24.098,24.401,102328,0
2007-09-04,24.169,24.537,23.759,23.802,93492,0
2007-09-05,23.829,24.071,23.391,24.071,83092,0
2007-09-06,24.25,24.625,23.874,23.99,98302,0
2007-09-07,23.847,24.053,23.526,23.847,69896,0
2007-09-10,24.481,24.634,23.587,23.856,61732,0
2007-09-11,23.74,23.74,23.034,23.606,134759,0
2007-09-12,23.383,23.785,23.257,23.759,84882,0
2007-09-13,23.759,24.714,23.759,24.555,506719,0
2007-09-14,24.741,25.315,24.151,25.215,448341,0
2007-09-17,25.447,25.627,25.072,25.359,275334,0
2007-09-18,25.278,26.03,25.171,25.868,312799,0
2007-09-19,25.939,26.539,25.654,26.146,138001,0
2007-09-20,26.236,26.279,25.368,25.475,111163,0
2007-09-21,25.447,25.984,25.09,25.752,231719,0
2007-09-24,26.02,26.092,25.556,25.707,92150,0
2007-09-25,25.484,25.77,25.305,25.556,129056,0
2007-09-26,25.608,25.724,25.385,25.51,89244,0
2007-09-27,25.484,26.02,25.404,26.012,76047,0
2007-09-28,26.647,26.887,25.993,26.298,400029,0
2007-10-01,26.396,27.255,26.208,26.995,146166,0
2007-10-02,27.05,28.525,26.933,27.585,651654,0
2007-10-03,27.719,27.918,27.219,27.585,93827,0
2007-10-04,27.908,28.168,27.353,27.379,131740,0
2007-10-05,27.379,28.086,27.363,27.836,215280,0
2007-10-08,28.158,28.158,27.585,27.853,61173,0
2007-10-09,28.076,28.551,27.818,28.265,122123,0
2007-10-10,28.443,28.443,27.89,27.926,61732,0
2007-10-11,28.193,28.256,26.986,27.139,108589,0
2007-10-12,27.363,27.881,26.824,27.639,179046,0
2007-10-15,28.185,28.237,27.764,28.104,62515,0
2007-10-16,28.122,28.122,27.316,27.764,129393,0
2007-10-17,27.987,28.247,27.639,28.168,315483,0
2007-10-18,28.309,28.309,27.665,27.862,332705,0
2007-10-19,27.522,27.675,26.618,26.637,81863,0
2007-10-22,26.263,26.405,25.315,25.752,124248,0
2007-10-23,25.431,25.672,24.537,25.152,408863,0
2007-10-24,25.036,25.099,24.305,24.75,281931,0
2007-10-25,24.955,25.315,24.528,25.233,422844,0
2007-10-26,25.09,25.752,25.09,25.556,215280,0
2007-10-29,25.841,26.173,25.395,25.492,126931,0
2007-10-30,25.189,25.672,24.805,24.867,410541,0
2007-10-31,24.955,25.036,24.151,24.723,719203,0
2007-11-01,24.5,24.537,23.973,23.973,208346,0
2007-11-02,23.883,24.625,23.696,24.42,256099,0
2007-11-05,24.42,24.473,23.794,24.232,82309,0
2007-11-06,24.545,25.664,24.321,25.475,169876,0
2007-11-07,24.912,25.52,24.912,25.225,117425,0
2007-11-08,25.225,25.528,24.661,24.946,180387,0
2007-11-09,24.634,26.208,24.5,25.69,262473,0
2007-11-12,25.69,25.69,25.127,25.146,73027,0
2007-11-13,25.305,25.984,25.305,25.914,106241,0
2007-11-14,25.807,26.279,25.52,25.859,75986,0
2007-11-15,25.832,25.887,24.555,25.404,49766,0
2007-11-16,25.189,25.189,24.179,24.473,47416,0
2007-11-19,24.338,24.365,23.704,24,114518,0
2007-11-20,23.937,23.955,23.275,23.578,111387,0
2007-11-21,23.168,23.364,23.052,23.238,110828,0
2007-11-23,23.614,23.785,23.238,23.257,24491,0
2007-11-26,23.115,23.419,21.898,21.925,79178,0
2007-11-27,21.997,22.892,21.997,22.792,147621,0
2007-11-28,22.979,23.23,22.766,23.061,103334,0
2007-11-29,23.196,23.338,22.148,22.417,211365,0
2007-11-30,23.168,23.294,21.852,22.435,349257,0
2007-12-03,22.051,22.344,21.594,22.311,152765,0
2007-12-04,22.024,22.301,21.773,21.997,117985,0
2007-12-05,22.111,22.756,22.014,22.014,62626,0
2007-12-06,22.014,22.711,22.014,22.256,195037,0
2007-12-07,22.561,23.151,22.399,22.892,207564,0
2007-12-10,22.792,23.428,22.604,23.294,107472,0
2007-12-11,23.294,23.355,22.444,22.543,107249,0
2007-12-12,22.802,23.024,21.844,22.354,75040,0
2007-12-13,22.363,24.053,21.782,22.111,136885,0
2007-12-14,21.862,22.042,21.362,21.729,285400,0
2007-12-17,21.835,21.835,20.513,20.567,533111,0
2007-12-18,20.567,21.004,20.343,20.666,303070,0
2007-12-19,20.746,21.175,20.585,20.836,191012,0
2007-12-20,21.121,21.121,20.666,21.059,185979,0
2007-12-21,21.077,22.586,21.077,21.408,61732,0
2007-12-24,21.353,21.461,21.158,21.371,27959,0
2007-12-26,21.398,21.844,21.014,21.47,54687,0
2007-12-27,21.47,21.703,21.095,21.111,61173,0
2007-12-28,21.203,21.541,21.158,21.478,42609,0
2007-12-31,21.631,22.194,21.497,22.121,63186,0
2008-01-02,22.078,22.078,21.335,21.461,94948,0
2008-01-03,21.362,21.55,20.772,20.925,79144,0
2008-01-04,20.531,21.102,19.994,21.077,100539,0
2008-01-07,21.102,22.148,20.523,20.826,185291,0
2008-01-08,21.166,21.435,20.398,20.666,191819,0
2008-01-09,20.969,21.791,20.424,21.791,291216,0
2008-01-10,21.461,21.47,20.718,21.022,859554,0
2008-01-11,20.781,21.594,20.674,21.335,278028,0
2008-01-14,21.264,21.898,21.139,21.844,116642,0
2008-01-15,21.344,21.497,20.388,20.567,204768,0
2008-01-16,20.718,21.102,20.432,20.585,120109,0
2008-01-17,20.585,21.041,20.208,20.567,241449,0
2008-01-18,20.567,20.736,19.369,19.887,330022,0
2008-01-22,19.099,20.164,18.501,19.628,527296,0
2008-01-23,19.002,20.781,19.002,20.656,220200,0
2008-01-24,20.683,20.693,19.422,19.422,268960,0
2008-01-25,19.941,21.228,19.941,21.022,246957,0
2008-01-28,20.799,21.649,20.71,21.175,63898,0
2008-01-29,21.559,21.676,21.031,21.335,170399,0
2008-01-30,21.461,21.898,21.031,21.478,88461,0
2008-01-31,21.291,21.291,20.836,21.203,118855,0
2008-02-01,21.031,21.694,21.031,21.461,129280,0
2008-02-04,21.594,21.969,21.39,21.461,103558,0
2008-02-05,21.55,21.676,21.121,21.371,89580,0
2008-02-06,21.443,21.658,20.648,20.683,57705,0
2008-02-07,20.567,21.38,20.335,20.701,44063,0
2008-02-08,20.523,20.611,19.932,20.085,39141,0
2008-02-11,20.388,20.388,19.566,19.807,92598,0
2008-02-12,20.12,20.351,19.557,20.012,161823,0
2008-02-13,20.208,20.235,19.771,20.076,150639,0
2008-02-14,20.12,20.235,19.566,19.584,869136,0
2008-02-15,19.609,20.781,19.512,20.781,455387,0
2008-02-19,21.014,21.237,20.916,21.014,141692,0
2008-02-20,21.095,21.247,20.916,20.943,140234,0
2008-02-21,21.148,21.39,20.762,20.772,175244,0
2008-02-22,20.826,21.077,20.351,20.63,101209,0
2008-02-25,20.772,20.961,20.46,20.557,158330,0
2008-02-26,20.29,21.203,20.29,21.193,180555,0
2008-02-27,21.086,21.64,21.086,21.47,68890,0
2008-02-28,21.826,22.311,21.398,22.265,207899,0
2008-02-29,21.952,22.014,20.299,20.486,164955,0
2008-03-03,20.736,20.925,20.244,20.271,226798,0
2008-03-04,20.407,20.799,19.762,20.271,376991,0
2008-03-05,20.925,21.111,20.12,20.486,101656,0
2008-03-06,20.495,21.014,19.905,20.058,341697,0
2008-03-07,19.789,20.476,19.789,20.226,390412,0
2008-03-10,20.335,20.557,20.2,20.523,200792,0
2008-03-11,20.836,21.327,20.836,21.193,140239,0
2008-03-12,21.461,21.694,21.228,21.301,255875,0
2008-03-13,21.228,21.649,20.603,21.47,106914,0
2008-03-14,21.47,22.202,21.095,21.193,77389,0
2008-03-17,21.031,21.38,20.467,20.817,159810,0
2008-03-18,21.746,21.835,21.068,21.835,110492,0
2008-03-19,21.756,21.888,21.193,21.452,82756,0
2008-03-20,22.139,22.139,21.102,21.862,73735,0
2008-03-24,21.997,23.238,21.738,22.407,104452,0
2008-03-25,22.613,22.892,21.961,22.237,146126,0
2008-03-26,22.167,22.46,21.417,22.46,132412,0
2008-03-27,22.354,22.613,21.844,22.148,155002,0
2008-03-28,22.283,22.569,22.175,22.336,165850,0
2008-03-31,22.623,22.846,22.435,22.667,248534,0
2008-04-01,23.151,23.338,23.034,23.078,198394,0
2008-04-02,23.247,23.696,23.07,23.401,141357,0
2008-04-03,23.562,23.562,22.927,23.471,78172,0
2008-04-04,23.302,23.606,23.096,23.544,56363,0
2008-04-07,23.614,23.847,23.275,23.338,27177,0
2008-04-08,23.034,23.23,22.676,22.864,53680,0
2008-04-09,22.667,22.667,22.157,22.274,139836,0
2008-04-10,22.516,22.613,22.059,22.344,89467,0
2008-04-11,22.175,22.22,21.826,22.175,84659,0
2008-04-14,22.148,22.301,21.791,21.997,124601,0
2008-04-15,21.979,21.979,21.729,21.907,76494,0
2008-04-16,22.39,22.39,22.069,22.22,31777,0
2008-04-17,22.111,22.111,21.703,21.898,58522,0
2008-04-18,22.148,22.417,22.069,22.311,69299,0
2008-04-21,22.175,22.371,21.907,21.997,73391,0
2008-04-22,21.818,21.818,21.247,21.461,101097,0
2008-04-23,21.452,21.452,21.095,21.095,212931,0
2008-04-24,21.086,21.568,21.014,21.335,87241,0
2008-04-25,21.362,21.417,20.772,20.925,144728,0
2008-04-28,20.781,21.031,20.495,20.879,106736,0
2008-04-29,20.701,20.879,20.549,20.557,239126,0
2008-04-30,20.746,20.746,20.031,20.208,495927,0
2008-05-01,20.129,20.343,19.932,20.138,310123,0
2008-05-02,20.174,20.557,19.932,20.12,182425,0
2008-05-05,20.031,20.208,19.752,19.852,105462,0
2008-05-06,19.869,20.12,19.645,19.735,129101,0
2008-05-07,19.735,19.843,19.298,19.654,121045,0
2008-05-08,19.593,19.735,19.099,19.557,134691,0
2008-05-09,19.315,19.682,18.904,19.225,175993,0
2008-05-12,19.172,19.396,18.625,18.625,310416,0
2008-05-13,18.591,18.591,17.634,17.947,671560,0
2008-05-14,17.715,17.715,16.535,16.535,719054,0
2008-05-15,16.454,17.276,16.436,17.044,921112,0
2008-05-16,17.08,17.366,16.883,17.044,375745,0
2008-05-19,16.99,18.725,16.928,18.467,573113,0
2008-05-20,18.591,19.047,18.269,19.047,301514,0
2008-05-21,19.315,19.762,19.136,19.467,489185,0
2008-05-22,19.619,19.628,19.225,19.593,203289,0
2008-05-23,19.359,19.359,18.635,18.959,343007,0
2008-05-27,19.298,19.404,18.591,19.386,221875,0
2008-05-28,19.539,19.895,19.315,19.789,238372,0
2008-05-29,20.407,20.495,19.95,20.049,303121,0
2008-05-30,20.567,20.746,19.923,20.076,309241,0
2008-06-02,19.95,20.244,19.503,19.7,256817,0
2008-06-03,19.547,20.476,19.547,20.12,320035,0
2008-06-04,19.941,20.164,19.449,19.895,130708,0
2008-06-05,20.12,20.12,19.484,19.484,72914,0
2008-06-06,19.566,19.566,18.904,18.974,126184,0
2008-06-09,19.208,19.234,18.68,18.867,97785,0
2008-06-10,18.386,18.625,18.009,18.09,331948,0
2008-06-11,18.198,18.198,17.312,17.58,223230,0
2008-06-12,17.839,17.839,17.24,17.491,128326,0
2008-06-13,17.419,17.813,16.999,17.607,176610,0
2008-06-16,17.391,17.391,16.507,16.507,194707,0
2008-06-17,16.74,16.99,16.623,16.731,225105,0
2008-06-18,16.473,17.259,16.364,16.99,491431,0
2008-06-19,16.9,17.044,16.712,16.972,139432,0
2008-06-20,16.686,17.106,16.686,16.9,188092,0
2008-06-23,16.99,16.99,16.614,16.837,198829,0
2008-06-24,16.712,16.828,16.329,16.391,378967,0
2008-06-25,16.346,16.74,16.249,16.516,255538,0
2008-06-26,16.535,16.535,15.478,15.569,332929,0
2008-06-27,15.514,15.908,15.202,15.532,262108,0
2008-06-30,14.065,15.676,14.065,14.863,532225,0
2008-07-01,14.487,15.559,14.487,15.496,276321,0
2008-07-02,15.496,16.123,14.951,15.156,296672,0
2008-07-03,14.075,15.461,14.075,15.147,295730,0
2008-07-07,14.075,15.246,14.075,14.619,212474,0
2008-07-08,13.243,15.631,13.243,15.559,226732,0
2008-07-09,15.72,15.72,14.308,14.378,221366,0
2008-07-10,14.414,15.13,14.272,14.854,217011,0
2008-07-11,14.414,14.854,14.335,14.593,110264,0
2008-07-14,15.022,15.113,13.968,14.513,280358,0
2008-07-15,14.262,14.361,13.78,13.87,177715,0
2008-07-16,13.87,15.156,13.86,14.494,591801,0
2008-07-17,14.737,15.837,14.308,15.086,795066,0
2008-07-18,15.122,15.827,14.781,15.355,869014,0
2008-07-21,15.595,16.356,15.461,16.221,236317,0
2008-07-22,15.962,16.785,15.649,16.686,336193,0
2008-07-23,16.605,17.186,15.514,17.151,106186,0
2008-07-24,17.357,17.391,16.186,16.399,216801,0
2008-07-25,16.399,16.561,15.801,16.301,247019,0
2008-07-28,16.535,16.873,16.149,16.705,269050,0
2008-07-29,16.864,17.553,16.695,17.259,133053,0
2008-07-30,17.383,17.875,17.231,17.231,140545,0
2008-07-31,17.409,17.409,16.525,16.936,255419,0
2008-08-01,17.115,17.133,16.614,16.794,158057,0
2008-08-04,16.864,16.864,15.783,15.918,359055,0
2008-08-05,16.077,17.053,15.872,16.757,269086,0
2008-08-06,16.542,17.401,16.516,17.133,156705,0
2008-08-07,16.99,17.348,15.863,16.006,206505,0
2008-08-08,16.203,16.542,15.202,16.372,912710,0
2008-08-11,16.149,16.99,15.113,15.695,671667,0
2008-08-12,14.754,16.096,14.209,16.087,326897,0
2008-08-13,14.951,16.812,14.844,16.542,248252,0
2008-08-14,16.221,17.214,16.221,16.999,206419,0
2008-08-15,17.123,17.446,17.061,17.267,278665,0
2008-08-18,17.34,17.715,16.399,16.821,69422,0
2008-08-19,16.631,17.535,16.623,17.366,286224,0
2008-08-20,17.383,17.482,16.999,17.321,574093,0
2008-08-21,17.123,17.357,16.972,17.249,158228,0
2008-08-22,17.303,17.517,17.259,17.391,249580,0
2008-08-25,17.312,17.615,17.24,17.437,77732,0
2008-08-26,17.651,18.25,17.401,17.625,125150,0
2008-08-27,17.651,17.839,17.508,17.706,118416,0
2008-08-28,17.832,17.928,17.545,17.822,109609,0
2008-08-29,17.884,18.224,17.813,17.921,106572,0
2008-09-02,17.572,19.333,17.572,18.277,145963,0
2008-09-03,18.367,18.752,17.678,17.715,159558,0
2008-09-04,17.832,17.991,17.24,17.33,70731,0
2008-09-05,17.231,17.599,17.214,17.59,142940,0
2008-09-08,18.009,18.313,17.678,17.938,122624,0
2008-09-09,17.938,18.475,17.884,17.964,359474,0
2008-09-10,18.153,18.563,17.553,17.857,158681,0
2008-09-11,17.151,17.974,17.151,17.928,179370,0
2008-09-12,16.963,18.286,15.774,18.242,92031,0
2008-09-15,17.599,18,16.785,16.945,196490,0
2008-09-16,16.282,17.312,16.06,17.214,131317,0
2008-09-17,17.214,17.259,14.897,15.21,262293,0
2008-09-18,15.363,15.81,14.387,15.005,397543,0
2008-09-19,15.47,17.133,15.47,16.498,201285,0
2008-09-22,16.274,19.529,16.05,16.9,116299,0
2008-09-23,16.767,17.696,16.767,17.115,95826,0
2008-09-24,17.231,17.696,17.017,17.473,89095,0
2008-09-25,17.526,18.331,17.526,18.331,149239,0
2008-09-26,17.884,18.331,17.508,17.643,125169,0
2008-09-29,16.659,17.822,16.042,16.213,94146,0
2008-09-30,15.649,16.99,15.649,16.542,102799,0
2008-10-01,16.722,17.259,16.631,16.757,89705,0
2008-10-02,16.856,16.972,16.14,16.945,119094,0
2008-10-03,17.089,17.34,16.096,16.757,51680,0
2008-10-06,16.551,16.614,15.202,16.265,93755,0
2008-10-07,16.319,17.964,15.649,15.962,213880,0
2008-10-08,15.962,17.08,15.872,16.265,146017,0
2008-10-09,16.99,16.99,15.613,15.827,120783,0
2008-10-10,14.933,15.649,13.01,13.557,249790,0
2008-10-13,14.308,14.308,13.395,13.529,94046,0
2008-10-14,12.903,15.202,12.894,13.833,564500,0
2008-10-15,13.681,13.7,12.26,12.61,226770,0
2008-10-16,13.718,13.718,10.928,11.616,380098,0
2008-10-17,11.178,12.214,10.56,10.865,455824,0
2008-10-20,11.043,11.678,9.898,10.453,646916,0
2008-10-21,9.693,10.007,8.1639,8.6646,616008,0
2008-10-22,8.0835,8.0835,4.3994,7.064,2158552,0
2008-10-23,6.3488,8.2712,5.8122,7.8688,598332,0
2008-10-24,6.1254,7.3859,5.5261,6.8227,363965,0
2008-10-27,7.0909,7.0909,6.3041,6.3666,289239,0
2008-10-28,6.3666,7.0909,6.1162,6.1967,789303,0
2008-10-29,5.8569,6.3577,5.7318,6.1073,2040611,0
2008-10-30,6.5365,6.7601,6.1162,6.3041,827453,0
2008-10-31,6.1789,6.6527,5.8122,6.3041,368315,0
2008-11-03,6.8405,7.2607,6.4114,7.064,404079,0
2008-11-04,7.4039,7.8598,7.377,7.833,482251,0
2008-11-05,8.0925,8.1012,7.7795,7.9851,358914,0
2008-11-06,7.7526,8.1102,7.6543,7.9047,233783,0
2008-11-07,7.9047,8.5395,7.8778,8.4411,183878,0
2008-11-10,8.0297,8.763,7.2875,7.4127,596087,0
2008-11-11,7.4217,8.2086,7.4039,7.9224,153509,0
2008-11-12,7.9047,7.9047,7.538,7.538,133308,0
2008-11-13,7.4127,8.4053,7.4127,8.3696,99278,0
2008-11-14,8.2891,8.6021,7.7703,7.7703,167726,0
2008-11-17,7.8867,8.3874,7.7795,7.824,108021,0
2008-11-18,7.824,8.003,7.7615,7.8598,87328,0
2008-11-19,7.3323,7.8688,6.751,6.8494,203387,0
2008-11-20,6.921,7.2519,6.483,6.5186,248650,0
2008-11-21,6.7152,7.064,6.6438,6.7421,122493,0
2008-11-24,6.9925,7.6007,6.3577,7.234,154610,0
2008-11-25,7.5022,8.2712,7.368,8.2712,176842,0
2008-11-26,8.3606,8.6289,8.0297,8.3337,85867,0
2008-11-28,8.4053,10.007,8.4053,9.747,113734,0
2008-12-01,7.7972,9.702,7.7972,8.7182,138606,0
2008-12-02,8.7272,9.657,8.6378,8.9598,334154,0
2008-12-03,8.8793,9.0138,8.3428,8.6646,235190,0
2008-12-04,8.3606,8.8882,8.2175,8.3248,108319,0
2008-12-05,8.3248,9.1028,8.2354,9.0762,172059,0
2008-12-08,9.0762,9.792,8.9866,9.3623,89880,0
2008-12-09,9.1209,9.3525,8.8257,8.933,260189,0
2008-12-10,8.8613,9.774,8.8613,9.4608,110407,0
2008-12-11,9.819,10.257,9.55,9.819,84880,0
2008-12-12,9.846,9.97,9.433,9.97,168225,0
2008-12-15,9.97,9.97,9.4608,9.702,184662,0
2008-12-16,9.665,10.124,9.665,10.069,75872,0
2008-12-17,10.293,10.731,9.4786,9.881,150671,0
2008-12-18,10.015,10.157,9.3447,9.657,107110,0
2008-12-19,9.4786,10.383,9.4786,10.383,94591,0
2008-12-22,10.383,10.4,9.621,10.167,72219,0
2008-12-23,10.22,10.524,9.871,10.193,39504,0
2008-12-24,10.176,10.176,9.541,9.828,17918,0
2008-12-26,9.828,10.132,9.828,10.051,33198,0
2008-12-29,10.015,10.283,9.684,9.864,31995,0
2008-12-30,9.837,10.507,9.621,10.132,97789,0
2008-12-31,10.042,10.524,9.675,9.675,91924,0
2009-01-02,9.871,11.473,9.819,10.874,91205,0
2009-01-05,10.328,10.633,9.961,10.266,50475,0
2009-01-06,10.374,10.616,10.193,10.266,47332,0
2009-01-07,10.337,10.337,9.871,9.961,35177,0
2009-01-08,9.871,11.31,9.837,11.31,54510,0
2009-01-09,11.196,11.31,9.998,11.31,73978,0
2009-01-12,10.998,10.998,10.105,10.462,67367,0
2009-01-13,10.569,10.569,9.782,9.809,50509,0
2009-01-14,9.712,9.925,9.2101,9.2101,81070,0
2009-01-15,9.577,10.007,9.3086,9.774,139749,0
2009-01-16,9.988,10.31,9.2459,9.569,204115,0
2009-01-20,9.569,9.657,8.9598,9.1835,137343,0
2009-01-21,9.3712,10.061,9.1919,9.684,134868,0
2009-01-22,9.3447,10.024,9.3447,10.015,131403,0
2009-01-23,9.837,10.193,9.425,9.855,54356,0
2009-01-26,10.149,10.193,9.1919,9.3978,194321,0
2009-01-27,9.4429,9.595,9.264,9.3889,79649,0
2009-01-28,9.522,9.809,9.425,9.4786,71302,0
2009-01-29,9.4786,9.4786,8.8971,9.0043,24011,0
2009-01-30,9.1835,9.712,8.5931,9.3623,78354,0
2009-02-02,9.0488,9.3525,8.8971,9.2545,29196,0
2009-02-03,9.2459,9.541,9.0583,9.2545,104391,0
2009-02-04,9.2545,9.433,9.0403,9.4066,176791,0
2009-02-05,9.3889,9.729,8.9062,9.729,30495,0
2009-02-06,9.595,9.595,9.0944,9.3889,145308,0
2009-02-09,9.569,9.684,8.8703,9.3166,153324,0
2009-02-10,9.3263,9.657,8.8523,8.8523,90834,0
2009-02-11,8.8523,9.1295,8.7272,9.0403,369856,0
2009-02-12,9.1295,9.577,8.9062,9.4697,87342,0
2009-02-13,9.577,9.648,9.0762,9.2725,202693,0
2009-02-17,9.1209,9.515,8.5395,8.5395,174991,0
2009-02-18,8.7182,9.0849,8.7182,8.8971,108885,0
2009-02-19,8.9418,9.0317,8.8257,8.8523,65217,0
2009-02-20,8.7451,9.0762,8.5663,8.8703,48280,0
2009-02-23,8.8703,9.1653,8.7094,8.7898,118005,0
2009-02-24,8.8523,9.639,8.8346,9.4965,65050,0
2009-02-25,9.4965,9.604,8.8971,8.9418,175769,0
2009-02-26,9.1474,9.4518,8.9418,8.9866,37191,0
2009-02-27,8.933,9.0317,8.2624,8.6021,251333,0
2009-03-02,8.2443,8.8346,7.7884,8.2265,105254,0
2009-03-03,8.6646,8.6646,8.1908,8.4858,42935,0
2009-03-04,8.8523,8.933,8.5841,8.7272,45840,0
2009-03-05,8.7272,8.9509,8.5484,8.8793,48560,0
2009-03-06,8.8257,8.9418,8.5126,8.7809,19777,0
2009-03-09,8.6021,8.6469,8.3337,8.5036,48554,0
2009-03-10,8.4947,9.0849,8.4947,8.6469,39154,0
2009-03-11,8.8257,9.0583,8.5574,8.8166,35794,0
2009-03-12,8.6736,8.9418,8.6736,8.8523,97079,0
2009-03-13,9.0849,9.0849,8.7272,8.7272,93709,0
2009-03-16,8.7272,8.9598,8.6378,8.9241,50080,0
2009-03-17,8.5663,9.3447,8.4947,9.3447,117726,0
2009-03-18,9.2101,9.264,8.9062,8.9418,64606,0
2009-03-19,8.9509,9.2101,8.9418,9.1209,110229,0
2009-03-20,9.0403,9.1474,8.8613,8.8613,41187,0
2009-03-23,8.9418,9.3263,8.9418,9.2014,100611,0
2009-03-24,9.1388,9.2545,8.7719,8.8793,52471,0
2009-03-25,8.9418,9.1114,8.8166,9.0317,96456,0
2009-03-26,8.9509,9.3166,8.9418,9.2101,106936,0
2009-03-27,8.9418,9.2101,8.9418,9.1209,58998,0
2009-03-30,8.9418,9.0317,8.6558,8.8971,67414,0
2009-03-31,8.8077,9.0849,8.763,9.0849,106960,0
2009-04-01,9.0317,9.0317,8.5931,8.5931,40872,0
2009-04-02,8.7541,8.7719,8.6021,8.6736,12843,0
2009-04-03,8.9418,9.0043,8.6736,8.9418,156103,0
2009-04-06,8.8523,8.9418,8.8077,8.8971,25177,0
2009-04-07,8.8523,8.9418,8.8257,8.8793,14444,0
2009-04-08,9.0488,9.0488,8.8077,8.9686,38936,0
2009-04-09,9.1569,9.837,8.9509,9.1114,38144,0
2009-04-13,9.0668,9.837,9.0668,9.3,14667,0
2009-04-14,9.2101,9.3,9.0583,9.0849,41520,0
2009-04-15,9.0583,9.4965,9.0583,9.4066,47067,0
2009-04-16,9.433,9.577,9.1295,9.2459,28797,0
2009-04-17,9.2014,9.837,9.2014,9.433,66871,0
2009-04-20,9.3447,9.4154,8.9418,9.2014,16227,0
2009-04-21,9.0488,9.3889,9.0488,9.282,45418,0
2009-04-22,9.0762,9.559,9.0762,9.3525,48846,0
2009-04-23,9.3086,9.587,9.282,9.4154,40124,0
2009-04-24,9.4697,9.675,9.2101,9.613,30196,0
2009-04-27,9.3978,9.756,9.3447,9.569,42251,0
2009-04-28,9.3447,9.4885,9.1209,9.3086,84692,0
2009-04-29,9.3086,9.712,9.1919,9.3712,164815,0
2009-04-30,9.433,10.731,9.2374,10.731,131652,0
2009-05-01,10.649,10.731,9.3263,9.3263,100648,0
2009-05-04,9.604,10.569,9.4965,10.4,71111,0
2009-05-05,10.364,11.106,10.114,10.811,104043,0
2009-05-06,11.052,12.161,10.955,12.018,255542,0
2009-05-07,11.911,13.19,11.911,12.957,264033,0
2009-05-08,13.001,13.377,12.67,13.315,429416,0
2009-05-11,13.432,13.815,13.092,13.672,166437,0
2009-05-12,14.773,15.22,14.083,14.378,348956,0
2009-05-13,14.487,14.487,12.679,13.745,334823,0
2009-05-14,13.52,14.164,13.046,13.243,413776,0
2009-05-15,13.395,13.395,12.591,12.877,88292,0
2009-05-18,13.181,14.145,12.903,13.736,148909,0
2009-05-19,13.87,14.369,13.583,14.281,139704,0
2009-05-20,14.897,15.443,13.681,13.78,439833,0
2009-05-21,13.404,13.923,13.065,13.788,97178,0
2009-05-22,13.672,13.959,13.477,13.61,43993,0
2009-05-26,13.386,13.69,13.127,13.574,137713,0
2009-05-27,13.404,13.62,13.163,13.288,228820,0
2009-05-28,13.52,13.547,12.331,12.939,226740,0
2009-05-29,12.939,13.225,11.626,11.821,1218150,0
2009-06-01,12.082,13.118,11.849,12.877,252314,0
2009-06-02,12.743,13.996,12.437,13.745,272239,0
2009-06-03,13.333,14.71,12.769,13.557,241323,0
2009-06-04,13.887,14.487,13.547,14.182,158582,0
2009-06-05,14.424,14.763,14.003,14.424,111873,0
2009-06-08,14.933,14.933,13.913,14.021,268477,0
2009-06-09,14.325,14.325,13.591,13.61,124561,0
2009-06-10,13.923,14.003,13.511,13.646,47975,0
2009-06-11,13.432,14.128,13.315,14.038,157868,0
2009-06-12,13.753,13.923,13.502,13.591,201043,0
2009-06-15,13.494,13.87,13.065,13.788,74085,0
2009-06-16,13.637,13.923,13.251,13.448,79320,0
2009-06-17,13.199,13.574,12.51,13.163,190481,0
2009-06-18,12.939,13.637,12.661,12.939,112687,0
2009-06-19,12.985,13.574,12.85,13.467,131918,0
2009-06-22,13.073,13.19,12.653,12.939,160518,0
2009-06-23,13.583,13.591,12.725,12.752,140881,0
2009-06-24,12.841,12.922,12.6,12.786,57936,0
2009-06-25,12.501,13.315,12.411,13.306,62177,0
2009-06-26,13.11,13.306,12.939,13.216,92406,0
2009-06-29,13.458,14.316,13.458,14.03,129243,0
2009-06-30,14.289,15.246,14.056,14.478,278936,0
2009-07-01,14.378,15.478,14.378,15.077,348229,0
2009-07-02,14.854,15.183,14.12,14.619,140313,0
2009-07-06,14.219,15.532,14.038,15.309,207634,0
2009-07-07,15.488,16.346,15.059,15.192,199271,0
2009-07-08,15.434,15.452,13.583,14.012,164178,0
2009-07-09,13.896,14.665,13.7,14.487,58537,0
2009-07-10,14.602,15.202,14.351,14.387,46386,0
2009-07-13,14.808,15.738,14.424,14.71,89977,0
2009-07-14,14.889,14.951,14.602,14.826,38150,0
2009-07-15,15.202,15.729,15.086,15.202,87195,0
2009-07-16,15.371,15.505,14.754,15.327,38493,0
2009-07-17,15.505,15.702,15.005,15.327,29364,0
2009-07-20,15.604,16.525,15.192,15.202,60515,0
2009-07-21,15.202,15.202,14.754,14.844,73976,0
2009-07-22,14.906,15.067,14.799,14.844,50057,0
2009-07-23,14.889,15.067,14.808,14.817,90559,0
2009-07-24,14.817,14.889,14.549,14.684,56979,0
2009-07-27,14.897,15.139,14.611,14.942,143983,0
2009-07-28,15.21,15.478,14.619,15.229,225989,0
2009-07-29,15.229,15.363,14.728,14.969,67001,0
2009-07-30,15.264,15.309,14.619,14.889,92917,0
2009-07-31,15.022,15.355,14.889,15.183,92276,0
2009-08-03,15.695,16.096,15.425,15.64,82105,0
2009-08-04,15.774,16.249,15.165,15.837,155473,0
2009-08-05,15.944,16.473,15.685,16.346,95618,0
2009-08-06,16.454,16.722,16.319,16.525,56637,0
2009-08-07,16.597,16.945,16.579,16.785,82542,0
2009-08-10,17.123,17.123,16.561,16.856,61285,0
2009-08-11,16.972,16.972,16.239,16.418,83968,0
2009-08-12,16.265,16.454,15.845,15.9,112766,0
2009-08-13,15.845,16.301,15.631,15.818,91059,0
2009-08-14,15.818,15.818,15.022,15.21,87632,0
2009-08-17,14.71,15.104,14.003,14.996,122822,0
2009-08-18,15.238,15.569,14.942,15.04,67447,0
2009-08-19,14.387,15.327,14.325,15.13,102140,0
2009-08-20,15.461,16.847,15.38,16.454,349338,0
2009-08-21,16.856,17.912,16.748,17.59,277816,0
2009-08-24,18.018,18.966,17.151,18.644,312919,0
2009-08-25,18.394,19.164,18.045,18.591,132904,0
2009-08-26,18.778,19.136,18.232,18.35,58147,0
2009-08-27,18.635,18.993,18.331,18.51,44109,0
2009-08-28,19.065,20.101,19.047,20.039,223932,0
2009-08-31,20.325,20.836,19.798,20.129,185811,0
2009-09-01,19.69,20.746,19.28,19.584,219462,0
2009-09-02,19.243,19.887,18.984,19.521,136655,0
2009-09-03,19.6,19.887,19.547,19.762,163694,0
2009-09-04,19.6,20.021,19.593,19.877,69382,0
2009-09-08,21.068,21.55,20.611,21.158,253601,0
2009-09-09,21.507,21.729,21.193,21.327,192704,0
2009-09-10,20.906,21.185,20.192,20.432,112389,0
2009-09-11,20.039,20.656,19.735,20.45,102239,0
2009-09-14,20.531,20.799,20.12,20.683,50243,0
2009-09-15,20.898,21.273,20.407,21.022,137183,0
2009-09-16,21.301,21.871,21.031,21.603,118913,0
2009-09-17,21.782,21.782,21.059,21.193,47123,0
2009-09-18,21.059,21.193,20.343,20.513,201008,0
2009-09-21,20.101,20.504,19.941,20.271,86184,0
2009-09-22,20.593,20.727,20.308,20.567,72572,0
2009-09-23,20.718,20.953,20.504,20.593,89644,0
2009-09-24,20.467,20.656,19.869,20.335,79654,0
2009-09-25,20.192,20.585,20.147,20.217,23488,0
2009-09-28,19.968,21.111,19.968,21.095,37048,0
2009-09-29,21.212,21.72,20.888,21.121,87461,0
2009-09-30,21.443,21.729,20.925,21.594,109110,0
2009-10-01,21.756,22.148,21.497,21.666,163392,0
2009-10-02,21.55,21.925,21.158,21.658,91699,0
2009-10-05,22.005,22.828,22.005,22.729,127162,0
2009-10-06,23.41,23.571,22.935,23.178,100348,0
2009-10-07,23.338,23.624,22.319,22.47,209946,0
2009-10-08,22.819,23.008,22.175,22.883,202826,0
2009-10-09,22.739,23.67,22.22,23.606,111898,0
2009-10-12,23.67,25.278,23.67,24.867,67788,0
2009-10-13,24.313,25.197,24,24.465,207470,0
2009-10-14,24.68,25.376,24.68,24.992,109741,0
2009-10-15,24.965,25.368,24.714,24.992,117162,0
2009-10-16,24.305,24.84,24.142,24.214,76145,0
2009-10-19,24.643,26.548,24.429,26.423,230077,0
2009-10-20,26.637,27.12,25.824,26.03,136163,0
2009-10-21,26.137,26.655,25.841,25.993,102918,0
2009-10-22,25.984,27.227,25.538,27.102,176031,0
2009-10-23,26.791,28.033,26.791,27.451,115228,0
2009-10-26,27.853,28.168,26.906,27.084,172654,0
2009-10-27,27.335,27.613,26.824,27.05,80619,0
2009-10-28,26.834,27.227,25.573,25.993,259470,0
2009-10-29,25.743,26.809,25.743,26.602,161558,0
2009-10-30,27.004,27.522,26.012,26.137,189456,0
2009-11-02,26.182,28.318,25.788,27.836,206051,0
2009-11-03,27.505,28.4,27.335,28.076,164831,0
2009-11-04,28.435,29.812,28.168,28.632,191223,0
2009-11-05,28.98,29.677,27.862,28.283,156241,0
2009-11-06,28.542,29.911,28.113,29.802,89968,0
2009-11-09,30.053,30.268,26.824,29.453,128386,0
2009-11-10,29.051,29.392,28.613,29.025,148484,0
2009-11-11,29.642,29.642,27.871,28.488,112737,0
2009-11-12,28.675,28.675,28.051,28.168,62130,0
2009-11-13,27.371,28.47,27.308,28.354,107288,0
2009-11-16,28.363,29.195,27.459,27.862,103648,0
2009-11-17,28.059,28.229,26.791,27.157,505761,0
2009-11-18,27.102,27.102,25.01,25.832,627714,0
2009-11-19,25.492,25.707,24.142,25.538,264958,0
2009-11-20,25.547,25.932,25.538,25.914,57838,0
2009-11-23,25.627,26.584,25.627,26.163,134150,0
2009-11-24,25.385,26.887,25.385,26.574,133052,0
2009-11-25,26.584,27.147,26.414,26.557,220807,0
2009-11-27,25.242,25.707,24.142,25.395,132522,0
2009-11-30,25.242,25.672,24.044,24.401,110899,0
2009-12-01,24.705,26.7,24.597,26.476,187417,0
2009-12-02,25.957,26.602,25.242,25.528,104257,0
2009-12-03,25.484,26.137,25.457,25.51,75386,0
2009-12-04,25.269,25.591,24.214,25.064,79573,0
2009-12-07,24.597,25.395,24.481,25.368,78963,0
2009-12-08,25.046,25.752,25.046,25.591,106999,0
2009-12-09,25.127,25.484,24.903,25.136,142975,0
2009-12-10,25.404,25.78,25.099,25.439,100516,0
2009-12-11,25.492,25.618,24.705,25.385,105463,0
2009-12-14,25.385,26.02,24.973,25.573,89081,0
2009-12-15,25.672,25.743,25.288,25.582,56295,0
2009-12-16,25.547,26.476,25.547,26.244,177429,0
2009-12-17,25.797,26.137,25.547,25.682,80402,0
2009-12-18,25.699,26.173,25.332,26.048,63496,0
2009-12-21,26.082,26.522,25.939,26.244,80660,0
2009-12-22,26.584,26.727,26.19,26.512,795337,0
2009-12-23,26.36,26.503,26.19,26.414,72578,0
2009-12-24,26.199,26.315,25.618,25.724,39085,0
2009-12-28,26.306,26.324,25.332,26.173,45199,0
2009-12-29,26.002,26.565,25.77,26.092,44545,0
2009-12-30,26.092,26.092,25.431,25.887,32423,0
2009-12-31,25.877,26.817,25.877,26.611,20179,0
2010-01-04,27.273,27.441,26.332,26.727,51442,0
2010-01-05,26.915,27.066,26.288,26.592,37876,0
2010-01-06,26.824,26.824,25.618,25.733,158602,0
2010-01-07,25.645,26.271,25.484,25.877,90103,0
2010-01-08,26.03,26.146,25.404,25.608,201008,0
2010-01-11,25.475,25.608,25.261,25.501,69191,0
2010-01-12,25.233,25.672,24.787,25.501,170958,0
2010-01-13,25.724,25.724,25.117,25.637,31306,0
2010-01-14,25.724,26.618,25.404,26.36,57066,0
2010-01-15,26.387,26.396,25.682,26.173,49672,0
2010-01-19,25.932,26.146,25.868,25.923,30073,0
2010-01-20,25.939,26.128,25.573,26.056,125048,0
2010-01-21,26.128,26.574,25.69,26.449,87863,0
2010-01-22,26.369,26.369,25.6,25.77,511459,0
2010-01-25,25.788,25.957,25.152,25.296,36015,0
2010-01-26,25.01,25.368,24.983,25.055,61351,0
2010-01-27,24.83,25.117,23.829,25.055,56679,0
2010-01-28,25.35,25.35,24.616,25.117,63035,0
2010-01-29,24.992,25.672,24.68,25.492,113126,0
2010-02-01,25.824,25.824,24.939,25.315,53595,0
2010-02-02,25.278,25.547,24.939,25.252,46212,0
2010-02-03,25.099,25.197,24.5,24.643,82495,0
2010-02-04,24.625,24.625,22.836,22.971,67038,0
2010-02-05,22.802,22.998,21.979,22.855,78063,0
2010-02-08,22.604,22.935,22.078,22.311,36505,0
2010-02-09,22.354,22.543,21.193,22.292,94611,0
2010-02-10,22.38,22.479,21.952,22.444,17638,0
2010-02-11,22.47,22.971,21.934,22.775,56059,0
2010-02-12,22.578,23.123,22.578,23.115,56979,0
2010-02-16,23.151,23.678,22.819,23.66,46452,0
2010-02-17,23.937,24.295,23.516,24.223,47330,0
2010-02-18,24.277,24.741,23.696,24.661,72780,0
2010-02-19,24.357,24.912,24.134,24.697,74583,0
2010-02-22,25.055,25.055,24.555,24.858,41289,0
2010-02-23,24.867,24.867,24.277,24.555,90574,0
2010-02-24,24.447,24.929,24.142,24.25,26624,0
2010-02-25,24.071,24.071,22.551,23.364,32103,0
2010-02-26,23.562,23.767,23.034,23.212,30640,0
2010-03-01,23.438,24.214,23.257,24.125,54939,0
2010-03-02,24.76,25.573,23.82,24.653,90888,0
2010-03-03,24.518,24.714,23.893,24.447,71319,0
2010-03-04,24.295,24.429,23.865,24.393,27073,0
2010-03-05,24.232,24.75,24.179,24.643,28965,0
2010-03-08,24.797,24.955,24.305,24.946,40721,0
2010-03-09,24.955,25.117,24.653,25.046,36028,0
2010-03-10,24.876,25.35,24.75,25.261,57683,0
2010-03-11,25.376,25.457,25.152,25.431,29167,0
2010-03-12,25.573,25.637,25.036,25.261,28432,0
2010-03-15,25.269,25.654,25.109,25.376,20683,0
2010-03-16,25.322,25.707,25.322,25.627,40922,0
2010-03-17,25.707,26.602,25.707,26.512,94066,0
2010-03-18,26.324,27.084,25.877,26.1,116492,0
2010-03-19,26.156,27.255,25.967,26.298,65808,0
2010-03-22,26.199,27.273,26.19,27.139,45480,0
2010-03-23,27.432,28.596,27.432,28.113,69564,0
2010-03-24,27.853,29.017,27.818,28.668,171814,0
2010-03-25,28.989,29.303,28.613,28.703,73189,0
2010-03-26,28.712,28.9,27.881,28.014,38066,0
2010-03-29,28.409,28.649,28.168,28.516,73247,0
2010-03-30,28.559,28.559,27.209,27.353,53969,0
2010-03-31,27.093,27.505,26.647,26.727,33991,0
2010-04-01,27.308,27.308,26.306,26.781,17564,0
2010-04-05,26.772,27.961,26.665,27.943,60352,0
2010-04-06,28.168,28.596,28.024,28.283,38295,0
2010-04-07,28.104,28.265,27.845,27.951,61696,0
2010-04-08,27.719,27.764,27.093,27.719,39467,0
2010-04-09,27.774,28.4,27.496,28.345,32905,0
2010-04-12,28.685,28.927,28.086,28.435,62071,0
2010-04-13,28.193,28.47,27.943,28.327,32716,0
2010-04-14,28.613,28.694,28.177,28.283,21623,0
2010-04-15,27.918,28.4,27.881,27.926,31106,0
2010-04-16,28.014,28.014,26.967,27.273,48071,0
2010-04-19,26.995,27.505,26.754,27.505,52542,0
2010-04-20,27.657,28.014,26.817,26.878,33937,0
2010-04-21,26.851,27.023,26.7,26.817,75246,0
2010-04-22,26.735,27.363,26.324,27.2,67490,0
2010-04-23,27.363,27.363,27.023,27.174,10016,0
2010-04-26,27.29,27.371,26.592,26.611,39376,0
2010-04-27,26.531,26.602,25.6,25.664,69244,0
2010-04-28,25.637,25.733,24.858,25.146,69898,0
2010-04-29,25.457,25.627,25.179,25.538,38432,0
2010-04-30,25.376,25.376,24.885,25.036,62528,0
2010-05-03,24.893,25.761,24.893,25.492,30059,0
2010-05-04,25.627,25.627,24.733,24.858,36702,0
2010-05-05,24.5,24.741,23.391,23.713,65393,0
2010-05-06,23.722,23.838,20.12,22.756,66014,0
2010-05-07,22.864,22.864,22.13,22.65,95449,0
2010-05-10,24.653,25.252,24.196,24.858,159352,0
2010-05-11,24.769,24.973,24.214,24.733,33181,0
2010-05-12,24.822,25.385,24.822,25.127,53348,0
2010-05-13,25.064,25.422,24.51,25.036,37223,0
2010-05-14,25.252,25.252,23.731,23.963,130484,0
2010-05-17,23.963,24.714,23.355,24.188,79180,0
2010-05-18,24.384,25.117,24.321,24.814,112789,0
2010-05-19,24.697,24.955,24.071,24.885,33449,0
2010-05-20,24.607,24.778,23.544,24.268,102475,0
2010-05-21,23.713,24.545,23.643,24.142,38054,0
2010-05-24,23.893,24.59,23.587,23.776,35148,0
2010-05-25,22.883,23.096,22.175,22.39,170887,0
2010-05-26,22.329,22.497,21.979,22.042,375204,0
2010-05-27,22.175,24.365,22.175,24.125,116369,0
2010-05-28,24.205,24.625,23.902,24.365,59953,0
2010-06-01,24.545,25.501,24.044,25.036,111924,0
2010-06-02,25.02,25.538,24.955,25.413,39333,0
2010-06-03,25.682,26.163,25.475,26.119,36586,0
2010-06-04,25.923,26.173,25.707,26.03,106958,0
2010-06-07,25.887,26.495,25.868,26.073,74806,0
2010-06-08,26.449,26.449,25.905,26.092,100267,0
2010-06-09,26.449,26.754,25.949,26.02,71556,0
2010-06-10,26.924,26.924,25.841,26.263,59982,0
2010-06-11,25.457,25.939,25.457,25.715,43549,0
2010-06-14,26.119,26.254,25.797,25.939,56609,0
2010-06-15,25.841,27.246,25.627,26.915,106344,0
2010-06-16,26.824,27.585,26.727,27.371,87123,0
2010-06-17,27.719,27.782,27.084,27.182,18343,0
2010-06-18,27.29,27.933,27.219,27.576,68457,0
2010-06-21,28.177,28.846,27.558,28.409,32692,0
2010-06-22,28.685,28.685,28.086,28.462,76369,0
2010-06-23,28.73,28.73,27.808,27.808,243442,0
2010-06-24,27.441,27.657,27.093,27.326,144304,0
2010-06-25,27.139,28.033,27.139,27.613,71401,0
2010-06-28,27.316,27.406,26.906,26.906,243565,0
2010-06-29,26.441,26.476,25.6,26.11,41860,0
2010-06-30,26.157,26.507,25.882,26.336,67414,0
2010-07-01,26.449,26.834,25.923,26.351,116986,0
2010-07-02,26.298,26.611,26.11,26.36,28415,0
2010-07-06,26.824,26.977,26.351,26.791,77291,0
2010-07-07,26.754,27.853,26.754,27.818,75593,0
2010-07-08,28.426,28.426,27.398,28.265,57863,0
2010-07-09,28.094,28.864,28.094,28.846,76110,0
2010-07-12,28.962,28.998,28.005,28.051,61681,0
2010-07-13,28.497,28.613,28.122,28.613,134160,0
2010-07-14,28.525,29.597,28.506,29.401,80440,0
2010-07-15,29.597,29.999,29.151,29.258,154951,0
2010-07-16,29.258,29.589,28.872,29.277,88023,0
2010-07-19,29.277,30.125,29.114,30.044,92011,0
2010-07-20,29.732,32.048,29.732,31.994,211897,0
2010-07-21,32.512,32.898,31.117,31.563,174936,0
2010-07-22,31.734,32.648,31.707,31.912,96411,0
2010-07-23,31.912,32.181,31.145,31.949,155965,0
2010-07-26,32.11,32.575,31.823,32.405,132817,0
2010-07-27,32.423,33.782,32.423,33.202,177642,0
2010-07-28,32.941,33.434,32.906,33.272,62635,0
2010-07-29,33.71,34.345,33.442,34.193,93140,0
2010-07-30,34.095,34.524,33.899,33.952,108484,0
2010-08-02,34.588,36.008,34.355,35.142,270055,0
2010-08-03,35.392,35.847,33.738,33.926,228490,0
2010-08-04,34.202,35.142,33.826,34.837,113541,0
2010-08-05,34.874,36.429,34.597,36.17,137434,0
2010-08-06,36.026,36.67,35.775,36.554,100108,0
2010-08-09,36.706,37.288,36.089,36.823,95895,0
2010-08-10,36.823,37.108,36.385,37.018,87294,0
2010-08-11,36.599,36.814,35.463,35.775,150987,0
2010-08-12,35.812,35.812,35.185,35.579,144934,0
2010-08-13,35.482,35.571,35.06,35.203,153783,0
2010-08-16,35.159,35.571,34.417,35.32,96157,0
2010-08-17,35.589,35.731,34.22,34.766,117621,0
2010-08-18,35.499,36.661,34.355,36.08,179451,0
2010-08-19,35.688,36.411,34.649,35.167,135050,0
2010-08-20,34.802,35.339,34.398,35.142,88451,0
2010-08-23,35.043,35.516,34.274,34.631,87022,0
2010-08-24,34.301,34.301,32.959,33.112,148463,0
2010-08-25,32.476,33.308,31.627,33.174,162638,0
2010-08-26,33.263,34.23,33.174,33.567,55277,0
2010-08-27,33.943,33.943,32.396,33.495,149279,0
2010-08-30,33.639,33.756,32.871,33.577,60970,0
2010-08-31,33.407,34.686,33.179,33.795,68122,0
2010-09-01,34.033,34.944,33.765,34.604,64228,0
2010-09-02,34.613,34.738,34.086,34.471,22337,0
2010-09-03,34.622,34.766,33.871,33.943,36011,0
2010-09-07,33.701,33.774,33.103,33.639,28762,0
2010-09-08,33.531,34.095,33.379,33.631,70282,0
2010-09-09,33.826,34.971,33.809,34.962,65458,0
2010-09-10,35.435,35.607,35.097,35.384,43086,0
2010-09-13,35.947,37.018,35.579,36.393,111224,0
2010-09-14,36.367,37.52,36.143,37.52,133599,0
2010-09-15,37.413,37.466,36.161,36.401,52142,0
2010-09-16,36.017,36.438,35.339,35.947,114242,0
2010-09-17,36.036,36.742,35.722,36.661,92333,0
2010-09-20,37.002,38.002,37.002,37.852,115333,0
2010-09-21,38.128,38.835,37.914,38.424,79502,0
2010-09-22,38.45,38.692,38.217,38.584,80954,0
2010-09-23,38.71,39.451,38.254,38.673,84490,0
2010-09-24,39.344,42.653,39.344,42.188,198761,0
2010-09-27,42.196,42.286,40.561,41.196,62956,0
2010-09-28,41.455,41.588,40.73,41.07,98280,0
2010-09-29,41.205,41.205,40.014,40.042,51963,0
2010-09-30,40.488,41.553,39.586,39.827,143199,0
2010-10-01,40.247,40.247,38.655,39.47,144753,0
2010-10-04,39.72,39.782,38.548,38.746,158852,0
2010-10-05,39.442,40.802,39.318,40.274,99998,0
2010-10-06,40.543,40.543,38.673,39.371,96514,0
2010-10-07,39.504,40.032,38.539,38.637,123772,0
2010-10-08,38.629,39.854,38.629,39.586,35833,0
2010-10-11,39.353,39.819,38.96,39.497,36755,0
2010-10-12,39.264,39.541,38.201,39.478,94373,0
2010-10-13,39.478,40.936,39.478,40.587,113550,0
2010-10-14,40.543,40.641,39.854,40.131,58474,0
2010-10-15,40.131,40.175,39.361,39.657,52534,0
2010-10-18,39.665,39.925,39.46,39.71,31927,0
2010-10-19,39.371,39.837,39.121,39.702,94909,0
2010-10-20,39.729,42.018,39.657,41.311,173778,0
2010-10-21,41.883,41.883,40.927,41.579,157707,0
2010-10-22,41.232,42,40.533,40.873,179793,0
2010-10-25,41.339,43.01,41.033,42.653,189021,0
2010-10-26,41.99,42.475,41.526,42.036,80800,0
2010-10-27,42.027,49.716,42.027,46.158,701859,0
2010-10-28,46.168,46.168,44.003,44.655,561383,0
2010-10-29,44.448,44.751,44.041,44.572,270183,0
2010-11-01,44.611,44.611,43.064,44.039,125570,0
2010-11-02,43.887,44.719,43.815,44.71,209831,0
2010-11-03,44.861,45.121,44.271,44.71,138859,0
2010-11-04,45.478,48.045,44.79,47.839,365326,0
2010-11-05,47.159,47.384,45.067,45.871,251911,0
2010-11-08,45.603,45.603,44.53,44.799,173725,0
2010-11-09,44.799,45.55,44.101,45.246,575214,0
2010-11-10,45.157,45.568,43.851,45.139,436221,0
2010-11-11,44.576,45.246,44.074,45.031,102819,0
2010-11-12,44.682,45.353,44.19,45.183,254184,0
2010-11-15,44.879,46.426,44.879,46.337,110114,0
2010-11-16,46.363,46.363,42.545,42.992,146188,0
2010-11-17,42.741,43.859,42.305,43.171,32258,0
2010-11-18,44.074,44.799,43.501,43.778,69103,0
2010-11-19,43.895,45.13,43.663,45.013,55189,0
2010-11-22,45.264,45.881,44.317,45.336,101732,0
2010-11-23,44.826,44.826,43.315,43.968,146895,0
2010-11-24,44.298,45.067,44.083,44.836,99064,0
2010-11-26,44.486,44.539,43.691,44.173,35981,0
2010-11-29,44.173,45.192,43.859,45.004,61604,0
2010-11-30,44.514,44.875,44.05,44.627,37464,0
2010-12-01,45.532,46.98,45.532,46.22,121516,0
2010-12-02,46.551,47.929,46.525,46.945,122236,0
2010-12-03,47.535,47.535,45.828,46.274,145131,0
2010-12-06,46.024,46.775,45.8,46.203,94102,0
2010-12-07,47.168,48.008,46.722,47.08,81671,0
2010-12-08,47.204,47.204,46.846,47.105,24174,0
2010-12-09,47.964,48.662,47.391,47.643,60627,0
2010-12-10,47.365,50.96,47.356,48.59,184201,0
2010-12-13,49.385,49.385,48.286,48.483,106152,0
2010-12-14,48.17,48.724,47.848,48.331,106164,0
2010-12-15,46.846,48.189,46.579,46.595,107251,0
2010-12-16,46.498,47.025,45.442,45.881,85290,0
2010-12-17,46.121,46.47,45.603,45.745,38269,0
2010-12-20,46.274,46.569,44.307,44.924,108250,0
2010-12-21,45.076,45.996,45.076,45.719,51432,0
2010-12-22,45.478,45.862,44.836,45.336,39963,0
2010-12-23,45.46,45.46,43.868,44.423,42778,0
2010-12-27,44.074,44.074,42.922,43.914,36013,0
2010-12-28,43.868,43.914,42.823,43.528,27517,0
2010-12-29,43.528,43.642,43.159,43.159,32337,0
2010-12-30,42.818,44.6,42.733,44.439,59023,0
2010-12-31,44.173,44.997,43.784,44.883,33647,0
2011-01-03,45.586,46.444,45.362,45.97,99295,0
2011-01-04,46.051,46.131,44.799,45.755,73691,0
2011-01-05,45.577,45.577,43.342,43.635,84482,0
2011-01-06,43.501,44.735,42.823,43.592,111673,0
2011-01-07,43.958,44.263,43.153,44.119,61694,0
2011-01-10,43.807,43.887,42.698,42.894,55258,0
2011-01-11,42.876,43.145,42.053,42.509,63905,0
2011-01-12,43.127,43.691,42.831,43.064,41187,0
2011-01-13,43.395,43.395,41.311,42.295,104041,0
2011-01-14,42,42.151,40.488,41.232,117257,0
2011-01-18,40.9,42.276,40.436,42.276,182265,0
2011-01-19,43.19,44.977,43.153,44.735,119843,0
2011-01-20,44.836,45.282,44.137,44.45,98214,0
2011-01-21,44.71,44.844,43.841,43.977,50313,0
2011-01-24,43.385,43.904,43.18,43.608,82721,0
2011-01-25,43.278,43.682,42.787,42.992,105896,0
2011-01-26,42.894,43.583,41.983,43.485,64030,0
2011-01-27,43.199,43.431,42.107,42.233,73280,0
2011-01-28,41.893,41.919,40.533,41.042,25763,0
2011-01-31,40.808,41.264,40.212,41.254,183766,0
2011-02-01,41.883,41.883,40.641,40.756,125611,0
2011-02-02,40.774,41.186,40.121,40.515,498763,0
2011-02-03,40.784,40.784,39.371,39.559,95400,0
2011-02-04,39.504,39.504,37.127,37.806,337757,0
2011-02-07,37.752,37.778,36.698,37.018,216522,0
2011-02-08,37.252,38.298,36.805,38.182,178036,0
2011-02-09,38.307,38.307,37.162,37.503,102513,0
2011-02-10,37.074,37.074,36,36.67,97095,0
2011-02-11,36.393,37.601,34.551,37.189,296776,0
2011-02-14,37.171,38.871,37.153,38.556,114755,0
2011-02-15,38.057,39.058,37.144,37.833,174845,0
2011-02-16,37.636,38.244,37.601,38.029,121590,0
2011-02-18,37.565,38.217,37.556,37.806,59888,0
2011-02-22,37.378,37.726,36.679,37.065,111153,0
2011-02-23,37.207,37.243,36.242,36.527,119239,0
2011-02-24,36.501,36.716,36.276,36.527,39446,0
2011-02-25,36.734,37.61,36.734,37.573,70341,0
2011-02-28,37.966,38.145,37.169,37.424,41656,0
2011-03-01,37.494,37.592,36.608,36.725,21645,0
2011-03-02,36.652,36.652,36.17,36.474,76836,0
2011-03-03,36.867,37.378,36.698,37.341,145801,0
2011-03-04,37.197,37.197,36.26,36.483,52519,0
2011-03-07,36.626,36.849,36.294,36.429,27574,0
2011-03-08,36.626,36.948,36.294,36.474,49923,0
2011-03-09,36.411,36.742,36.233,36.581,54906,0
2011-03-10,36.214,36.214,35.562,36.187,87700,0
2011-03-11,35.955,36.796,35.857,36.385,128470,0
2011-03-14,36.303,36.349,35.865,35.99,26058,0
2011-03-15,35.544,35.901,34.649,35.625,87929,0
2011-03-16,35.544,35.678,34.166,34.516,639802,0
2011-03-17,34.867,35.283,34.848,35.217,35983,0
2011-03-18,35.767,35.767,35.276,35.454,48635,0
2011-03-21,35.775,35.831,35.017,35.142,41148,0
2011-03-22,35.097,35.339,34.855,34.865,36929,0
2011-03-23,34.909,35.134,34.561,34.561,22852,0
2011-03-24,34.73,35.052,34.435,34.641,301160,0
2011-03-25,34.561,34.909,34.498,34.524,69817,0
2011-03-28,34.757,35.24,34.498,34.891,116030,0
2011-03-29,34.998,35.598,34.604,35.276,272106,0
2011-03-30,35.49,36.921,35.49,36.125,239915,0
2011-03-31,35.928,36.62,35.16,35.795,251927,0
2011-04-01,36.349,36.93,36.214,36.778,155470,0
2011-04-04,37.252,38.28,36.957,38.155,176106,0
2011-04-05,38.012,38.591,38.012,38.488,140574,0
2011-04-06,38.924,39.111,38.405,38.521,160202,0
2011-04-07,38.307,38.894,37.132,37.35,69891,0
2011-04-08,37.546,37.699,37.127,37.503,66381,0
2011-04-11,37.636,37.716,36.893,36.893,36317,0
2011-04-12,36.392,36.591,36.108,36.42,149895,0
2011-04-13,36.438,37.055,35.249,36.831,195726,0
2011-04-14,36.036,36.393,35.366,35.435,284365,0
2011-04-15,35.37,35.483,34.677,34.82,82518,0
2011-04-18,34.604,34.667,33.594,33.782,181387,0
2011-04-19,33.826,33.98,33.567,33.567,110155,0
2011-04-20,33.625,33.976,33.474,33.891,138914,0
2011-04-21,34.024,34.024,33.749,33.852,71096,0
2011-04-25,33.907,34.015,33.684,33.899,116113,0
2011-04-26,33.842,33.976,33.264,33.292,73138,0
2011-04-27,33.416,33.426,32.64,32.724,93525,0
2011-04-28,32.535,32.611,32.146,32.213,112951,0
2011-04-29,32.251,33.663,32.251,33.075,242300,0
2011-05-02,33.407,34.06,33.292,33.596,170840,0
2011-05-03,33.795,34.374,33.114,33.956,143760,0
2011-05-04,34.184,34.278,33.529,33.682,67291,0
2011-05-05,33.312,33.445,32.507,33,270293,0
2011-05-06,32.914,34.06,32.63,33.416,170796,0
2011-05-09,33.369,33.369,32.459,33.217,79071,0
2011-05-10,33.199,34.99,33.199,34.583,177960,0
2011-05-11,34.639,35.292,33.692,33.842,84255,0
2011-05-12,33.842,33.891,32.714,32.905,93283,0
2011-05-13,33.009,33.009,32.43,32.65,65037,0
2011-05-16,32.592,32.763,32.051,32.136,118958,0
2011-05-17,31.986,32.08,31.075,31.976,172943,0
2011-05-18,32.061,32.753,31.891,32.65,452846,0
2011-05-19,32.838,32.838,31.986,32.071,149805,0
2011-05-20,32.223,32.223,31.274,31.408,254263,0
2011-05-23,31.322,31.398,30.809,31.142,147714,0
2011-05-24,31.028,31.493,30.052,30.422,172555,0
2011-05-25,30.507,30.507,29.873,30.138,52852,0
2011-05-26,30.128,30.336,29.701,30.1,141463,0
2011-05-27,30.1,30.677,29.815,30.517,100867,0
2011-05-31,31.426,31.625,30.611,30.763,73248,0
2011-06-01,30.459,30.459,29.863,30.014,101674,0
2011-06-02,30.156,30.488,29.445,29.854,71802,0
2011-06-03,29.276,30.497,29.276,29.986,110118,0
2011-06-06,30.052,30.184,29.532,29.72,63491,0
2011-06-07,29.976,30.28,29.71,29.805,53921,0
2011-06-08,29.89,30.014,29.663,29.881,67932,0
2011-06-09,29.976,30.858,29.928,30.611,63929,0
2011-06-10,30.326,31.312,30.27,31.009,79031,0
2011-06-13,30.887,32.033,30.887,31.645,128829,0
2011-06-14,32.033,33.123,32.023,32.241,198712,0
2011-06-15,31.872,33.019,31.739,32.99,195451,0
2011-06-16,33.151,33.539,31.71,31.852,205054,0
2011-06-17,32.932,34.838,32.45,34.364,856951,0
2011-06-20,35.37,35.701,33.833,33.976,232110,0
2011-06-21,34.601,34.61,33.663,34.06,198850,0
2011-06-22,33.823,34.27,33.028,33.976,477214,0
2011-06-23,33.549,33.795,33.019,33.71,69479,0
2011-06-24,33.842,34.43,32.858,33.558,61997,0
2011-06-27,33.436,34.05,33.407,33.966,52624,0
2011-06-28,33.986,34.828,33.986,34.648,105075,0
2011-06-29,34.933,35.539,34.781,35.265,370149,0
2011-06-30,35.492,35.976,35.473,35.767,84778,0
2011-07-01,36.022,36.647,35.065,36.488,228660,0
2011-07-05,36.316,36.856,35.795,36.771,116413,0
2011-07-06,36.544,38.203,36.544,37.52,359678,0
2011-07-07,38.231,38.231,37.529,37.862,138513,0
2011-07-08,37.719,37.729,36.98,37.36,172732,0
2011-07-11,37.103,37.14,35.862,36.401,375360,0
2011-07-12,36.051,36.079,35.426,35.587,180351,0
2011-07-13,35.881,36.676,35.274,35.909,137439,0
2011-07-14,35.994,36.469,34.923,35.151,140353,0
2011-07-15,35.483,35.558,34.791,35.265,63331,0
2011-07-18,35.178,35.246,34.024,34.42,183156,0
2011-07-19,34.734,34.885,33.587,33.71,320806,0
2011-07-20,33.36,33.881,32.791,33.653,298586,0
2011-07-21,33.692,34.222,33.416,33.785,223659,0
2011-07-22,33.956,34.05,33.558,33.795,61706,0
2011-07-25,33.568,34.706,33.104,34.033,179933,0
2011-07-26,34.015,34.401,33.529,34.203,79420,0
2011-07-27,33.995,33.995,32.877,33.208,96326,0
2011-07-28,33.189,33.739,33.142,33.331,61262,0
2011-07-29,33.036,33.426,32.554,32.848,94550,0
2011-08-01,33.114,33.587,31.322,32.914,257201,0
2011-08-02,32.573,33.369,31.502,31.606,148006,0
2011-08-03,31.606,32.346,31,32.061,132560,0
2011-08-04,31.862,31.862,28.924,29.199,239698,0
2011-08-05,29.435,29.435,27.805,29.113,284525,0
2011-08-08,28.431,28.858,26.802,27.276,282350,0
2011-08-09,27.521,29.36,27.01,29.199,286380,0
2011-08-10,28.583,29.276,27.872,28.375,149028,0
2011-08-11,28.677,29.321,28.592,28.754,163032,0
2011-08-12,28.905,29.276,28.167,28.307,103321,0
2011-08-15,28.469,28.469,27.797,28.251,114394,0
2011-08-16,27.797,28.8,27.464,27.938,102790,0
2011-08-17,28.034,28.553,27.435,27.834,117244,0
2011-08-18,25.72,26.971,25.72,26.252,123490,0
2011-08-19,25.56,26.45,24.896,25.01,301758,0
2011-08-22,25.541,25.645,24.896,25.02,99425,0
2011-08-23,25.086,26.763,25.086,25.872,227505,0
2011-08-24,25.655,26.07,25.304,25.684,181573,0
2011-08-25,25.797,26.583,25.247,25.265,135866,0
2011-08-26,25.105,25.985,25.01,25.285,154852,0
2011-08-29,25.588,25.967,25.474,25.531,148377,0
2011-08-30,25.512,25.758,25.492,25.579,171772,0
2011-08-31,25.758,26.223,25.512,25.665,184786,0
2011-09-01,25.892,25.892,25.076,25.275,224322,0
2011-09-02,24.82,25.001,23.93,24.08,148641,0
2011-09-06,23.304,23.967,22.774,23.522,171934,0
2011-09-07,24.29,24.688,23.693,23.806,122007,0
2011-09-08,23.768,24.204,22.792,22.888,141756,0
2011-09-09,22.745,22.916,21.608,21.863,176843,0
2011-09-12,21.608,21.816,20.158,20.585,316863,0
2011-09-13,20.556,21.02,19.873,20.442,383156,0
2011-09-14,20.519,21.75,20.329,21.192,463621,0
2011-09-15,21.561,21.598,20.832,21.229,289985,0
2011-09-16,21.495,22.583,21.448,22.394,335461,0
2011-09-19,21.788,22.678,21.561,22.29,326301,0
2011-09-20,22.252,22.735,21.627,21.75,407540,0
2011-09-21,21.958,22.034,20.708,20.764,142779,0
2011-09-22,19.931,20.074,18.736,19.239,291561,0
2011-09-23,19.059,20.282,19.059,20.074,174282,0
2011-09-26,20.292,20.47,19.931,20.357,138496,0
2011-09-27,21.001,21.342,20.547,20.576,149168,0
2011-09-28,20.623,20.974,19.977,20.035,83176,0
2011-09-29,20.415,20.462,19.505,19.864,199568,0
2011-09-30,19.476,19.476,18.888,18.965,301365,0
2011-10-03,18.69,18.813,17.39,17.76,379526,0
2011-10-04,17.467,18.169,17.135,17.685,442327,0
2011-10-05,17.685,18.709,17.381,18.5,275271,0
2011-10-06,18.377,19.352,18.377,19.229,214403,0
2011-10-07,19.249,19.438,18.642,19.022,195015,0
2011-10-10,19.457,20.045,19.419,19.96,169700,0
2011-10-11,19.77,20.377,19.428,20.263,161109,0
2011-10-12,20.547,21.333,20.547,20.86,210613,0
2011-10-13,20.832,21.286,20.396,21.134,136964,0
2011-10-14,21.534,22.176,21.342,22.118,168169,0
2011-10-17,21.987,22.025,20.348,20.386,287620,0
2011-10-18,20.519,21.42,20.149,21.305,619032,0
2011-10-19,21.134,21.534,20.623,20.878,160252,0
2011-10-20,20.878,20.878,20.006,20.263,134617,0
2011-10-21,20.499,21.74,20.499,21.627,234179,0
2011-10-24,21.816,22.991,21.816,22.575,145870,0
2011-10-25,22.337,22.337,21.58,21.778,249888,0
2011-10-26,22.196,22.261,21.324,21.704,137880,0
2011-10-27,22.745,23.607,22.044,22.697,290750,0
2011-10-28,22.565,22.632,21.968,22.082,153486,0
2011-10-31,21.778,21.778,18.719,19.002,498691,0
2011-11-01,18.642,19.287,18.007,18.907,312061,0
2011-11-02,19.371,20.32,19.087,19.892,170882,0
2011-11-03,20.158,20.243,19.4,20.006,159350,0
2011-11-04,19.828,20.026,19.144,19.315,106500,0
2011-11-07,19.239,19.799,19.192,19.799,81655,0
2011-11-08,20.197,20.85,20.149,20.841,169490,0
2011-11-09,20.035,20.585,19.572,19.608,142904,0
2011-11-10,19.75,20.224,19.722,20.206,134813,0
2011-11-11,20.47,21.134,20.415,20.613,224245,0
2011-11-14,20.301,20.357,19.779,19.883,106217,0
2011-11-15,19.779,20.243,19.77,19.892,78370,0
2011-11-16,19.95,20.187,18.784,18.859,325259,0
2011-11-17,18.973,19.154,18.064,18.272,198253,0
2011-11-18,18.367,18.528,18.073,18.5,176897,0
2011-11-21,18.083,18.481,17.818,18.159,153647,0
2011-11-22,18.215,18.793,17.969,18.623,168714,0
2011-11-23,18.3,18.415,17.647,17.77,330267,0
2011-11-25,17.591,18.111,17.591,17.665,57784,0
2011-11-28,18.604,19.097,18.121,18.32,129427,0
2011-11-29,18.329,18.367,17.637,17.997,311032,0
2011-11-30,18.993,19.278,18.396,18.813,253755,0
2011-12-01,18.927,19.069,18.642,18.993,76748,0
2011-12-02,19.221,19.75,19.221,19.505,57529,0
2011-12-05,20.074,20.406,19.599,19.856,65553,0
2011-12-06,19.96,19.997,19.467,19.636,114617,0
2011-12-07,19.636,19.883,19.315,19.808,143817,0
2011-12-08,19.599,19.628,18.595,18.671,54582,0
2011-12-09,18.813,19.542,18.813,19.505,72223,0
2011-12-12,19.012,19.448,18.784,19.144,271490,0
2011-12-13,19.249,19.362,18.623,18.822,217800,0
2011-12-14,18.632,18.793,18.083,18.367,133048,0
2011-12-15,18.671,19.087,18.282,18.349,89511,0
2011-12-16,18.424,18.907,18.358,18.907,99931,0
2011-12-19,18.869,19.031,18.253,18.358,101189,0
2011-12-20,18.632,19.144,18.632,19.078,117081,0
2011-12-21,19.04,19.144,18.813,19.078,64391,0
2011-12-22,19.211,19.457,19.106,19.183,102865,0
2011-12-23,19.391,19.391,18.566,18.764,100593,0
2011-12-27,18.642,18.813,18.576,18.719,93792,0
2011-12-28,18.576,19.002,17.903,18.169,131987,0
2011-12-29,18.15,18.965,17.997,18.965,89692,0
2011-12-30,18.993,19.031,18.358,18.481,59943,0
2012-01-03,18.983,19.883,18.956,19.362,228213,0
2012-01-04,19.297,21.561,19.078,21.429,445116,0
2012-01-05,21.105,21.656,20.613,21.438,145523,0
2012-01-06,21.58,22.384,21.258,22.091,281402,0
2012-01-09,22.337,22.849,22.091,22.745,244880,0
2012-01-10,23.57,23.626,22.783,23.029,219293,0
2012-01-11,23.636,23.797,23.246,23.266,226262,0
2012-01-12,23.531,23.636,22.394,22.459,244989,0
2012-01-13,22.498,22.593,21.825,22.3,123750,0
2012-01-17,22.745,22.839,22.157,22.3,185831,0
2012-01-18,22.451,23.143,22.167,23.001,191637,0
2012-01-19,23.36,24.034,23.256,23.816,186767,0
2012-01-20,23.834,25.144,23.531,24.952,194453,0
2012-01-23,24.839,25.18,24.157,24.243,126856,0
2012-01-24,23.977,24.773,23.693,24.706,141672,0
2012-01-25,24.764,25.038,24.537,24.991,111392,0
2012-01-26,25.361,25.702,24.488,24.669,227846,0
2012-01-27,24.679,24.697,23.824,24.251,114253,0
2012-01-30,24.034,24.034,23.115,23.493,117667,0
2012-01-31,23.873,23.93,22.952,23.447,185125,0
2012-02-01,23.551,23.636,23.172,23.483,229968,0
2012-02-02,23.616,23.684,23.351,23.502,132756,0
2012-02-03,23.768,23.797,23.342,23.447,138340,0
2012-02-06,23.37,23.399,22.792,22.821,124697,0
2012-02-07,22.745,22.783,21.466,21.542,319210,0
2012-02-08,21.551,21.873,20.708,20.86,287135,0
2012-02-09,21.097,21.248,20.661,20.832,169831,0
2012-02-10,20.556,20.556,19.977,20.149,286439,0
2012-02-13,20.566,20.983,20.519,20.898,317379,0
2012-02-14,20.898,20.964,20.14,20.234,178568,0
2012-02-15,20.48,20.69,19.902,20.197,287712,0
2012-02-16,21.03,21.229,20.357,20.803,631397,0
2012-02-17,20.888,21.589,20.537,21.561,321488,0
2012-02-21,21.647,22.167,21.608,21.958,158648,0
2012-02-22,21.92,22.005,21.608,21.778,108563,0
2012-02-23,21.844,21.873,21.466,21.57,88015,0
2012-02-24,21.551,21.76,20.301,20.442,180766,0
2012-02-27,20.253,20.263,19.646,19.665,184029,0
2012-02-28,19.694,20.301,19.448,19.873,164587,0
2012-02-29,19.808,20.045,19.059,19.115,205729,0
2012-03-01,19.656,19.799,19.135,19.448,406770,0
2012-03-02,19.457,19.591,19.352,19.371,199367,0
2012-03-05,19.438,19.438,18.632,18.936,254175,0
2012-03-06,18.481,18.614,18.434,18.557,244472,0
2012-03-07,18.632,18.917,18.604,18.869,67875,0
2012-03-08,19.211,19.211,18.586,18.69,102614,0
2012-03-09,18.69,18.784,18.387,18.518,174738,0
2012-03-12,18.31,18.586,18.007,18.083,144918,0
2012-03-13,18.187,18.671,18.159,18.623,97468,0
2012-03-14,18.614,19.249,18.614,18.965,183900,0
2012-03-15,19.125,19.562,18.956,19.523,88904,0
2012-03-16,19.599,20.12,19.572,19.856,230053,0
2012-03-19,19.856,20.357,19.628,20.272,274362,0
2012-03-20,20.035,20.064,19.334,19.562,327409,0
2012-03-21,19.704,20.168,19.4,20.12,273456,0
2012-03-22,19.941,19.941,19.428,19.799,227275,0
2012-03-23,19.969,20.292,19.789,20.282,160676,0
2012-03-26,20.642,20.784,18.774,18.869,237474,0
2012-03-27,18.859,19.031,18.282,18.642,349278,0
2012-03-28,18.557,18.983,18.206,18.973,205835,0
2012-03-29,18.936,18.965,18.481,18.604,152045,0
2012-03-30,18.774,18.907,18.473,18.586,129398,0
2012-04-02,18.537,18.7,18.045,18.101,134223,0
2012-04-03,18.14,18.253,17.77,17.913,130518,0
2012-04-04,17.637,17.675,16.917,16.983,160577,0
2012-04-05,16.965,17.05,16.671,16.671,64548,0
2012-04-09,16.737,16.908,16.131,16.434,119047,0
2012-04-10,16.367,16.395,15.884,16.291,212557,0
2012-04-11,16.576,17.163,16.49,17.163,187513,0
2012-04-12,17.05,17.514,16.775,16.859,214561,0
2012-04-13,16.775,16.814,16.131,16.235,159106,0
2012-04-16,16.32,16.424,15.732,15.78,316061,0
2012-04-17,16.103,16.103,14.178,14.254,685117,0
2012-04-18,14.017,14.756,13.667,14.33,675111,0
2012-04-19,14.312,15.448,14.121,15.277,431400,0
2012-04-20,15.316,15.411,14.889,15.06,261191,0
2012-04-23,14.898,14.975,14.482,14.946,156993,0
2012-04-24,15.022,15.135,14.842,15.012,130925,0
2012-04-25,15.003,15.089,14.795,14.926,89434,0
2012-04-26,14.898,15.089,14.548,14.833,151181,0
2012-04-27,14.709,14.776,14.376,14.444,156691,0
2012-04-30,14.434,14.908,14.434,14.614,124891,0
2012-05-01,14.738,14.908,14.519,14.548,113339,0
2012-05-02,14.462,14.539,14.263,14.425,157330,0
2012-05-03,14.462,14.462,13.667,13.837,248519,0
2012-05-04,13.837,14.159,13.743,14.035,156852,0
2012-05-07,14.064,14.548,14.035,14.348,264750,0
2012-05-08,14.302,15.667,14.302,15.504,307961,0
2012-05-09,15.42,15.59,14.965,15.391,231141,0
2012-05-10,15.533,15.543,14.604,14.689,199320,0
2012-05-11,14.568,15.439,14.568,14.756,129725,0
2012-05-14,14.738,14.738,13.837,13.894,178651,0
2012-05-15,13.837,14.093,13.524,13.676,284116,0
2012-05-16,13.78,13.99,12.994,13.041,169432,0
2012-05-17,13.079,13.079,12.606,12.918,106847,0
2012-05-18,12.889,13.07,12.661,13.05,124147,0
2012-05-21,13.05,13.562,13.05,13.193,86725,0
2012-05-22,13.335,13.335,12.833,13.221,139223,0
2012-05-23,12.994,13.108,12.425,13.06,132215,0
2012-05-24,13.155,13.212,12.965,13.07,82321,0
2012-05-25,12.898,12.918,12.652,12.756,68645,0
2012-05-29,12.908,13.145,12.615,12.69,152733,0
2012-05-30,12.67,12.738,12.254,12.443,161277,0
2012-05-31,12.415,12.548,11.666,12.102,286617,0
2012-06-01,12.13,12.13,11.666,11.761,216148,0
2012-06-04,11.847,12.235,11.753,12.085,150064,0
2012-06-05,12.093,12.643,12.093,12.443,150201,0
2012-06-06,12.756,13.031,12.606,12.728,135664,0
2012-06-07,12.889,13.089,11.971,12.036,216344,0
2012-06-08,12.14,12.188,11.542,11.744,222556,0
2012-06-11,12.056,12.453,10.947,10.993,357599,0
2012-06-12,10.918,11.468,10.785,11.127,269979,0
2012-06-13,10.993,11.562,10.937,11.098,180636,0
2012-06-14,10.681,11.562,10.179,11.012,462668,0
2012-06-15,11.666,12.463,11.041,11.136,802223,0
2012-06-18,11.136,11.61,10.88,11.373,265596,0
2012-06-19,11.468,11.828,11.251,11.818,233476,0
2012-06-20,11.866,12.027,11.429,11.761,137229,0
2012-06-21,11.638,11.951,11.212,11.241,140889,0
2012-06-22,11.287,11.999,11.241,11.922,120167,0
2012-06-25,11.857,11.903,11.429,11.685,170053,0
2012-06-26,11.629,11.78,11.487,11.571,164591,0
2012-06-27,11.542,11.771,11.401,11.62,128820,0
2012-06-28,11.449,11.893,11.449,11.847,119274,0
2012-06-29,12.207,12.586,12.085,12.283,204653,0
2012-07-02,12.35,12.472,11.866,12.434,187099,0
2012-07-03,12.443,12.898,12.169,12.871,104055,0
2012-07-05,12.852,12.88,11.753,11.818,484276,0
2012-07-06,11.78,11.828,11.373,11.401,169014,0
2012-07-09,11.401,11.507,11.031,11.127,111431,0
2012-07-10,11.079,11.429,11.031,11.212,135751,0
2012-07-11,11.373,11.809,11.373,11.685,134101,0
2012-07-12,11.515,11.562,11.231,11.373,93074,0
2012-07-13,11.278,11.562,11.278,11.478,73451,0
2012-07-16,11.478,11.62,11.307,11.325,108787,0
2012-07-17,11.497,11.6,11.212,11.562,151703,0
2012-07-18,11.411,11.771,11.411,11.761,131275,0
2012-07-19,11.828,11.847,11.629,11.8,129550,0
2012-07-20,11.705,11.705,11.184,11.241,119083,0
2012-07-23,11.212,11.212,10.691,11.145,94072,0
2012-07-24,11.021,11.05,10.823,10.957,117979,0
2012-07-25,10.889,11.202,10.833,10.966,122114,0
2012-07-26,11.021,11.268,10.947,11.222,82958,0
2012-07-27,11.202,11.562,11.184,11.421,69353,0
2012-07-30,11.373,11.534,11.297,11.429,68096,0
2012-07-31,11.429,11.638,11.251,11.629,129579,0
2012-08-01,11.638,11.8,11.278,11.401,110311,0
2012-08-02,11.202,11.251,10.947,11.107,154258,0
2012-08-03,11.325,11.525,11.155,11.222,82041,0
2012-08-06,11.297,11.837,11.297,11.771,99641,0
2012-08-07,11.753,12.159,11.724,12.112,176537,0
2012-08-08,12.017,12.615,12.017,12.586,130466,0
2012-08-09,12.842,13.894,12.842,13.089,316332,0
2012-08-10,13.695,13.743,13.031,13.373,216708,0
2012-08-13,13.504,13.591,12.871,13.108,115878,0
2012-08-14,13.316,13.316,12.68,12.794,101704,0
2012-08-15,12.813,13.06,12.699,12.833,64903,0
2012-08-16,12.748,12.965,12.67,12.889,92594,0
2012-08-17,12.889,13.041,12.766,12.823,122756,0
2012-08-20,12.918,12.918,12.359,12.463,90238,0
2012-08-21,12.634,12.69,12.198,12.386,158181,0
2012-08-22,12.036,12.245,11.753,12.036,197531,0
2012-08-23,12.121,12.443,11.961,12.321,144220,0
2012-08-24,12.302,12.378,12.056,12.075,60432,0
2012-08-27,12.085,12.169,11.818,11.847,95586,0
2012-08-28,11.78,12.036,11.78,11.932,64339,0
2012-08-29,11.903,12.017,11.828,11.932,102923,0
2012-08-30,11.866,12.036,11.847,11.875,42426,0
2012-08-31,11.961,11.999,11.62,11.866,122091,0
2012-09-04,11.942,12.149,11.562,11.734,107816,0
2012-09-05,11.753,11.875,11.449,11.753,92595,0
2012-09-06,11.847,12.33,11.552,12.292,250994,0
2012-09-07,12.321,12.634,12.207,12.453,109452,0
2012-09-10,12.557,13.05,12.557,12.625,179040,0
2012-09-11,12.443,12.946,12.368,12.936,112103,0
2012-09-12,13.079,13.089,12.577,12.794,132226,0
2012-09-13,12.68,13.44,12.68,13.382,93632,0
2012-09-14,13.382,13.922,13.382,13.724,118317,0
2012-09-17,13.798,13.99,13.316,13.411,103195,0
2012-09-18,13.553,13.912,13.202,13.676,98155,0
2012-09-19,13.714,14.386,13.714,14.254,173761,0
2012-09-20,14.312,14.312,14.083,14.263,66486,0
2012-09-21,14.358,14.785,14.227,14.576,151387,0
2012-09-24,14.671,15.628,14.576,15.401,319798,0
2012-09-25,15.448,15.61,14.32,14.32,231727,0
2012-09-26,14.217,14.217,13.221,13.752,198419,0
2012-09-27,13.676,13.941,13.6,13.667,58737,0
2012-09-28,13.44,13.62,13.287,13.44,110161,0
2012-10-01,13.734,13.875,13.326,13.363,73158,0
2012-10-02,13.363,13.553,13.287,13.468,71810,0
2012-10-03,13.44,13.44,13.24,13.344,53227,0
2012-10-04,13.514,13.761,13.258,13.667,83713,0
2012-10-05,13.77,14.227,13.77,13.903,96852,0
2012-10-08,13.98,13.98,12.994,13.287,158755,0
2012-10-09,13.258,13.44,13.126,13.193,88359,0
2012-10-10,13.089,13.164,12.482,12.766,222920,0
2012-10-11,12.775,12.985,12.492,12.833,82157,0
2012-10-12,12.69,12.985,12.69,12.965,72425,0
2012-10-15,13.145,13.448,13.07,13.382,93496,0
2012-10-16,13.486,13.78,13.486,13.553,72533,0
2012-10-17,13.571,13.932,13.553,13.856,78302,0
2012-10-18,13.97,13.998,13.789,13.827,60973,0
2012-10-19,13.847,13.847,13.458,13.562,76180,0
2012-10-22,13.932,14.348,13.724,14.312,107461,0
2012-10-23,13.99,14.026,13.553,13.62,139264,0
2012-10-24,13.875,13.875,13.174,13.44,157735,0
2012-10-25,13.676,13.676,13.344,13.458,84444,0
2012-10-26,13.42,13.533,13.193,13.268,99299,0
2012-10-31,13.145,13.287,12.69,12.804,127213,0
2012-11-01,12.936,13.145,12.567,13.079,63819,0
2012-11-02,13.316,13.326,12.88,13.07,46249,0
2012-11-05,13.23,13.23,12.908,13.117,74717,0
2012-11-06,13.193,13.212,12.985,13.174,70490,0
2012-11-07,12.926,13.041,12.577,12.936,83407,0
2012-11-08,12.918,13.553,12.918,13.458,142003,0
2012-11-09,13.193,13.42,12.842,13.326,160683,0
2012-11-12,13.363,13.6,13.316,13.496,74412,0
2012-11-13,13.297,13.44,13.031,13.326,156895,0
2012-11-14,13.287,13.382,13.06,13.089,51456,0
2012-11-15,13.193,13.297,12.985,13.297,49715,0
2012-11-16,13.373,13.504,12.889,13.06,39040,0
2012-11-19,13.021,13.363,12.557,13.23,66175,0
2012-11-20,13.108,13.24,12.936,13.05,70969,0
2012-11-21,13.07,13.277,12.908,13.268,65762,0
2012-11-23,13.193,13.193,12.794,13.021,39141,0
2012-11-26,13.079,13.212,12.88,12.985,56670,0
2012-11-27,12.965,13.041,12.748,12.985,69473,0
2012-11-28,12.908,13.61,12.813,13.571,119882,0
2012-11-29,13.533,14.671,13.373,14.661,166098,0
2012-11-30,14.595,14.595,14.026,14.434,88977,0
2012-12-03,14.33,14.51,13.951,14.348,113186,0
2012-12-04,14.348,15.153,14.207,14.965,166497,0
2012-12-05,15.126,15.173,14.718,15.031,144217,0
2012-12-06,15.069,15.117,14.852,15.022,51669,0
2012-12-07,14.804,15.287,14.51,15.24,167859,0
2012-12-10,15.24,16.291,15.163,16.226,152849,0
2012-12-11,16.262,16.415,15.789,16.415,213460,0
2012-12-12,16.376,17.354,16.245,17.154,239922,0
2012-12-13,16.869,17.381,16.795,16.993,155452,0
2012-12-14,16.823,17.335,16.823,17.202,95783,0
2012-12-17,17.125,17.259,16.888,17.163,63448,0
2012-12-18,17.031,17.77,16.823,17.514,161961,0
2012-12-19,17.809,17.894,17.106,17.372,143415,0
2012-12-20,17.239,17.381,16.879,17.012,167527,0
2012-12-21,16.681,16.814,16.262,16.444,166473,0
2012-12-24,16.49,16.785,16.415,16.69,20617,0
2012-12-26,16.927,17.115,16.785,16.814,62636,0
2012-12-27,16.785,17.458,16.785,17.268,85340,0
2012-12-28,17.135,17.231,16.576,16.69,73119,0
2012-12-31,16.814,17.486,16.718,17.192,84132,0
2013-01-02,17.609,18.121,17.609,18.055,108959,0
2013-01-03,17.931,18.159,17.601,17.694,94953,0
2013-01-04,17.685,17.751,17.202,17.287,113683,0
2013-01-07,17.296,17.903,17.268,17.704,160906,0
2013-01-08,17.704,17.874,16.859,17.268,151998,0
2013-01-09,17.306,17.354,17.106,17.277,74599,0
2013-01-10,17.504,17.504,17.088,17.154,46600,0
2013-01-11,17.306,17.354,16.785,17.249,99861,0
2013-01-14,17.088,17.381,16.879,17.115,97376,0
2013-01-15,17.031,17.031,15.988,16.49,167777,0
2013-01-16,16.31,16.728,16.272,16.661,98505,0
2013-01-17,16.766,17.125,16.71,17.106,102754,0
2013-01-18,17.211,17.372,16.945,17.097,58219,0
2013-01-22,17.05,17.723,16.993,17.287,132221,0
2013-01-23,17.345,17.345,16.983,17.088,68059,0
2013-01-24,17.059,17.059,16.746,16.965,42681,0
2013-01-25,17.059,17.059,16.395,16.453,74559,0
2013-01-28,16.444,16.509,15.647,16.083,180373,0
2013-01-29,16.083,16.482,16.017,16.453,80115,0
2013-01-30,16.453,16.7,16.093,16.281,62955,0
2013-01-31,16.197,16.482,15.696,15.78,163487,0
2013-02-01,15.951,16.908,15.931,16.879,103670,0
2013-02-04,16.69,16.69,15.884,15.988,162925,0
2013-02-05,16.131,16.131,15.78,16.017,49265,0
2013-02-06,15.894,16.035,15.458,16.035,79696,0
2013-02-07,16.035,16.054,15.504,15.628,93223,0
2013-02-08,15.696,16.035,15.638,15.741,84896,0
2013-02-11,15.61,15.913,15.562,15.799,34989,0
2013-02-12,15.657,15.923,15.355,15.856,86734,0
2013-02-13,15.894,16.035,15.751,15.97,51594,0
2013-02-14,15.817,16.093,15.732,15.941,78444,0
2013-02-15,15.988,16.149,15.618,15.884,90871,0
2013-02-19,15.913,15.951,15.372,15.676,112444,0
2013-02-20,15.638,15.713,14.699,15.06,154866,0
2013-02-21,14.879,14.993,14.103,14.169,141134,0
2013-02-22,14.33,14.632,13.78,14.149,244530,0
2013-02-25,14.482,14.482,13.78,13.884,60634,0
2013-02-26,13.97,14.642,13.903,14.358,82139,0
2013-02-27,14.34,15.012,14.34,14.869,147162,0
2013-02-28,14.576,14.576,13.553,13.77,207508,0
2013-03-01,13.743,14.074,13.44,13.761,141165,0
2013-03-04,13.581,14.879,13.581,14.51,155120,0
2013-03-05,14.795,14.975,14.348,14.491,73366,0
2013-03-06,14.614,14.776,13.98,14.728,98145,0
2013-03-07,14.852,15.069,14.699,14.965,72100,0
2013-03-08,15.012,15.192,14.869,15.089,58249,0
2013-03-11,14.879,15.003,14.568,14.879,55330,0
2013-03-12,14.936,15.06,14.312,14.852,127939,0
2013-03-13,14.869,15.372,14.823,15.296,124615,0
2013-03-14,15.363,15.59,15.031,15.495,111717,0
2013-03-15,15.723,15.903,15.514,15.78,170005,0
2013-03-18,15.163,15.809,15.117,15.809,110540,0
2013-03-19,15.865,15.865,15.202,15.372,108687,0
2013-03-20,15.372,15.524,15.069,15.258,100330,0
2013-03-21,15.248,15.486,15.231,15.391,56773,0
2013-03-22,15.61,15.78,15.258,15.335,94934,0
2013-03-25,15.345,15.345,14.926,15.221,67151,0
2013-03-26,15.173,15.173,14.34,14.368,132983,0
2013-03-27,14.283,14.376,14.026,14.074,81728,0
2013-03-28,14.112,14.207,13.743,13.951,56880,0
2013-04-01,13.866,13.941,13.373,13.448,73074,0
2013-04-02,13.391,13.504,13.06,13.24,106103,0
2013-04-03,13.06,13.667,12.823,13.648,163552,0
2013-04-04,13.78,13.798,13.411,13.676,85254,0
2013-04-05,13.486,13.695,13.326,13.6,66551,0
2013-04-08,13.6,14.519,13.581,14.482,113020,0
2013-04-09,14.348,14.889,14.348,14.623,79660,0
2013-04-10,14.862,14.862,14.539,14.604,57532,0
2013-04-11,14.728,15.06,14.51,14.568,67869,0
2013-04-12,14.539,14.539,13.998,14.292,45506,0
2013-04-15,14.121,14.292,13.912,13.998,43125,0
2013-04-16,13.998,14.718,13.875,14.405,124426,0
2013-04-17,14.245,14.292,13.752,13.951,100070,0
2013-04-18,13.951,14.008,13.743,13.884,33732,0
2013-04-19,13.894,14.376,13.866,14.121,57080,0
2013-04-22,14.026,14.444,13.97,14.273,41309,0
2013-04-23,14.405,14.454,14.103,14.454,26972,0
2013-04-24,14.444,15.012,14.425,14.833,147537,0
2013-04-25,14.879,15.012,14.728,14.984,44729,0
2013-04-26,14.993,14.993,14.738,14.869,37156,0
2013-04-29,16.349,16.349,14.681,14.984,127013,0
2013-04-30,14.993,15.153,14.747,15.108,44450,0
2013-05-01,14.917,14.975,14.709,14.869,14004,0
2013-05-02,14.869,14.975,14.756,14.955,30321,0
2013-05-03,15.06,15.06,14.747,14.813,23876,0
2013-05-06,14.776,14.823,14.529,14.709,36086,0
2013-05-07,14.689,14.898,14.519,14.879,32800,0
2013-05-08,14.689,15.153,14.681,14.804,56619,0
2013-05-09,14.842,14.842,14.454,14.548,65977,0
2013-05-10,14.558,14.595,14.074,14.245,63857,0
2013-05-13,14.074,14.32,13.98,14.32,52205,0
2013-05-14,14.32,14.358,14.13,14.235,52383,0
2013-05-15,14.083,14.396,13.98,14.312,58632,0
2013-05-16,14.34,14.415,14.026,14.121,48295,0
2013-05-17,14.121,14.568,14.121,14.51,41225,0
2013-05-20,14.454,14.576,14.444,14.576,21649,0
2013-05-21,14.576,14.795,14.425,14.681,31694,0
2013-05-22,14.595,14.728,14.026,14.32,51950,0
2013-05-23,13.98,14.188,13.856,14.026,42780,0
2013-05-24,13.837,14.32,13.837,14.178,32437,0
2013-05-28,14.415,14.415,13.894,14.017,28574,0
2013-05-29,13.847,14.396,13.847,14.34,57927,0
2013-05-30,14.444,14.444,14.112,14.368,21425,0
2013-05-31,14.198,14.405,13.97,14.32,33715,0
2013-06-03,14.312,14.548,13.894,14.396,35278,0
2013-06-04,14.292,14.632,14.149,14.529,55017,0
2013-06-05,14.586,14.689,14.14,14.235,40161,0
2013-06-06,14.13,14.539,14.083,14.454,31008,0
2013-06-07,14.405,14.879,14.386,14.766,42102,0
2013-06-10,14.766,15.42,14.689,15.42,73960,0
2013-06-11,15.192,15.325,14.699,14.955,58649,0
2013-06-12,14.955,14.955,14.434,14.576,56895,0
2013-06-13,14.444,14.756,14.312,14.482,86033,0
2013-06-14,14.405,15.003,14.368,14.454,56600,0
2013-06-17,14.5,14.747,14.302,14.462,89383,0
2013-06-18,14.358,14.671,14.149,14.358,73502,0
2013-06-19,14.472,14.472,13.837,13.903,47179,0
2013-06-20,13.837,13.837,13.468,13.657,50845,0
2013-06-21,13.638,13.932,13.553,13.591,41304,0
2013-06-24,13.44,13.44,12.918,13.193,66078,0
2013-06-25,13.249,13.382,12.975,13.249,43258,0
2013-06-26,13.373,13.571,13.258,13.411,30508,0
2013-06-27,13.486,13.78,13.335,13.705,30020,0
2013-06-28,13.62,13.856,13.373,13.6,93050,0
2013-07-01,13.648,13.761,13.382,13.401,30931,0
2013-07-02,13.335,13.638,13.277,13.391,25532,0
2013-07-03,13.306,13.837,13.306,13.734,56134,0
2013-07-05,13.752,14.14,13.743,14.103,19609,0
2013-07-08,14.198,14.207,13.78,13.818,54160,0
2013-07-09,13.894,13.894,13.486,13.533,15049,0
2013-07-10,13.543,13.724,13.108,13.514,48475,0
2013-07-11,13.714,13.894,13.514,13.837,18758,0
2013-07-12,13.97,13.97,13.62,13.743,13344,0
2013-07-15,13.676,14.159,13.486,14.083,30921,0
2013-07-16,13.951,14.13,13.743,14.026,15810,0
2013-07-17,14.207,14.595,14.035,14.312,72530,0
2013-07-18,14.425,14.595,14.302,14.558,26403,0
2013-07-19,14.718,14.718,14.169,14.254,32161,0
2013-07-22,14.386,14.454,14.235,14.376,32359,0
2013-07-23,14.415,14.444,14.283,14.405,4789,0
2013-07-24,14.5,14.804,14.396,14.652,77497,0
2013-07-25,14.529,14.813,14.396,14.548,78354,0
2013-07-26,14.491,14.51,14.312,14.33,6093,0
2013-07-29,14.386,14.386,14.112,14.149,67849,0
2013-07-30,14.121,14.529,14.026,14.026,30309,0
2013-07-31,14.178,14.415,14.083,14.263,56160,0
2013-08-01,14.33,15.031,14.217,14.975,44286,0
2013-08-02,14.766,14.926,14.661,14.776,22584,0
2013-08-05,14.681,15.031,14.681,14.926,132666,0
2013-08-06,15.012,15.031,14.898,14.975,66059,0
2013-08-07,14.975,15.42,14.813,15.401,72298,0
2013-08-08,15.42,16.121,15.296,15.411,76479,0
2013-08-09,15.732,16.576,15.582,16.262,125576,0
2013-08-12,16.272,16.359,15.884,16.064,55513,0
2013-08-13,16.103,17.316,16.103,17.115,126595,0
2013-08-14,17.192,18.32,17.135,18.243,224571,0
2013-08-15,18.206,18.243,17.618,18.169,217764,0
2013-08-16,17.95,18.178,17.76,17.959,189304,0
2013-08-19,18.064,19.154,17.685,18.623,257511,0
2013-08-20,18.661,18.907,18.49,18.595,125979,0
2013-08-21,18.415,19.448,18.415,19.201,178366,0
2013-08-22,19.41,19.675,19.192,19.542,90499,0
2013-08-23,19.618,20.594,18.965,19.04,316628,0
2013-08-26,19.097,19.097,18.15,18.651,220473,0
2013-08-27,18.415,18.557,17.609,17.76,135876,0
2013-08-28,17.572,18.282,17.533,17.837,159307,0
2013-08-29,17.828,18.007,17.581,17.818,61630,0
2013-08-30,17.789,17.809,17.335,17.504,46164,0
2013-09-03,17.978,18.234,17.543,17.969,161921,0
2013-09-04,17.969,18.159,17.581,18.007,122091,0
2013-09-05,18.036,18.907,18.016,18.651,137414,0
2013-09-06,18.632,18.859,18.093,18.784,172051,0
2013-09-09,19.05,20.234,19.012,19.837,426950,0
2013-09-10,19.694,20.841,19.694,20.832,303670,0
2013-09-11,20.85,20.964,19.987,20.224,186671,0
2013-09-12,20.301,20.433,19.249,19.362,218988,0
2013-09-13,19.552,19.837,19.258,19.428,149422,0
2013-09-16,19.789,19.997,19.572,19.892,161450,0
2013-09-17,20.035,20.101,19.448,19.599,101022,0
2013-09-18,19.618,19.902,19.467,19.837,106969,0
2013-09-19,19.779,20.406,19.675,20.092,279518,0
2013-09-20,20.045,20.339,19.931,20.084,90106,0
2013-09-23,20.253,21.059,19.921,20.946,151315,0
2013-09-24,21.078,22.394,20.803,20.86,159913,0
2013-09-25,21.02,21.362,20.651,20.661,97536,0
2013-09-26,20.774,22.65,20.774,21.816,274701,0
2013-09-27,21.656,22.214,21.57,21.997,158728,0
2013-09-30,21.704,22.745,20.86,22.745,346405,0
2013-10-01,22.603,23.295,22.603,22.697,267331,0
2013-10-02,22.764,22.981,22.432,22.802,154081,0
2013-10-03,22.811,22.981,22.242,22.849,166211,0
2013-10-04,22.849,22.981,22.147,22.186,57289,0
2013-10-07,21.882,22.839,21.561,22.622,88281,0
2013-10-08,22.849,23.029,22.214,22.261,142311,0
2013-10-09,22.271,22.868,21.863,22.688,123100,0
2013-10-10,23.143,24.783,22.764,24.498,271612,0
2013-10-11,24.46,25.208,24.157,24.63,172912,0
2013-10-14,24.166,26.271,23.693,25.787,176395,0
2013-10-15,26.043,26.991,25.541,25.616,300540,0
2013-10-16,25.674,26.252,24.715,25.843,271114,0
2013-10-17,25.579,27.123,25.351,27.039,234984,0
2013-10-18,26.962,28.431,26.734,27.929,184034,0
2013-10-21,28.355,31.132,28.355,30.781,384748,0
2013-10-22,30.8,30.972,28.326,29.653,254836,0
2013-10-23,29.844,29.844,27.711,27.995,411728,0
2013-10-24,27.966,29.171,27.189,28.848,277364,0
2013-10-25,28.896,29.295,25.872,26.204,323011,0
2013-10-28,25.55,27.029,25.161,25.674,211237,0
2013-10-29,25.995,25.995,23.541,24.413,439765,0
2013-10-30,24.365,25.304,24.233,24.688,138122,0
2013-10-31,24.309,24.839,23.977,24.556,130525,0
2013-11-01,24.546,24.783,23.996,24.327,105111,0
2013-11-04,23.693,24.65,23.693,24.109,90033,0
2013-11-05,24.29,26.62,24.176,25.797,239065,0
2013-11-06,26.062,26.062,24.556,25.076,159572,0
2013-11-07,25.161,26.052,24.432,24.488,132473,0
2013-11-08,24.849,25.967,24.442,25.304,128829,0
2013-11-11,24.943,25.967,24.336,24.442,159154,0
2013-11-12,24.052,24.508,23.256,23.797,156068,0
2013-11-13,23.531,24.186,23.115,24.137,110947,0
2013-11-14,24.137,25.445,23.967,24.896,143957,0
2013-11-15,25.332,25.749,24.725,25.616,159741,0
2013-11-18,25.474,25.815,24.166,24.574,195886,0
2013-11-19,24.223,25.01,23.824,24.584,185582,0
2013-11-20,24.584,26.005,24.584,25.778,176822,0
2013-11-21,25.921,26.432,25.418,26.432,219966,0
2013-11-22,26.375,27.379,26.375,27.076,125178,0
2013-11-25,27.399,28.204,26.734,27.966,186802,0
2013-11-26,28.384,30.184,28.232,28.99,351701,0
2013-11-27,29.085,29.36,28.44,29.208,158605,0
2013-11-29,29.701,29.863,29.331,29.767,68255,0
2013-12-02,29.767,29.825,28.261,28.867,176131,0
2013-12-03,28.631,28.659,26.659,27.361,169521,0
2013-12-04,26.82,27.569,26.005,26.952,165136,0
2013-12-05,26.763,26.971,25.636,25.787,139683,0
2013-12-06,25.957,26.649,25.948,26.062,173390,0
2013-12-09,26.062,27.607,26.062,26.943,152136,0
2013-12-10,26.734,27.171,26.63,26.971,136745,0
2013-12-11,26.744,26.906,26.062,26.062,87398,0
2013-12-12,26.062,26.279,25.058,25.408,291944,0
2013-12-13,25.569,25.749,25.257,25.428,88036,0
2013-12-16,25.428,26.214,25.18,25.371,266532,0
2013-12-17,25.464,26.563,25.228,26.271,143044,0
2013-12-18,26.507,26.507,25.445,25.588,137394,0
2013-12-19,25.379,25.379,24.327,24.517,226040,0
2013-12-20,24.451,24.915,23.607,23.788,191710,0
2013-12-23,23.948,24.47,22.952,24.261,189933,0
2013-12-24,24.166,24.233,23.314,23.911,87927,0
2013-12-26,23.788,23.967,23.447,23.636,89314,0
2013-12-27,23.57,23.816,23.201,23.788,90936,0
2013-12-30,23.73,23.892,21.712,22.821,347560,0
2013-12-31,22.802,23.389,22.469,23.001,129551,0
2014-01-02,23.228,23.228,22.054,22.337,134456,0
2014-01-03,22.319,22.319,21.589,21.891,129380,0
2014-01-06,22.205,22.205,20.85,20.936,319302,0
2014-01-07,21.125,21.712,20.974,21.561,164277,0
2014-01-08,21.495,21.834,21.495,21.704,190359,0
2014-01-09,21.598,22.138,21.561,21.647,121123,0
2014-01-10,21.853,21.853,21.466,21.58,104528,0
2014-01-13,21.466,21.466,20.822,20.878,116030,0
2014-01-14,20.991,21.371,20.726,21.087,164541,0
2014-01-15,21.144,21.542,20.736,21.267,168642,0
2014-01-16,21.267,21.551,20.86,21.352,176260,0
2014-01-17,20.991,21.901,20.462,21.797,169387,0
2014-01-21,21.825,23.029,21.58,22.65,200743,0
2014-01-22,22.783,23.266,21.834,22.091,260900,0
2014-01-23,21.665,21.665,19.297,19.722,589042,0
2014-01-24,19.505,19.665,18.481,18.813,325929,0
2014-01-27,19.457,19.457,17.163,19.192,485027,0
2014-01-28,19.343,19.599,18.234,18.387,203404,0
2014-01-29,18.026,18.159,17.562,17.828,197292,0
2014-01-30,18.14,18.14,17.259,17.477,177831,0
2014-01-31,17.259,17.76,16.795,17.231,135316,0
2014-02-03,17.467,17.467,16.103,16.197,222551,0
2014-02-04,16.178,16.576,16.074,16.254,371592,0
2014-02-05,16.188,16.415,15.562,16.083,253091,0
2014-02-06,16.473,16.785,16.245,16.557,225061,0
2014-02-07,16.681,17.372,16.681,17.239,160072,0
2014-02-10,17.277,17.277,16.586,16.632,70233,0
2014-02-11,16.936,17.363,16.537,17.192,249569,0
2014-02-12,17.173,18.68,16.993,18.566,286353,0
2014-02-13,18.329,19.41,17.714,19.4,246062,0
2014-02-14,19.572,21.949,19.438,21.675,424359,0
2014-02-18,21.75,22.128,20.661,21.352,416388,0
2014-02-19,21.42,21.42,20.149,20.272,150320,0
2014-02-20,21.097,21.115,20.158,21.011,128432,0
2014-02-21,21.069,21.239,20.726,21.04,101504,0
2014-02-24,21.03,22.423,20.651,22.3,147634,0
2014-02-25,22.366,22.366,21.466,21.656,97610,0
2014-02-26,21.656,21.816,21.219,21.457,105113,0
2014-02-27,21.429,21.882,20.67,21.694,124889,0
2014-02-28,21.816,22.176,21.448,22.176,143950,0
2014-03-03,22.281,22.281,21.608,21.75,80535,0
2014-03-04,21.589,22.025,21.305,21.968,109187,0
2014-03-05,22.034,22.319,21.466,22.31,87155,0
2014-03-06,22.459,23.57,22.432,23.275,216738,0
2014-03-07,23.266,24.006,22.925,23.351,140245,0
2014-03-10,23.342,23.342,22.31,22.952,87607,0
2014-03-11,23.191,23.191,22.1,22.3,100164,0
2014-03-12,22.384,22.384,21.324,21.968,90051,0
2014-03-13,21.977,22.138,21.305,21.863,45112,0
2014-03-14,21.853,22.565,20.661,21.778,200491,0
2014-03-17,21.797,22.725,21.001,22.632,124759,0
2014-03-18,22.632,23.768,22.3,23.626,191533,0
2014-03-19,23.645,23.711,22.897,23.266,68777,0
2014-03-20,23.191,23.873,22.839,23.76,84866,0
2014-03-21,23.92,24.679,23.863,24.527,152547,0
2014-03-24,24.537,24.773,24.195,24.64,64151,0
2014-03-25,24.64,25.521,24.63,25.484,135895,0
2014-03-26,25.55,25.834,24.593,24.754,155426,0
2014-03-27,24.829,25.729,24.47,25.531,163124,0
2014-03-28,25.541,25.967,25.342,25.739,139227,0
2014-03-31,25.957,27.493,25.901,26.678,139631,0
2014-04-01,26.744,27.247,26.062,27.247,118985,0
2014-04-02,27.474,28.422,27.198,28.28,208841,0
2014-04-03,28.251,28.791,27.797,28.071,281865,0
2014-04-04,28.299,28.867,27.739,28.479,227603,0
2014-04-07,28.336,29.493,28.336,29.425,219480,0
2014-04-08,29.681,30.394,29.522,30.298,196560,0
2014-04-09,30.468,30.952,29.73,30.231,270182,0
2014-04-10,30.326,30.468,29.995,30.27,120126,0
2014-04-11,29.625,30.118,29.085,29.91,159483,0
2014-04-14,29.957,30.809,29.928,30.374,234617,0
2014-04-15,30.365,30.404,28.583,29.645,288620,0
2014-04-16,29.89,29.89,29.237,29.588,194225,0
2014-04-17,29.379,29.379,29.01,29.161,99269,0
2014-04-21,29.247,29.369,28.697,28.933,84381,0
2014-04-22,28.896,30.184,28.829,29.9,204224,0
2014-04-23,29.873,30.26,29.625,30.222,152446,0
2014-04-24,30.677,30.915,29.995,30.384,178589,0
2014-04-25,30.298,30.298,28.355,28.819,197784,0
2014-04-28,28.915,29.759,28.09,28.517,176066,0
2014-04-29,28.545,29.749,27.758,28.677,91263,0
2014-04-30,28.45,29.019,28.261,28.962,146863,0
2014-05-01,29.01,29.19,28.706,28.933,149392,0
2014-05-02,29.01,29.749,28.933,29.625,114935,0
2014-05-05,29.408,30.241,29.379,29.976,95960,0
2014-05-06,29.967,30.422,29.425,29.625,55236,0
2014-05-07,29.787,30.611,29.787,30.517,163756,0
2014-05-08,30.517,30.905,29.094,29.247,113540,0
2014-05-09,29.066,29.881,28.953,29.72,62651,0
2014-05-12,30.194,30.507,29.039,29.266,144084,0
2014-05-13,29.512,29.701,28.431,28.669,368082,0
2014-05-14,28.716,29.113,28.148,28.431,272278,0
2014-05-15,28.299,28.346,27.484,27.872,199833,0
2014-05-16,27.957,28.222,27.332,28.212,132064,0
2014-05-19,27.957,28.365,27.691,28.128,209635,0
2014-05-20,28.109,28.649,27.92,28.44,157059,0
2014-05-21,28.45,29.34,28.148,28.517,158064,0
2014-05-22,28.64,29,28.384,28.726,98477,0
2014-05-23,28.677,28.886,28.326,28.46,42375,0
2014-05-27,28.583,28.583,27.123,27.569,166289,0
2014-05-28,27.645,28.034,27.01,27.464,221351,0
2014-05-29,27.617,29.71,27.617,29.435,314226,0
2014-05-30,29.161,30.308,29.161,29.976,227299,0
2014-06-02,30.194,30.582,29.247,30.422,141249,0
2014-06-03,30.394,32.554,30.128,32.061,661575,0
2014-06-04,32.26,32.905,31.512,32.164,112316,0
2014-06-05,32.611,33.407,32.014,33.255,190770,0
2014-06-06,33.549,33.805,32.753,33.151,231289,0
2014-06-09,32.695,35.151,32.478,35.075,266708,0
2014-06-10,35.065,35.824,34.734,35.519,179800,0
2014-06-11,35.539,36.004,32.365,32.838,332077,0
2014-06-12,32.657,32.98,31.209,31.512,330247,0
2014-06-13,31.654,32.127,31.18,31.918,151518,0
2014-06-16,31.947,32.099,28.848,30.052,707167,0
2014-06-17,30.043,30.507,28.583,30.128,345268,0
2014-06-18,29.759,31.567,28.307,31.085,483904,0
2014-06-19,30.781,31.038,29.418,29.597,368734,0
2014-06-20,29.597,34.118,29.483,33.842,332753,0
2014-06-23,34.298,35.615,32.99,35.312,533942,0
2014-06-24,34.867,35.919,33.094,33.16,738687,0
2014-06-25,33.246,36.261,33.094,35.662,305643,0
2014-06-26,35.677,36.383,34.726,35.166,162995,0
2014-06-27,35.079,35.334,34.139,34.951,152364,0
2014-06-30,35.069,35.344,33.962,35.304,170693,0
2014-07-01,35.294,36.97,35.294,36.236,177621,0
2014-07-02,36.256,38.058,35.853,37.735,208599,0
2014-07-03,37.921,39.195,37.313,38.577,149802,0
2014-07-07,38.352,40.37,37.735,38.617,240401,0
2014-07-08,38.214,38.508,37.783,38.156,140531,0
2014-07-09,38.332,42.526,38.186,41.762,459795,0
2014-07-10,40.586,43.771,39.929,42.928,365006,0
2014-07-11,42.223,45.407,41.389,45.094,403408,0
2014-07-14,44.84,47.729,43.369,44.995,597509,0
2014-07-15,44.417,44.535,41.321,41.399,633302,0
2014-07-16,41.605,42.261,40.116,42.183,391906,0
2014-07-17,42.341,42.869,41.242,41.429,160706,0
2014-07-18,41.752,44.368,41.752,44.064,324026,0
2014-07-21,44.064,44.878,41.762,42.683,308216,0
2014-07-22,42.683,43.693,40.351,42.458,277674,0
2014-07-23,41.772,41.938,40.694,41.007,183945,0
2014-07-24,41.938,44.368,41.752,42.566,268759,0
2014-07-25,42.331,42.506,40.37,41.036,215456,0
2014-07-28,40.645,41.468,37,37.313,542493,0
2014-07-29,37.675,39.087,35.324,38.96,543415,0
2014-07-30,42.183,50.915,42.183,44.036,768626,0
2014-07-31,42.486,42.486,38.499,41.468,832529,0
2014-08-01,40.507,41.488,37.509,41.154,509135,0
2014-08-04,41.106,41.762,39.508,40.007,341380,0
2014-08-05,39.469,39.939,35.765,36.108,502189,0
2014-08-06,36.186,36.764,34.951,36.029,444196,0
2014-08-07,36.353,38.156,35.079,36.784,285321,0
2014-08-08,37,37,35.236,36.353,180844,0
2014-08-11,35.873,36.529,35.275,35.481,153118,0
2014-08-12,35.186,36.392,35.03,35.344,233969,0
2014-08-13,35.441,35.618,34.167,35.304,226824,0
2014-08-14,35.324,35.932,34.462,34.756,232562,0
2014-08-15,34.707,35.196,33.874,34.677,163891,0
2014-08-18,34.687,36.029,34.687,35.206,133610,0
2014-08-19,35.549,35.824,34.53,34.795,92126,0
2014-08-20,34.687,34.687,32.885,33.932,230689,0
2014-08-21,33.747,34.638,33.188,33.511,139730,0
2014-08-22,33.491,34.247,33.403,34.079,111112,0
2014-08-25,34.157,36.303,34.059,34.501,290695,0
2014-08-26,34.628,34.628,33.903,34.059,202675,0
2014-08-27,34.049,35.166,33.824,34.707,391726,0
2014-08-28,34.825,34.864,34.344,34.687,191483,0
2014-08-29,34.746,34.912,33.952,34.227,190392,0
2014-09-02,34.04,34.726,33.247,34.53,228724,0
2014-09-03,34.746,37.029,34.393,36.637,311587,0
2014-09-04,36.598,37.373,35.707,35.981,177203,0
2014-09-05,35.873,37.675,35.677,37.5,114429,0
2014-09-08,37.5,38.186,36.441,37.039,141356,0
2014-09-09,36.745,37.127,35.491,37.039,166676,0
2014-09-10,36.97,38.028,36.686,37.48,209112,0
2014-09-11,37.45,37.823,37.382,37.538,106636,0
2014-09-12,37.509,39.635,37.48,39.077,187015,0
2014-09-15,39.067,39.449,37.598,38.675,113842,0
2014-09-16,38.587,41.016,38.254,40.733,180058,0
2014-09-17,40.723,41.026,39.528,40.017,161100,0
2014-09-18,39.979,40.791,39.822,40.341,103466,0
2014-09-19,40.164,40.38,38.705,39.606,161363,0
2014-09-22,39.038,40.861,38.98,40.714,151924,0
2014-09-23,40.723,40.831,38.96,39.459,204352,0
2014-09-24,39.459,39.479,38.587,39.195,85042,0
2014-09-25,38.832,39.175,38.234,38.303,71825,0
2014-09-26,38.176,39.4,38.107,39.195,69676,0
2014-09-29,38.411,39.126,38.028,38.842,128582,0
2014-09-30,38.49,39.351,38.49,38.812,148058,0
2014-10-01,38.577,39.361,37.843,37.931,269798,0
2014-10-02,37.872,37.872,35.04,35.824,342316,0
2014-10-03,35.873,36.392,34.295,34.374,148014,0
2014-10-06,34.746,35.402,33.521,33.757,140599,0
2014-10-07,33.767,34.089,32.522,32.62,109509,0
2014-10-08,32.972,33.727,32.384,33.619,200604,0
2014-10-09,33.325,33.394,31.698,31.708,152951,0
2014-10-10,31.688,32.336,30.141,31.169,294313,0
2014-10-13,31.355,32.277,30.661,30.738,77711,0
2014-10-14,30.924,31.65,30.376,31.219,144927,0
2014-10-15,30.758,31.405,27.465,31.199,346104,0
2014-10-16,29.847,32.022,29.259,31.267,281874,0
2014-10-17,31.885,34.139,31.6,32.932,170830,0
2014-10-20,32.932,35.148,32.717,33.982,171717,0
2014-10-21,34.012,34.864,33.805,34.854,87542,0
2014-10-22,34.736,35.824,33.952,34.227,99747,0
2014-10-23,34.402,36.186,34.374,35.275,127567,0
2014-10-24,35.266,36.833,34.874,36.451,106005,0
2014-10-27,35.843,36.118,34.638,35.814,79965,0
2014-10-28,36.373,38.156,36.353,37.95,85042,0
2014-10-29,37.999,38.636,36.646,36.686,98546,0
2014-10-30,37.528,38.999,36.627,38.754,141075,0
2014-10-31,39.597,41.429,39.489,41.389,169070,0
2014-11-03,41.311,42.388,40.007,40.635,356070,0
2014-11-04,40.341,42.311,40.341,41.517,239105,0
2014-11-05,41.958,42.124,40.174,41.733,156704,0
2014-11-06,41.723,41.723,39.763,40.762,101359,0
2014-11-07,39.989,41.331,39.872,40.224,139306,0
2014-11-10,40.077,40.87,39.293,39.469,82903,0
2014-11-11,39.38,40.351,38.293,39.489,80931,0
2014-11-12,39.361,39.734,39.303,39.655,52316,0
2014-11-13,39.616,39.939,39.293,39.694,69205,0
2014-11-14,39.606,40.341,38.92,39.215,44694,0
2014-11-17,39.313,40.752,38.92,40.243,64066,0
2014-11-18,40.361,41.634,40.272,40.743,132287,0
2014-11-19,40.458,42.644,40.42,41.693,179990,0
2014-11-20,41.281,42.468,41.154,41.379,72388,0
2014-11-21,42.408,42.781,41.585,42.448,110319,0
2014-11-24,42.586,44.917,42.428,43.683,168267,0
2014-11-25,44.153,44.153,42.526,43.241,115226,0
2014-11-26,43.153,44.036,42.576,43.741,147621,0
2014-11-28,43.32,43.32,41.154,41.459,99324,0
2014-12-01,40.772,41.154,39.909,40.959,114304,0
2014-12-02,41.144,41.821,40.576,41.224,108359,0
2014-12-03,41.497,42.36,41.056,42.027,72347,0
2014-12-04,42.341,42.879,41.644,42.693,102700,0
2014-12-05,43.065,44.897,42.379,44.77,130538,0
2014-12-08,44.76,46.25,44.417,44.83,243004,0
2014-12-09,44.622,44.622,41.164,41.369,177714,0
2014-12-10,41.007,41.84,38.89,39.195,158506,0
2014-12-11,39.077,40.43,38.401,40.057,162287,0
2014-12-12,39.724,40.488,39.331,39.645,98405,0
2014-12-15,39.684,40.017,37.059,37.705,191859,0
2014-12-16,37.215,37.921,37.215,37.538,167972,0
2014-12-17,37.833,38.9,37.628,37.725,160613,0
2014-12-18,38.93,39.889,37.793,39.41,168964,0
2014-12-19,39.744,42.017,39.44,41.693,366160,0
2014-12-22,42.076,42.703,40.87,42.213,98778,0
2014-12-23,43.095,44.016,42.301,43.114,151644,0
2014-12-24,43.32,43.32,41.938,42.506,49425,0
2014-12-26,42.496,42.496,41.792,41.918,47130,0
2014-12-29,41.978,42.761,41.772,42.663,54251,0
2014-12-30,42.654,43.487,41.517,42.134,88871,0
2014-12-31,42.066,43.31,42.066,42.85,51861,0
2015-01-02,43.487,43.487,40.743,40.959,76163,0
2015-01-05,40.017,40.125,38.705,39.499,80827,0
2015-01-06,39.528,39.969,38.999,39.165,81858,0
2015-01-07,39.889,40.831,39.616,39.929,86493,0
2015-01-08,40.41,41.537,39.704,40.841,75977,0
2015-01-09,40.851,41.742,40.645,41.234,48731,0
2015-01-12,41.056,41.086,39.734,41.007,57650,0
2015-01-13,41.644,42.105,40.841,42.105,67386,0
2015-01-14,42.096,42.36,40.831,42.36,72692,0
2015-01-15,43.036,43.036,41.703,42.203,104422,0
2015-01-16,42.448,42.448,41.252,42.233,124503,0
2015-01-20,42.134,42.134,40.4,40.635,221189,0
2015-01-21,40.41,40.439,39.645,39.939,483527,0
2015-01-22,39.939,39.939,37.43,39.331,515300,0
2015-01-23,39.067,39.39,38.205,39.253,131651,0
2015-01-26,39.185,39.42,37.95,38.028,125174,0
2015-01-27,37.803,39.195,37.548,38.792,96393,0
2015-01-28,38.764,38.764,37.284,37.783,99141,0
2015-01-29,38.127,38.557,37.411,37.49,64822,0
2015-01-30,37.294,38.107,37.235,37.863,56538,0
2015-02-02,37.989,39.361,37.705,39.351,63274,0
2015-02-03,39.616,40.704,39.616,40.517,103285,0
2015-02-04,39.852,41.449,39.852,41.419,164472,0
2015-02-05,41.144,41.83,40.949,41.106,129670,0
2015-02-06,41.016,42.134,40.517,41.948,90426,0
2015-02-09,41.938,42.331,41.547,42.223,233247,0
2015-02-10,42.203,43.849,42.076,43.585,114698,0
2015-02-11,43.34,44.496,43.34,44.28,123696,0
2015-02-12,44.447,47.034,44.251,47.014,168652,0
2015-02-13,46.838,48.797,46.829,48.503,229400,0
2015-02-17,48.503,51.825,48.298,50.767,309770,0
2015-02-18,50.895,51.542,49.914,50.983,306415,0
2015-02-19,50.806,51.198,49.248,51.12,241341,0
2015-02-20,51.149,52.423,50.698,52.345,130821,0
2015-02-23,52.423,55.108,52.355,54.589,226615,0
2015-02-24,53.785,55.393,52.08,54.677,234818,0
2015-02-25,54.481,54.941,52.806,53.041,185447,0
2015-02-26,53.266,53.569,49.101,50.277,209090,0
2015-02-27,49.699,50.355,49.17,49.581,153489,0
2015-03-02,49.826,50.757,49.004,50.13,150020,0
2015-03-03,50.072,50.757,47.974,49.846,185534,0
2015-03-04,49.983,51.149,49.13,50.767,182780,0
2015-03-05,50.708,54.422,50.708,53.991,155531,0
2015-03-06,53.991,55.863,53.893,54.951,181555,0
2015-03-09,55.245,55.951,53.197,55.205,249830,0
2015-03-10,54.647,55.931,54.647,55.148,118997,0
2015-03-11,55.265,55.539,55.069,55.295,164921,0
2015-03-12,55.47,56.725,55.167,56.215,306368,0
2015-03-13,55.51,60.291,54.128,60.291,218295,0
2015-03-16,56.039,60.89,56.039,60.351,276159,0
2015-03-17,61.213,64.966,59.811,64.916,460879,0
2015-03-18,64.829,64.829,63.055,64.26,395359,0
2015-03-19,64.426,65.651,62.182,63.642,413526,0
2015-03-20,63.642,65.094,63.329,63.427,105830,0
2015-03-23,63.506,64.769,60.253,61.085,232582,0
2015-03-24,60.664,60.752,58.175,60.018,181657,0
2015-03-25,59.998,61.713,58.253,59.244,197170,0
2015-03-26,59.086,59.537,56.577,57.401,247382,0
2015-03-27,57.185,58.037,55.961,57.812,235439,0
2015-03-30,57.959,59.861,57.959,59.567,128794,0
2015-03-31,59.733,60.262,55.383,56.048,206332,0
2015-04-01,56.029,58.253,54.873,57.382,120118,0
2015-04-02,57.744,58.44,56.675,56.97,86542,0
2015-04-06,56.813,58.43,56.813,57.862,68887,0
2015-04-07,57.872,58.537,57.401,58.018,69099,0
2015-04-08,58.283,58.42,56.548,57.244,167268,0
2015-04-09,57.058,58.381,55.931,56.352,197064,0
2015-04-10,56.793,57.607,55.863,55.951,370561,0
2015-04-13,56.078,56.637,55.02,55.51,162982,0
2015-04-14,56.402,57.391,54.186,54.186,176044,0
2015-04-15,54.158,54.609,52.413,54.491,201658,0
2015-04-16,54.501,54.824,53.324,53.795,71287,0
2015-04-17,53.324,53.814,52.619,53.149,135630,0
2015-04-20,53.334,54.158,52.315,52.815,74686,0
2015-04-21,52.746,52.971,52.109,52.609,130957,0
2015-04-22,52.687,55.02,52.687,54.53,116044,0
2015-04-23,54.383,57.567,54.383,56.372,173493,0
2015-04-24,56.51,57.627,56.127,56.54,110653,0
2015-04-27,56.842,58.067,55.716,55.951,60824,0
2015-04-28,55.863,56.715,55.313,56.715,32147,0
2015-04-29,56.107,56.577,55.304,55.638,123282,0
2015-04-30,55.578,56.048,54.128,54.138,107667,0
2015-05-01,54.471,54.471,53.168,53.334,64805,0
2015-05-04,53.295,55.431,53.295,54.403,125833,0
2015-05-05,54.657,54.99,52.286,52.942,125527,0
2015-05-06,53.178,53.178,51.619,52.335,163164,0
2015-05-07,52.119,52.119,50.737,51.952,133244,0
2015-05-08,52.129,53.129,52.012,52.639,73582,0
2015-05-11,52.462,53.903,52.462,53.52,69601,0
2015-05-12,52.924,53.648,52.756,53.433,46729,0
2015-05-13,53.53,54.138,52.951,53.462,49394,0
2015-05-14,53.687,54.216,53.305,53.442,36127,0
2015-05-15,53.433,53.628,52.854,53.139,53031,0
2015-05-18,53.031,54.178,52.551,53.805,109254,0
2015-05-19,54.098,54.471,52.707,53.031,55549,0
2015-05-20,53.207,53.344,52.345,53.021,103891,0
2015-05-21,53.011,53.52,52.482,52.806,52354,0
2015-05-22,52.668,52.687,51.07,52.051,106443,0
2015-05-26,52.022,52.022,50.934,51.296,97433,0
2015-05-27,51.306,51.727,50.247,50.915,79093,0
2015-05-28,50.65,50.885,49.895,50.287,73324,0
2015-05-29,50.121,50.121,48.523,48.523,171554,0
2015-06-01,48.181,49.445,47.21,49.405,133781,0
2015-06-02,49.18,53.727,49.18,53.011,293623,0
2015-06-03,53.276,53.55,50.727,51.884,110730,0
2015-06-04,51.552,53.668,51.335,53.384,481698,0
2015-06-05,53.756,53.756,51.463,52.697,80624,0
2015-06-08,52.541,52.756,50.973,50.973,72562,0
2015-06-09,51.031,51.933,51.031,51.727,90916,0
2015-06-10,52.09,52.452,50.512,50.865,64103,0
2015-06-11,51.11,52.119,49.425,50.042,111708,0
2015-06-12,49.66,49.817,48.709,49.581,78684,0
2015-06-15,49.2,49.2,47.494,48.102,88175,0
2015-06-16,48.426,48.641,46.622,46.74,104912,0
2015-06-17,46.446,46.446,43.555,44.212,422098,0
2015-06-18,44.212,44.907,43.241,43.369,99707,0
2015-06-19,43.35,45.603,43.016,44.622,93278,0
2015-06-22,44.133,47.622,44.133,46.622,291060,0
2015-06-23,46.456,46.592,45.26,46.044,130387,0
2015-06-24,46.044,46.328,44.682,44.947,125732,0
2015-06-25,45.084,45.819,44.397,45.172,152776,0
2015-06-26,46.172,46.701,45.358,46.102,95013,0
2015-06-29,45.446,45.446,44.103,44.76,113995,0
2015-06-30,44.887,45.957,44.407,44.682,93670,0
2015-07-01,45.309,45.554,43.839,44.29,96034,0
2015-07-02,44.222,44.496,43.114,44.143,82971,0
2015-07-06,43.79,45.074,43.555,43.996,91951,0
2015-07-07,44.241,44.81,43.163,44.29,77561,0
2015-07-08,44.29,45.045,43.623,44.368,111137,0
2015-07-09,44.595,45.839,44.437,45.162,93481,0
2015-07-10,45.603,46.74,45.407,46.397,89400,0
2015-07-13,46.525,47.573,46.279,47.054,71949,0
2015-07-14,47.249,49.14,46.876,48.366,142700,0
2015-07-15,48.308,49.473,48.083,49.15,155564,0
2015-07-16,49.308,50.68,48.964,49.101,184412,0
2015-07-17,49.004,49.973,48.787,49.111,120832,0
2015-07-20,49.345,49.345,46.347,46.416,128794,0
2015-07-21,46.602,46.75,44.525,45.819,92053,0
2015-07-22,45.819,46.034,44.642,44.878,118179,0
2015-07-23,44.76,44.76,43.163,43.378,169411,0
2015-07-24,43.458,43.458,41.291,41.634,159717,0
2015-07-27,41.116,41.537,40.675,40.929,115118,0
2015-07-28,41.224,41.802,40.772,41.291,126139,0
2015-07-29,41.389,41.928,40.694,41.624,147162,0
2015-07-30,41.399,42.398,41.331,42.124,83277,0
2015-07-31,42.468,43.703,41.703,41.85,71745,0
2015-08-03,41.644,42.84,41.644,42.351,80631,0
2015-08-04,42.291,42.85,40.341,40.497,149714,0
2015-08-05,40.694,42.213,40.42,41.664,121650,0
2015-08-06,41.654,45.074,41.262,43.986,288470,0
2015-08-07,44.064,46.592,43.967,45.957,343414,0
2015-08-10,46.182,49.18,44.79,48.807,269730,0
2015-08-11,49.318,49.318,46.22,47.249,277951,0
2015-08-12,46.75,47.602,46.387,47.455,95421,0
2015-08-13,47.131,50.924,46.984,50.482,174615,0
2015-08-14,50.698,50.698,46.769,47.299,194618,0
2015-08-17,47.21,48.308,46.357,47.661,101340,0
2015-08-18,47.583,47.622,46.426,46.829,70929,0
2015-08-19,46.936,46.936,44.123,44.75,149000,0
2015-08-20,43.731,44.251,43.114,43.693,82562,0
2015-08-21,43.173,43.183,40.116,42.673,168798,0
2015-08-24,39.195,41.351,36.274,39.577,172471,0
2015-08-25,41.096,43.33,39.557,39.655,116648,0
2015-08-26,40.497,42.722,40.39,42.398,75521,0
2015-08-27,42.899,44.82,41.948,44.241,109097,0
2015-08-28,44.535,46.289,43.359,44.271,40108,0
2015-08-31,43.359,44.75,41.164,43.858,73480,0
2015-09-01,43.095,44.329,42.311,42.967,116036,0
2015-09-02,43.82,43.82,41.889,42.909,54598,0
2015-09-03,42.869,44.79,42.193,43.938,132977,0
2015-09-04,43.203,44.575,42.791,44.397,174002,0
2015-09-08,45.29,46.436,44.848,45.937,128283,0
2015-09-09,46.573,47.484,45.702,45.897,136753,0
2015-09-10,45.692,46.936,45.475,46.857,68132,0
2015-09-11,46.534,46.72,45.769,46.612,70417,0
2015-09-14,46.534,47.084,45.201,45.329,90216,0
2015-09-15,45.417,46.26,44.927,45.299,67152,0
2015-09-16,45.27,46.122,44.094,44.642,104606,0
2015-09-17,44.652,44.81,42.556,42.771,191150,0
2015-09-18,42.321,43.32,41.634,42.496,105013,0
2015-09-21,42.614,42.761,39.989,40.272,134508,0
2015-09-22,39.635,40.077,38.224,38.94,154103,0
2015-09-23,38.91,40.125,37.059,37.646,265494,0
2015-09-24,37.264,37.931,36.627,37.823,113421,0
2015-09-25,38.234,40.067,37.735,39.047,195638,0
2015-09-28,38.705,38.705,35.519,37.01,225219,0
2015-09-29,37.186,38.411,36.588,37.156,155531,0
2015-09-30,37.675,38.214,36.941,37.628,71336,0
2015-10-01,37.628,37.843,36.265,36.401,121547,0
2015-10-02,35.824,36.931,35.206,36.931,156756,0
2015-10-05,37.313,38.802,37.313,37.853,92051,0
2015-10-06,37.745,38.342,36.98,37.401,143080,0
2015-10-07,37.46,39.39,37.46,39.087,132161,0
2015-10-08,39.106,43.633,38.617,42.919,189413,0
2015-10-09,42.919,43.114,41.752,42.478,253912,0
2015-10-12,42.398,46.289,42.281,45.368,230398,0
2015-10-13,44.642,44.642,43.369,43.898,184209,0
2015-10-14,43.928,44.525,42.526,43.633,94604,0
2015-10-15,44.036,44.28,43.32,44.036,81439,0
2015-10-16,44.202,45.143,42.486,44.81,143386,0
2015-10-19,44.535,44.535,42.977,43.33,112941,0
2015-10-20,43.408,44.437,43.055,44.054,125728,0
2015-10-21,44.505,44.505,42.556,42.869,168084,0
2015-10-22,43.428,43.653,41.909,42.741,100625,0
2015-10-23,42.83,45.26,42.82,44.76,291060,0
2015-10-26,53.893,55.981,52.452,53.883,622226,0
2015-10-27,53.109,54.373,52.609,54.266,156961,0
2015-10-28,54.266,63.487,54.266,61.585,610185,0
2015-10-29,60.723,63.574,60.723,62.182,316470,0
2015-10-30,61.732,62.692,57.352,60.487,510784,0
2015-11-02,60.586,62.467,59.028,59.654,172829,0
2015-11-03,58.901,59.891,57.352,59.224,231561,0
2015-11-04,59.39,59.586,58.302,58.949,190837,0
2015-11-05,58.999,60.136,58.107,58.41,161757,0
2015-11-06,59.116,60.262,58.283,58.782,94706,0
2015-11-09,59.116,60.38,58.057,58.754,128672,0
2015-11-10,58.754,60.008,57.812,59.469,114506,0
2015-11-11,60.458,62.163,59.625,60.526,361783,0
2015-11-12,59.508,61.644,58.508,60.39,187985,0
2015-11-13,60.86,61.271,60.066,60.919,130630,0
2015-11-16,61.243,64.407,61.154,63.692,341986,0
2015-11-17,63.887,66.543,63.652,64.338,252688,0
2015-11-18,64.976,65.847,62.036,62.986,260342,0
2015-11-19,63.682,63.976,62.232,62.859,214722,0
2015-11-20,63.477,68.346,62.407,66.65,460777,0
2015-11-23,68.101,68.101,58.136,61.105,445673,0
2015-11-24,60.948,61.673,59.126,59.988,154001,0
2015-11-25,59.988,60.645,55.03,56.332,299224,0
2015-11-27,56.92,58.302,55.608,55.882,124609,0
2015-11-30,56.54,57.704,55.588,56.725,255545,0
2015-12-01,56.999,57.557,55.079,56.058,172198,0
2015-12-02,56.322,56.46,54.609,55.931,189928,0
2015-12-03,56.685,57.274,53.305,54.559,108218,0
2015-12-04,54.422,55.716,53.589,55.158,72562,0
2015-12-07,55.04,55.413,52.796,54.589,177167,0
2015-12-08,54.236,55.51,54.118,55.265,121681,0
2015-12-09,55.176,57.892,55.176,56.45,141958,0
2015-12-10,56.176,57.146,55.069,55.285,82154,0
2015-12-11,54.088,55.245,53.423,53.54,68683,0
2015-12-14,53.413,53.413,50.562,51.198,138592,0
2015-12-15,51.962,54.088,51.629,53.53,257178,0
2015-12-16,53.344,54.736,52.726,54.55,164615,0
2015-12-17,54.108,57.792,54.108,56.029,146449,0
2015-12-18,55.931,56.833,51.844,52.178,102055,0
2015-12-21,51.904,53.903,51.522,53.305,113588,0
2015-12-22,53.178,54.078,52.619,53.413,88057,0
2015-12-23,53.149,55.265,53.149,55.118,100830,0
2015-12-24,54.873,55.548,54.501,54.657,31247,0
2015-12-28,54.168,55.798,53.354,55.47,42556,0
2015-12-29,55.647,56.592,55.113,55.912,56112,0
2015-12-30,55.951,57.175,55.373,56.587,87543,0
2015-12-31,56.637,57.215,56.245,56.95,64045,0
2016-01-04,56.382,57.323,55.951,56.891,113459,0
2016-01-05,56.833,57.792,56.735,57.244,158131,0
2016-01-06,56.51,57.744,56.078,56.47,117796,0
2016-01-07,54.912,56.901,54.804,56.421,139474,0
2016-01-08,57.107,57.313,55.05,55.353,105219,0
2016-01-11,56.048,57.557,55.725,57.098,76471,0
2016-01-12,57.469,58.499,56.823,58.195,176053,0
2016-01-13,58.626,59.518,58.215,59.116,175254,0
2016-01-14,58.881,59.066,57.632,57.949,208129,0
2016-01-15,57.93,57.93,54.186,56.705,168728,0
2016-01-19,56.96,57.627,56.147,57.088,93583,0
2016-01-20,56.342,56.595,51.816,54.343,359343,0
2016-01-21,53.697,55.745,52.668,55.5,171927,0
2016-01-22,56.607,58.292,55.813,57.989,102301,0
2016-01-25,57.959,58.782,57.195,57.607,105726,0
2016-01-26,57.587,59.938,56.577,58.665,122905,0
2016-01-27,58.734,59.703,58.43,59.302,153685,0
2016-01-28,59.606,59.674,59,59.625,80470,0
2016-01-29,59.773,62.712,59.449,62.682,101983,0
2016-02-01,61.517,62.575,60.243,62.397,203720,0
2016-02-02,61.29,61.644,60.291,60.625,153137,0
2016-02-03,61.3,61.3,57.637,58.361,104068,0
2016-02-04,58.518,62.143,58.107,61.977,140995,0
2016-02-05,61.732,63.074,61.32,62.615,97480,0
2016-02-08,61.565,64.651,60.919,63.183,92998,0
2016-02-09,62.712,63.251,61.605,62.84,74170,0
2016-02-10,63.094,64.751,62.105,63.241,78791,0
2016-02-11,61.546,62.859,59.763,60.978,77508,0
2016-02-12,62.192,63.789,61.371,62.888,128607,0
2016-02-16,63.388,65.074,63.388,65.074,141284,0
2016-02-17,65.797,66.687,64.27,65.327,147969,0
2016-02-18,65.817,68.012,64.779,67.552,196693,0
2016-02-19,66.787,67.149,65.386,66.111,108508,0
2016-02-22,67.112,68.894,65.308,66.553,170036,0
2016-02-23,66.561,67.219,65.337,66.885,92360,0
2016-02-24,65.582,68.571,65.454,67.914,87399,0
2016-02-25,67.708,72,67.708,70.815,158380,0
2016-02-26,71.344,73.132,67.199,68.473,330701,0
2016-02-29,69.041,72.569,65.777,65.847,172182,0
2016-03-01,66.571,67.307,63.544,66.15,259991,0
2016-03-02,66.15,69.403,66.111,68.992,263161,0
2016-03-03,68.59,70.335,66.297,67.238,259105,0
2016-03-04,66.63,67.257,63.412,64.809,301288,0
2016-03-07,64.182,65.827,63.502,64.456,146100,0
2016-03-08,63.799,65.21,63.789,64.378,103790,0
2016-03-09,65.278,66.14,64.167,64.896,113903,0
2016-03-10,65.572,66.777,63.996,65.074,76147,0
2016-03-11,65.985,66.454,64.849,66.317,94765,0
2016-03-14,66.336,66.336,64.466,64.789,96489,0
2016-03-15,64.358,64.896,63.692,64.397,98628,0
2016-03-16,64.28,66.581,64.083,65.239,127661,0
2016-03-17,65.239,65.641,64.378,64.574,110241,0
2016-03-18,64.936,66.032,64.431,65.748,135426,0
2016-03-21,65.748,66.571,65.464,65.71,47618,0
2016-03-22,65.68,66.287,64.878,65.582,50515,0
2016-03-23,65.146,66.335,64.202,65.263,93946,0
2016-03-24,64.93,65.313,64.065,64.89,74570,0
2016-03-28,65.136,65.676,64.478,65.008,88179,0
2016-03-29,64.704,65.127,61.97,62.294,126163,0
2016-03-30,63.003,63.849,61.695,61.823,98213,0
2016-03-31,62.068,63.789,61.69,63.396,146982,0
2016-04-01,62.766,64.114,62.766,63.839,194307,0
2016-04-04,63.297,64.222,62.024,63.623,133631,0
2016-04-05,62.728,62.728,61.705,61.715,78485,0
2016-04-06,61.675,61.675,57.614,58.312,219428,0
2016-04-07,58.106,58.509,55.918,57.103,122013,0
2016-04-08,57.348,58.755,56.385,58.469,129437,0
2016-04-11,59.129,59.724,56.916,57.152,104978,0
2016-04-12,57.348,60.476,57.289,60.338,85992,0
2016-04-13,61.263,66.67,60.731,65.882,331858,0
2016-04-14,65.774,66.797,64.852,65.774,188464,0
2016-04-15,65.618,67.643,64.94,66.827,128497,0
2016-04-18,66.867,69.059,66.365,68.853,149920,0
2016-04-19,69.305,71.793,69.305,71.793,201174,0
2016-04-20,71.478,72.658,69.355,69.639,148496,0
2016-04-21,69.227,71.436,68.58,70.111,131582,0
2016-04-22,68.725,69.433,65.992,66.424,167848,0
2016-04-25,66.286,66.895,63.623,64.694,158133,0
2016-04-26,65.048,66.06,63.475,65.322,99223,0
2016-04-27,64.626,65.263,62.885,63.465,132270,0
2016-04-28,62.668,65.509,62.226,65.342,166687,0
2016-04-29,65.263,65.882,61.557,61.587,197008,0
2016-05-02,62.314,64.389,61.862,63.377,92514,0
2016-05-03,62.61,62.914,60.377,60.633,99661,0
2016-05-04,59.984,60.288,58.214,58.479,195867,0
2016-05-05,59.001,60.928,58.577,60.672,143306,0
2016-05-06,59.984,60.844,58.903,60.662,166270,0
2016-05-09,60.476,62.826,59.054,62.462,134438,0
2016-05-10,62.904,63.359,60.245,60.485,143797,0
2016-05-11,60.524,62.855,60.524,62.648,124670,0
2016-05-12,62.472,62.934,61.312,62.019,135039,0
2016-05-13,61.616,62.099,60.741,61.154,70074,0
2016-05-16,61.085,62.108,60.032,60.032,82033,0
2016-05-17,60.032,60.967,58.813,59.089,105149,0
2016-05-18,58.735,61.39,58.538,59.531,135184,0
2016-05-19,59.384,59.708,57.742,59.001,136655,0
2016-05-20,60.132,61.085,58.666,59.551,73435,0
2016-05-23,60.004,62.924,59.748,60.869,121124,0
2016-05-24,60.967,61.695,58.823,59.177,158012,0
2016-05-25,59.502,60.584,58.116,59.011,89926,0
2016-05-26,58.921,60.318,58.921,59.482,53239,0
2016-05-27,59.384,60.849,59.099,60.122,83102,0
2016-05-31,60.652,62.472,60.485,61.459,127189,0
2016-06-01,61.833,62.607,60.298,61.685,112677,0
2016-06-02,61.508,65.48,61.026,64.871,289612,0
2016-06-03,65.322,65.784,63.485,65.362,117163,0
2016-06-06,64.999,66.335,64.852,65.765,106551,0
2016-06-07,66.326,68.134,66.198,67.771,122894,0
2016-06-08,67.82,68.823,66.955,67.495,67603,0
2016-06-09,67.023,68.243,65.956,67.928,113632,0
2016-06-10,66.699,68.833,66.453,68.715,189148,0
2016-06-13,68.578,68.813,67.279,68.026,136688,0
2016-06-14,68.144,69.732,68.046,69.03,267087,0
2016-06-15,69.118,71.021,69.03,69.659,229609,0
2016-06-16,69.453,70.111,68.734,68.981,123796,0
2016-06-17,69.905,73.218,69.905,73.022,302209,0
2016-06-20,73.199,74.989,73.199,74.969,288265,0
2016-06-21,74.998,74.998,72.658,73.19,367006,0
2016-06-22,73.228,74.684,72.826,73.248,218911,0
2016-06-23,74.065,74.33,71.35,72.235,125657,0
2016-06-24,68.715,70.22,66.867,67.751,292188,0
2016-06-27,68.115,68.115,66.316,66.975,194730,0
2016-06-28,68.666,71.282,68.194,70.603,114622,0
2016-06-29,71.056,73.032,70.622,72.619,77501,0
2016-06-30,72.924,73.651,72.117,72.982,142618,0
2016-07-01,73.268,73.484,72.383,72.836,110451,0
2016-07-05,73.484,74.241,72.216,73.258,195088,0
2016-07-06,72.422,73.288,72.009,72.954,101367,0
2016-07-07,73.642,73.829,72.698,73.337,73744,0
2016-07-08,73.681,74.969,73.327,73.907,137161,0
2016-07-11,74.163,74.807,74.015,74.547,83972,0
2016-07-12,73.995,75.442,73.769,74.95,142177,0
2016-07-13,75.422,76.601,74.92,76.237,111632,0
2016-07-14,76.769,78.293,76.769,78.018,172030,0
2016-07-15,78.381,79.483,76.847,77.418,153552,0
2016-07-18,77.684,77.92,76.699,77.664,70305,0
2016-07-19,77.339,78.775,76.872,77.693,209053,0
2016-07-20,77.85,78.303,75.962,75.972,106045,0
2016-07-21,75.943,76.051,74.915,75.402,42666,0
2016-07-22,75.224,76.149,74.95,75.894,30154,0
2016-07-25,75.746,77.069,75.068,75.382,65343,0
2016-07-26,75.608,76.12,74.241,74.339,86680,0
2016-07-27,74.339,74.339,72.708,72.982,124662,0
2016-07-28,72.737,73.228,72.737,72.894,30138,0
2016-07-29,72.766,74.349,72.766,73.877,37140,0
2016-08-01,73.484,73.563,71.439,71.439,75345,0
2016-08-02,71.616,71.911,70.22,70.888,78906,0
2016-08-03,71.164,72.609,70.888,71.616,116887,0
2016-08-04,72.078,73.248,71.587,72.746,66114,0
2016-08-05,73.002,73.002,71.419,72.442,65149,0
2016-08-08,72.245,73.327,71.823,72.373,26126,0
2016-08-09,72.904,73.317,72.299,72.944,80403,0
2016-08-10,72.501,74.409,71.144,74.231,93326,0
2016-08-11,74.547,75.264,73.19,75.008,105833,0
2016-08-12,74.946,75.739,74.509,75.432,73165,0
2016-08-15,75.352,76.106,75.045,75.918,61130,0
2016-08-16,75.789,76.533,75.382,75.412,79578,0
2016-08-17,75.323,76.106,74.4,75.084,72064,0
2016-08-18,75.283,75.838,74.678,75.243,66853,0
2016-08-19,75.084,75.928,74.628,75.501,38415,0
2016-08-22,75.184,76.444,74.44,76.265,75766,0
2016-08-23,76.662,77.872,76.662,77.515,62571,0
2016-08-24,77.465,80.213,77.465,79.271,77677,0
2016-08-25,79.42,80.828,78.18,80.084,62717,0
2016-08-26,80.005,80.808,78.368,78.368,134248,0
2016-08-29,78.279,79.985,77.872,79.082,59123,0
2016-08-30,79.816,82.515,76.533,77.842,113663,0
2016-08-31,77.991,80.312,76.836,77.713,165032,0
2016-09-01,77.069,81.255,75.501,77.832,263628,0
2016-09-02,77.922,78.537,75.64,77.634,54635,0
2016-09-06,77.922,79.36,77.366,79.162,71212,0
2016-09-07,78.705,79.36,77.307,78.695,85253,0
2016-09-08,78.07,78.566,75.432,76.652,190785,0
2016-09-09,75.442,76.811,73.517,73.993,78757,0
2016-09-12,73.309,76.344,72.505,75.392,123603,0
2016-09-13,74.747,75.243,72.803,73.229,61148,0
2016-09-14,73.229,75.104,71.354,71.354,99873,0
2016-09-15,71.404,73.219,70.933,72.386,141727,0
2016-09-16,71.91,73.934,71.473,72.227,57613,0
2016-09-19,72.684,74.499,71.791,73.487,125007,0
2016-09-20,74.023,74.39,72.227,72.872,138514,0
2016-09-21,73.547,74.202,71.533,73.815,156447,0
2016-09-22,74.509,76.791,74.509,75.868,167521,0
2016-09-23,74.757,75.61,73.775,73.973,118089,0
2016-09-26,74.479,76.801,73.339,75.332,189284,0
2016-09-27,75.293,76.404,74.628,75.967,107664,0
2016-09-28,76.205,76.935,74.955,75.59,127900,0
2016-09-29,75.045,77.366,74.598,76.136,84928,0
2016-09-30,76.136,78.189,74.787,77.624,65703,0
2016-10-03,77.406,78.249,76.89,77.475,93672,0
2016-10-04,77.525,79.271,77.525,78.646,136865,0
2016-10-05,78.844,80.124,78.487,79.072,89273,0
2016-10-06,78.705,79.558,77.872,78.785,67277,0
2016-10-07,78.616,78.646,76.949,77.713,66799,0
2016-10-10,78.061,78.234,76.825,77.376,52348,0
2016-10-11,77.277,77.654,75.481,75.987,103949,0
2016-10-12,75.997,77.366,75.67,76.225,115267,0
2016-10-13,76.354,78.497,75.501,76.662,90616,0
2016-10-14,77.317,79.003,77.009,78.666,65555,0
2016-10-17,78.626,79.549,78.388,79.281,88573,0
2016-10-18,79.608,80.759,78.177,78.666,134790,0
2016-10-19,78.576,80.471,78.576,80.144,97193,0
2016-10-20,79.658,80.051,78.924,79.231,31531,0
2016-10-21,79.033,79.36,77.937,78.844,39964,0
2016-10-24,79.42,79.519,77.991,78.259,48374,0
2016-10-25,78.16,79.291,77.376,77.654,35464,0
2016-10-26,77.465,77.574,75.888,76.384,59707,0
2016-10-27,76.592,78.011,76.235,76.324,23294,0
2016-10-28,76.503,76.503,75.318,75.898,36963,0
2016-10-31,76.275,77.113,75.174,75.62,55445,0
2016-11-01,75.59,77.059,74.489,75.144,120611,0
2016-11-02,74.797,75.303,73.904,74.45,96389,0
2016-11-03,74.737,76.136,73.775,74.231,52477,0
2016-11-04,73.646,74.499,72.049,73.755,43701,0
2016-11-07,74.489,75.754,73.909,75.303,73268,0
2016-11-08,75.184,75.937,73.904,74.41,62711,0
2016-11-09,75.432,75.432,71.007,75.025,85625,0
2016-11-10,73.606,76.205,69.658,70.432,194075,0
2016-11-11,69.053,70.253,67.366,67.743,167146,0
2016-11-14,66.91,69.013,64.183,67.853,184581,0
2016-11-15,68.517,70.452,67.942,69.559,51353,0
2016-11-16,69.073,69.321,67.783,68.894,45637,0
2016-11-17,68.884,72.307,68.884,70.819,127412,0
2016-11-18,71.493,72.406,69.45,70.015,48776,0
2016-11-21,70.511,71.831,70.462,71.642,59177,0
2016-11-22,72.118,73.387,71.89,72.694,78935,0
2016-11-23,72.327,73.09,70.571,71.662,92198,0
2016-11-25,71.374,72.307,70.908,71.354,15136,0
2016-11-28,71.156,72.133,70.313,71.583,30861,0
2016-11-29,70.759,71.682,70.382,71.622,70778,0
2016-11-30,71.345,71.538,68.071,68.636,168834,0
2016-12-01,69.043,71.573,69.043,70.055,107784,0
2016-12-02,70.343,70.61,67.307,68.349,89559,0
2016-12-05,68.378,69.529,68.16,68.735,90038,0
2016-12-06,68.944,70.293,67.813,68.299,39272,0
2016-12-07,68.448,68.448,66.841,67.386,91572,0
2016-12-08,67.148,70.075,65.611,69.073,76655,0
2016-12-09,68.259,68.969,63.548,65.789,220166,0
2016-12-12,65.898,66.464,63.38,64.133,130631,0
2016-12-13,64.739,65.903,63.568,64.243,177247,0
2016-12-14,63.518,66.012,62.913,64.6,170488,0
2016-12-15,64.858,66.047,62.268,64.044,118798,0
2016-12-16,63.866,63.912,62.536,63.34,106879,0
2016-12-19,63.221,63.538,61.743,62.189,248518,0
2016-12-20,62.219,62.407,61.395,61.832,94713,0
2016-12-21,61.604,64.312,60.632,62.397,284918,0
2016-12-22,62.437,63.151,61.207,61.802,66408,0
2016-12-23,61.316,62.497,61.316,62.209,79127,0
2016-12-27,62.536,62.774,61.415,62.467,89152,0
2016-12-28,62.943,64.173,62.209,62.794,126737,0
2016-12-29,63.419,64.848,62.507,63.479,123920,0
2016-12-30,63.36,64.372,62.715,63.836,63158,0
2017-01-03,65.819,69.946,65.809,69.489,216300,0
2017-01-04,70.789,71.92,69.559,69.847,110893,0
2017-01-05,69.946,71.156,69.589,70.392,144598,0
2017-01-06,70.283,72.118,69.757,71.404,138719,0
2017-01-09,71.057,71.9,70.387,71.305,107496,0
2017-01-10,71.126,74.693,71.126,74.549,152130,0
2017-01-11,75.977,75.977,72.029,73.19,138619,0
2017-01-12,73.239,73.467,71.93,72.317,66416,0
2017-01-13,72.089,73.467,72.034,72.466,54690,0
2017-01-17,72.545,72.991,72.158,72.416,79462,0
2017-01-18,71.771,72.811,71.771,72.456,48645,0
2017-01-19,72.684,72.907,70.571,71.731,203920,0
2017-01-20,72.356,74.34,71.969,74.192,141774,0
2017-01-23,74.211,77.376,72.713,77.287,167594,0
2017-01-24,77.108,78.155,76.791,77.822,173732,0
2017-01-25,77.674,77.674,76.632,77.485,85483,0
2017-01-26,77.009,77.475,75.918,76.543,100183,0
2017-01-27,76.543,76.543,74.846,75.432,50034,0
2017-01-30,75.531,75.531,74.182,74.707,63311,0
2017-01-31,74.043,75.382,72.446,74.539,64968,0
2017-02-01,73.745,74.995,73.745,74.668,122707,0
2017-02-02,74.906,77.703,74.728,76.126,124209,0
2017-02-03,76.324,77.336,75.6,77.098,67814,0
2017-02-06,76.642,77.664,76.622,77.485,100711,0
2017-02-07,78.021,79.301,77.247,77.803,93522,0
2017-02-08,77.803,79.588,76.404,79.32,119816,0
2017-02-09,79.172,82.138,78.805,81.83,153662,0
2017-02-10,82.535,84.985,82.058,83.923,191848,0
2017-02-13,84.598,84.598,81.156,81.84,179832,0
2017-02-14,82.187,84.251,82.187,84.092,109990,0
2017-02-15,83.834,86.304,83.725,85.054,127157,0
2017-02-16,82.445,84.042,79.955,80.233,135258,0
2017-02-17,80.441,81.215,78.715,79.965,237572,0
2017-02-21,80.461,82.336,79.985,82.247,71984,0
2017-02-22,82.098,82.336,80.828,81.999,65105,0
2017-02-23,82.257,82.336,80.799,80.888,43796,0
2017-02-24,80.352,80.392,78.467,78.517,111282,0
2017-02-27,77.307,77.862,75.729,77.158,150917,0
2017-02-28,77.326,77.783,76.235,76.444,75896,0
2017-03-01,76.93,80.6,76.93,80.074,80753,0
2017-03-02,79.767,80.749,78.775,79.658,194889,0
2017-03-03,79.866,81.701,79.866,81.374,140797,0
2017-03-06,81.493,81.681,80.352,80.799,95776,0
2017-03-07,80.799,80.972,79.806,80.808,208343,0
2017-03-08,80.283,82.088,80.104,80.64,90170,0
2017-03-09,79.806,81.543,79.797,80.531,194365,0
2017-03-10,81.086,82.574,79.727,81.374,127939,0
2017-03-13,81.622,82.522,80.451,82.227,43560,0
2017-03-14,81.394,82.733,81.324,81.91,101253,0
2017-03-15,81.989,82.941,81.096,82.594,59181,0
2017-03-16,82.495,85.025,81.602,84.608,165022,0
2017-03-17,84.033,84.707,81.999,82.177,107968,0
2017-03-20,81.959,84.568,81.959,84.201,36918,0
2017-03-21,84.747,85.714,82.336,83.487,101108,0
2017-03-22,83.388,83.913,82.217,83.318,79929,0
2017-03-23,83.328,85.778,83.16,84.152,124609,0
2017-03-24,84.658,85.997,84.3,85.114,92131,0
2017-03-27,83.834,84.836,83.031,83.616,105370,0
2017-03-28,83.527,84.677,83.06,84.033,55538,0
2017-03-29,82.882,84.246,82.386,82.852,150067,0
2017-03-30,82.842,84.37,82.822,83.775,107835,0
2017-03-31,83.427,86.205,83.427,86.007,124268,0
2017-04-03,86.403,88.288,86.304,87.425,157894,0
2017-04-04,87.534,88.249,85.392,86.344,152954,0
2017-04-05,86.929,87.921,86.017,86.146,64969,0
2017-04-06,86.751,88.735,85.65,86.096,73663,0
2017-04-07,86.106,88.06,86.106,87.534,106018,0
2017-04-10,87.534,87.743,85.868,86.711,137631,0
2017-04-11,86.056,86.304,83.825,84.35,103943,0
2017-04-12,84.31,85.679,83.561,83.695,121585,0
2017-04-13,83.566,85.605,83.566,83.894,59408,0
2017-04-17,84.092,84.826,83.661,84.419,51630,0
2017-04-18,83.715,84.965,83.685,84.201,67632,0
2017-04-19,84.638,86.007,83.656,84.052,94170,0
2017-04-20,84.608,85.273,84.171,84.925,73337,0
2017-04-21,84.598,85.709,83.824,84.161,106268,0
2017-04-24,85.411,86.294,83.517,85.124,80483,0
2017-04-25,86.106,86.314,84.221,85.511,94931,0
2017-04-26,85.292,86.999,84.221,84.747,124979,0
2017-04-27,84.226,84.419,83.328,84.32,78904,0
2017-04-28,83.874,86.284,83.457,85.034,65578,0
2017-05-01,85.59,88.169,85.357,87.296,109141,0
2017-05-02,86.899,89.008,86.899,88.566,116726,0
2017-05-03,88.497,88.536,87.048,87.882,59648,0
2017-05-04,87.931,89.677,85.808,86.741,69536,0
2017-05-05,86.999,87.792,86.126,86.959,48452,0
2017-05-08,87.296,88.601,86.012,87.931,56655,0
2017-05-09,87.822,88.189,86.304,87.019,74475,0
2017-05-10,86.701,88.407,86.394,87.376,53094,0
2017-05-11,86.602,90.312,84.96,89.776,80050,0
2017-05-12,90.302,90.302,85.362,86.215,93018,0
2017-05-15,86.304,88.705,85.322,87.753,72956,0
2017-05-16,87.931,89.667,87.931,88.993,114511,0
2017-05-17,87.852,88.472,85.912,87.296,45554,0
2017-05-18,86.523,86.523,82.564,83.229,214230,0
2017-05-19,83.279,87.147,82.986,85.59,203235,0
2017-05-22,86.542,86.661,83.933,84.628,53209,0
2017-05-23,85.015,86.364,84.529,85.084,56997,0
2017-05-24,85.015,87.068,84.161,86.146,59509,0
2017-05-25,86.612,87.703,86.036,87.386,25762,0
2017-05-26,87.524,89.28,86.999,88.487,81940,0
2017-05-30,88.804,89.28,86.384,88.378,106884,0
2017-05-31,88.388,89.429,87.515,88.755,141490,0
2017-06-01,88.655,89.151,86.632,88.437,122819,0
2017-06-02,87.485,91.349,87.455,90.858,276663,0
2017-06-05,90.729,97.078,89.33,95.798,349467,0
2017-06-06,95.719,96.264,93.814,95.272,155556,0
2017-06-07,95.887,96.423,92.643,92.723,260746,0
2017-06-08,92.648,94.988,90.578,92.408,197924,0
2017-06-09,92.268,92.498,90.508,91.598,161619,0
2017-06-12,91.348,93.498,90.568,91.218,311769,0
2017-06-13,91.908,91.998,87.748,88.048,1214366,0
2017-06-14,87.59,88.5,86,87.29,934247,0
2017-06-15,86.85,87.17,85.275,86.52,529748,0
2017-06-16,86.55,87.46,85.75,86.8,321458,0
2017-06-19,87,89.47,86.5,87.79,493927,0
2017-06-20,87.98,90.37,86.73,89.98,538946,0
2017-06-21,84.511,88.49,83,86.73,1780695,0
2017-06-22,87.08,88.96,86,88.46,318856,0
2017-06-23,88.28,88.83,87,88.21,146787,0
2017-06-26,89.19,89.799,87.25,88.59,212807,0
2017-06-27,88.12,88.92,86.705,88.02,157741,0
2017-06-28,88.09,89.845,87.94,89.5,143636,0
2017-06-29,89.69,90.36,88.64,90.02,264660,0
2017-06-30,90.31,92.5,89.912,92.19,264824,0
2017-07-03,92.46,94,92.295,93.17,118831,0
2017-07-05,93,93,90.51,91.63,244925,0
2017-07-06,91.34,92.94,89.47,90.19,163153,0
2017-07-07,90.38,91.22,89.212,90.15,80658,0
2017-07-10,90.34,90.89,89.52,89.85,72731,0
2017-07-11,89.97,89.97,87.31,88.88,113252,0
2017-07-12,89.49,90.13,88.19,90,354594,0
2017-07-13,90,91.4,89.57,90.2,208688,0
2017-07-14,90.21,90.92,88.52,90.07,160589,0
2017-07-17,90.33,90.99,89.49,90,316187,0
2017-07-18,90.01,90.01,85.87,86,308134,0
2017-07-19,86.39,88,84.01,87.47,299117,0
2017-07-20,87.84,88.715,85.935,86.5,293114,0
2017-07-21,86.33,88.31,86.33,87.78,161856,0
2017-07-24,88,88.62,87.02,88.01,106083,0
2017-07-25,88.58,89.73,87.15,88.68,99118,0
2017-07-26,88.88,89.2,87.6188,88.94,113197,0
2017-07-27,89.07,89.4,87.6575,88.06,62751,0
2017-07-28,88.07,88.59,87.22,88.07,80824,0
2017-07-31,88.24,88.69,86.1801,86.81,233930,0
2017-08-01,87.25,88.65,86.93,87.63,200346,0
2017-08-02,87.69,88.27,86.5022,87.69,68793,0
2017-08-03,87.31,88.44,87.15,88.13,123907,0
2017-08-04,88.2372,88.31,87.0453,87.95,86066,0
2017-08-07,88.14,88.48,87.27,87.51,73260,0
2017-08-08,87.52,88.255,87.16,87.4,103935,0
2017-08-09,87.11,87.6,84.61,84.65,104355,0
2017-08-10,82.68,86.375,82.68,84.21,157957,0
2017-08-11,83.81,86.065,83.46,85.34,161180,0
2017-08-14,89.25,96.865,88.5,96.61,408341,0
2017-08-15,96.98,97.085,93.13,96.1,218469,0
2017-08-16,96.58,96.99,94.52,95.05,115227,0
2017-08-17,94.93,96.22,93.915,94.72,83257,0
2017-08-18,94.6,97.99,94.52,97.51,82591,0
2017-08-21,97.59,97.59,96.06,96.6,159859,0
2017-08-22,96.86,99.28,95.04,98.73,117215,0
2017-08-23,98.31,102.9,98.31,101.9,207930,0
2017-08-24,101.63,106.73,101.21,104.49,314674,0
2017-08-25,104.9,108.09,104.59,105.86,351864,0
2017-08-28,106.72,108.15,104.4,107.82,175381,0
2017-08-29,107.18,107.306,104.33,105.69,192953,0
2017-08-30,105.55,105.55,102.41,104.02,307734,0
2017-08-31,104.68,106,102.91,103.81,279362,0
2017-09-01,104.3,108.99,104.01,106.42,174542,0
2017-09-05,106.83,108.79,106.83,107.47,114169,0
2017-09-06,107.8,107.8,105.42,106.07,166611,0
2017-09-07,106.2,107.085,105.13,105.98,72945,0
2017-09-08,105.05,105.28,101.25,103.85,207920,0
2017-09-11,103.76,105.74,102,102.42,177793,0
2017-09-12,102.58,104.13,100.16,101.82,179873,0
2017-09-13,102.33,104.251,101.99,103.67,138537,0
2017-09-14,103.18,104.295,102.14,103.44,205521,0
2017-09-15,102.73,104.405,101.47,103.94,208853,0
2017-09-18,103.62,105.015,103.345,104.19,303077,0
2017-09-19,103.93,105.61,103.41,105.15,154997,0
2017-09-20,105.36,105.995,104.95,105.68,192847,0
2017-09-21,105.88,108.34,105.02,108,166064,0
2017-09-22,107.88,114.335,107.469,113.96,353991,0
2017-09-25,113.96,113.96,108.81,111,323504,0
2017-09-26,110.89,111.78,109.74,111.3,101648,0
2017-09-27,111.74,112.3,108.97,109.72,241863,0
2017-09-28,109.97,113.31,109.97,112.77,226845,0
2017-09-29,113.69,117.71,112.85,117.35,228333,0
2017-10-02,116.87,120.66,116.42,119.79,278427,0
2017-10-03,120.49,122.88,119.939,122.51,370128,0
2017-10-04,123.14,124.58,122.58,123.08,350147,0
2017-10-05,123.45,123.83,122.4,122.7,369712,0
2017-10-06,122,123.91,121.6,122.28,163053,0
2017-10-09,122.83,123.448,120.46,120.68,183057,0
2017-10-10,121,123.62,120.88,123.62,108188,0
2017-10-11,123.99,126.318,122.53,123.23,243682,0
2017-10-12,123.38,124.47,121.65,123.99,207544,0
2017-10-13,124,126.94,122.66,126.8,390294,0
2017-10-16,126.35,127.84,124.93,127.09,278262,0
2017-10-17,127.13,127.45,125.04,125.87,237520,0
2017-10-18,126.42,127.84,123.96,124.61,294298,0
2017-10-19,123.61,124.31,122.29,123.91,115431,0
2017-10-20,124,125,123.57,125,294210,0
2017-10-23,126.08,136.1,126.08,135.46,470869,0
2017-10-24,135.235,136,131.83,134.1,439802,0
2017-10-25,134.8,135.86,132.14,134.09,259285,0
2017-10-26,134.68,135.025,133.5,134.65,173770,0
2017-10-27,134.94,135.85,130.5,132,341044,0
2017-10-30,131.68,131.68,127.05,127.26,143983,0
2017-10-31,127.25,128.34,124.43,125.92,266627,0
2017-11-01,125.35,126.36,120.5,120.7,587576,0
2017-11-02,121.25,122.4,117.51,119.73,438486,0
2017-11-03,120.12,120.77,116.24,118.35,312985,0
2017-11-06,118.93,123.44,118.1,123.29,98558,0
2017-11-07,123,123.14,118.62,119.22,119049,0
2017-11-08,120.58,124.36,120.28,124.36,213190,0
2017-11-09,123.62,123.62,120.13,121.03,322286,0
2017-11-10,120.5,121.7,116.35,117.18,201383,0
