Date,Open,High,Low,Close,Volume,OpenInt
2006-01-31,12.689,12.689,12.689,12.689,0,0
2006-02-01,13.232,14.765,13.142,14.275,5557745,0
2006-02-02,14.275,15.681,13.867,14.638,829126,0
2006-02-03,15.092,15.408,14.964,15.363,318852,0
2006-02-06,15.408,15.634,14.747,15.634,295242,0
2006-02-07,15.436,15.861,15.182,15.408,362544,0
2006-02-08,15.408,15.408,15.227,15.408,177961,0
2006-02-09,15.363,16.079,15.363,15.879,216910,0
2006-02-10,15.817,16.089,15.454,15.907,113086,0
2006-02-13,15.907,16.297,15.907,15.953,155674,0
2006-02-14,15.997,16.814,15.997,16.586,136036,0
2006-02-15,16.586,16.586,16.424,16.505,60127,0
2006-02-16,16.315,16.396,15.953,16.043,232134,0
2006-02-17,15.953,16.469,15.953,16.406,98525,0
2006-02-21,16.451,17.973,16.451,17.675,215254,0
2006-02-22,17.675,17.856,17.203,17.44,229926,0
2006-02-23,17.492,17.492,16.995,17.22,61455,0
2006-02-24,17.184,17.22,17.131,17.176,63770,0
2006-02-27,17.176,17.313,16.995,16.995,31886,0
2006-02-28,17.084,17.313,17.084,17.131,58365,0
2006-03-01,17.084,17.176,16.777,17.04,92126,0
2006-03-02,16.859,16.903,16.714,16.795,159206,0
2006-03-03,16.723,17.22,16.723,16.95,65426,0
2006-03-06,17.04,17.14,16.859,16.859,31114,0
2006-03-07,16.903,16.931,15.634,16.043,175423,0
2006-03-08,16.052,16.134,15.725,15.852,212715,0
2006-03-09,14.728,16.261,14.683,15.634,456655,0
2006-03-10,15.59,15.753,15.272,15.681,78774,0
2006-03-13,15.634,15.662,15.328,15.39,50199,0
2006-03-14,15.363,15.598,15.182,15.481,111986,0
2006-03-15,15.997,16.542,15.598,15.708,165825,0
2006-03-16,15.716,15.771,15.499,15.499,293478,0
2006-03-17,15.499,15.953,15.499,15.725,111986,0
2006-03-20,15.953,16.94,15.943,16.64,55053,0
2006-03-21,16.767,16.814,16.341,16.359,61672,0
2006-03-22,16.315,16.804,15.953,16.542,64984,0
2006-03-23,17.313,17.602,17.203,17.529,661316,0
2006-03-24,17.901,18.081,17.584,17.992,415831,0
2006-03-27,18.581,18.762,18.109,18.182,219336,0
2006-03-28,18.227,18.399,17.919,18.353,128092,0
2006-03-29,18.081,18.535,18.029,18.535,93228,0
2006-03-30,18.545,18.617,17.946,18.217,112318,0
2006-03-31,18.254,19.849,17.628,17.81,811143,0
2006-04-03,17.628,17.846,16.959,17.194,405461,0
2006-04-04,17.194,17.846,17.131,17.285,182707,0
2006-04-05,17.356,18.671,17.356,18.617,148726,0
2006-04-06,18.681,19.443,18.535,18.762,384829,0
2006-04-07,18.762,19.206,18.762,18.979,265124,0
2006-04-10,18.889,18.898,18.31,18.635,158654,0
2006-04-11,18.626,18.671,17.856,18.208,228050,0
2006-04-12,18.208,18.301,18.128,18.191,77561,0
2006-04-13,18.146,18.427,17.992,18.073,67410,0
2006-04-17,18.01,18.353,17.955,17.973,87491,0
2006-04-18,18.128,19.124,18.128,19.034,102828,0
2006-04-19,19.025,19.124,18.128,18.353,140780,0
2006-04-20,18.291,18.762,18.217,18.446,102279,0
2006-04-21,18.898,19.071,18.081,18.1,126878,0
2006-04-24,17.992,18.353,17.313,17.501,109226,0
2006-04-25,17.501,17.628,17.356,17.44,120700,0
2006-04-26,17.402,17.61,17.393,17.539,244380,0
2006-04-27,17.492,17.628,17.356,17.566,54065,0
2006-04-28,17.566,18.128,17.511,18.128,71824,0
2006-05-01,19.034,19.124,18.019,18.073,161303,0
2006-05-02,18.49,18.717,18.081,18.173,147289,0
2006-05-03,18.081,18.49,18.081,18.31,28245,0
2006-05-04,18.446,18.446,18.081,18.291,29015,0
2006-05-05,18.128,18.508,17.884,18.31,220108,0
2006-05-08,18.301,18.301,18.037,18.173,123789,0
2006-05-09,18.353,18.353,18.118,18.264,69066,0
2006-05-10,18.273,18.446,18.264,18.399,78774,0
2006-05-11,19.487,21.027,19.17,20.685,622258,0
2006-05-12,20.693,21.391,19.396,19.487,791064,0
2006-05-15,19.396,20.203,18.943,20.049,196719,0
2006-05-16,20.058,20.094,19.74,19.749,110661,0
2006-05-17,19.941,20.121,19.578,19.695,106689,0
2006-05-18,19.805,20.14,19.323,19.37,89700,0
2006-05-19,19.333,19.831,18.807,19.37,78668,0
2006-05-22,19.459,19.459,18.01,18.217,164832,0
2006-05-23,17.901,18.437,17.901,17.901,95767,0
2006-05-24,17.901,17.909,17.131,17.211,201020,0
2006-05-25,17.176,17.492,16.631,17.004,316869,0
2006-05-26,17.076,17.665,16.687,17.602,257398,0
2006-05-30,17.557,17.557,16.586,16.631,150488,0
2006-05-31,17.084,17.756,17.084,17.729,86277,0
2006-06-01,17.675,19.261,17.675,19.087,115625,0
2006-06-02,19.124,19.333,18.653,18.843,80208,0
2006-06-05,18.807,18.979,17.557,17.684,98744,0
2006-06-06,17.628,17.72,17.058,17.229,71383,0
2006-06-07,17.131,17.474,16.922,17.004,58256,0
2006-06-08,16.967,17.04,15.164,16.015,318742,0
2006-06-09,16.767,17.675,16.767,17.203,151813,0
2006-06-12,17.203,17.203,16.079,16.134,204769,0
2006-06-13,15.499,15.997,15.363,15.499,183699,0
2006-06-14,15.508,16.043,15.4,15.644,88155,0
2006-06-15,15.644,16.714,15.644,16.678,202125,0
2006-06-16,16.678,16.678,16.134,16.142,223528,0
2006-06-19,16.142,16.197,15.363,15.861,263467,0
2006-06-20,15.997,16.224,15.408,15.408,265674,0
2006-06-21,15.372,15.87,15.372,15.87,358902,0
2006-06-22,15.87,15.87,15.408,15.671,228273,0
2006-06-23,15.59,15.861,15.572,15.798,33431,0
2006-06-26,15.925,16.56,15.861,16.532,70281,0
2006-06-27,16.586,16.967,16.586,16.723,107570,0
2006-06-28,16.705,17.421,16.604,17.295,79880,0
2006-06-29,17.501,17.837,17.295,17.748,105363,0
2006-06-30,17.846,18.128,17.321,18.118,285203,0
2006-07-03,18.037,18.037,17.584,17.61,86830,0
2006-07-05,17.539,17.584,17.103,17.176,61564,0
2006-07-06,17.22,18.029,17.22,17.892,110221,0
2006-07-07,17.61,17.892,17.584,17.729,43911,0
2006-07-10,17.783,17.964,17.539,17.884,76350,0
2006-07-11,17.837,17.846,17.22,17.557,50753,0
2006-07-12,17.602,17.637,16.913,16.922,43250,0
2006-07-13,16.823,17.393,16.315,17.176,102937,0
2006-07-14,17.22,17.566,17.04,17.449,125997,0
2006-07-17,17.313,17.584,17.159,17.492,70059,0
2006-07-18,17.539,18.037,17.421,17.901,117834,0
2006-07-19,17.946,18.762,17.884,18.671,190759,0
2006-07-20,18.662,18.671,17.402,17.449,72045,0
2006-07-21,17.449,17.449,17.04,17.229,58256,0
2006-07-24,17.248,17.884,17.248,17.72,75466,0
2006-07-25,17.61,18.535,17.61,18.173,114962,0
2006-07-26,18.037,18.037,16.505,16.922,253097,0
2006-07-27,17.112,17.44,16.334,16.442,124669,0
2006-07-28,16.495,17.211,16.495,17.176,48653,0
2006-07-31,17.176,17.576,17.176,17.375,74915,0
2006-08-01,17.313,17.321,16.723,16.859,84624,0
2006-08-02,16.95,17.501,16.95,17.492,128866,0
2006-08-03,17.483,17.748,17.366,17.665,95657,0
2006-08-04,18.128,18.581,15.681,16.315,411198,0
2006-08-07,16.134,16.486,15.962,16.115,123569,0
2006-08-08,16.224,16.495,15.826,15.861,52186,0
2006-08-09,15.925,16.034,15.634,15.634,74033,0
2006-08-10,15.581,15.581,14.964,15.218,61786,0
2006-08-11,15.227,15.381,14.864,14.956,45896,0
2006-08-14,14.991,15.1,14.393,14.402,89588,0
2006-08-15,14.593,14.683,14.05,14.186,134383,0
2006-08-16,14.502,14.783,14.275,14.692,77561,0
2006-08-17,14.683,14.775,14.519,14.674,139124,0
2006-08-18,14.683,14.72,14.429,14.593,202011,0
2006-08-21,14.956,15.925,14.956,15.545,392442,0
2006-08-22,15.454,15.572,15.272,15.381,110881,0
2006-08-23,15.545,15.598,14.819,14.92,118383,0
2006-08-24,14.956,15.047,14.383,14.556,109669,0
2006-08-25,14.556,14.737,14.502,14.728,116619,0
2006-08-28,14.819,14.911,14.511,14.674,216359,0
2006-08-29,14.864,15.408,14.819,15.344,155122,0
2006-08-30,15.408,15.408,14.982,15.173,47995,0
2006-08-31,15.263,15.681,15.263,15.363,151484,0
2006-09-01,15.318,15.318,14.956,15.218,90141,0
2006-09-05,15.136,15.337,15.019,15.056,105363,0
2006-09-06,15.047,15.047,14.692,14.692,54392,0
2006-09-07,14.864,14.892,14.656,14.783,83632,0
2006-09-08,14.783,15.192,14.72,15.136,122135,0
2006-09-11,15.164,15.164,14.747,14.775,100289,0
2006-09-12,14.775,14.991,14.775,14.956,111543,0
2006-09-13,14.964,15.353,14.901,15.309,53399,0
2006-09-14,15.309,15.734,15.236,15.698,76567,0
2006-09-15,15.898,15.925,15.771,15.925,148393,0
2006-09-18,15.916,15.925,15.817,15.907,60127,0
2006-09-19,15.907,16.451,15.852,16.396,139678,0
2006-09-20,16.396,16.659,16.287,16.406,108234,0
2006-09-21,16.451,16.451,16.224,16.324,84290,0
2006-09-22,16.261,16.46,16.006,16.433,86609,0
2006-09-25,16.495,17.366,16.469,17.321,176748,0
2006-09-26,17.22,17.321,16.614,17.103,117059,0
2006-09-27,17.04,17.239,16.94,17.194,59798,0
2006-09-28,17.194,17.22,16.886,17.159,52847,0
2006-09-29,17.176,17.449,17.14,17.194,82306,0
2006-10-02,16.967,17.131,16.315,16.359,70941,0
2006-10-03,16.359,16.678,16.134,16.315,30121,0
2006-10-04,16.251,17.267,16.251,16.804,57261,0
2006-10-05,16.804,16.804,16.631,16.678,39166,0
2006-10-06,16.687,16.687,16.451,16.678,31666,0
2006-10-09,16.631,17.04,16.631,16.922,32104,0
2006-10-10,16.922,17.131,16.868,17.112,36960,0
2006-10-11,17.103,17.103,16.142,16.306,63658,0
2006-10-12,16.341,17.203,16.341,17.203,66528,0
2006-10-13,17.203,17.675,17.203,17.675,145635,0
2006-10-16,17.356,18.182,17.356,18.054,86390,0
2006-10-17,18.064,18.191,17.792,18.128,64213,0
2006-10-18,18.301,18.301,17.421,17.449,64323,0
2006-10-19,17.492,18.128,17.492,18.046,52847,0
2006-10-20,18.1,18.109,17.675,17.738,53070,0
2006-10-23,17.628,18.581,17.602,18.481,93448,0
2006-10-24,18.481,18.535,18.146,18.353,28685,0
2006-10-25,18.173,18.31,18.073,18.31,61895,0
2006-10-26,18.336,18.581,18.146,18.472,53729,0
2006-10-27,18.381,18.581,18.201,18.353,100843,0
2006-10-30,18.362,18.943,18.353,18.807,58142,0
2006-10-31,18.762,19.087,18.572,18.681,118162,0
2006-11-01,18.581,18.59,17.711,17.748,85505,0
2006-11-02,16.767,17.675,16.731,17.628,172886,0
2006-11-03,17.665,18.871,17.656,18.498,85947,0
2006-11-06,20.847,20.847,19.034,19.17,237538,0
2006-11-07,19.079,19.261,18.735,19.087,156778,0
2006-11-08,19.087,19.941,19.034,19.713,179727,0
2006-11-09,19.261,19.787,19.188,19.261,195505,0
2006-11-10,19.298,19.941,19.143,19.885,108121,0
2006-11-13,19.66,19.922,19.66,19.849,69066,0
2006-11-14,19.849,20.303,19.759,20.303,159206,0
2006-11-15,20.167,20.376,19.949,20.329,123017,0
2006-11-16,19.941,20.438,19.695,20.193,127430,0
2006-11-17,20.193,20.838,20.031,20.193,106469,0
2006-11-20,20.847,20.983,20.276,20.929,189658,0
2006-11-21,20.882,21.589,20.847,21.291,124232,0
2006-11-22,21.345,21.435,21.073,21.218,67852,0
2006-11-24,21.163,21.163,20.819,20.847,28024,0
2006-11-27,20.756,20.983,20.702,20.937,100511,0
2006-11-28,19.941,20.285,19.759,20.185,317528,0
2006-11-29,20.303,21.291,20.031,21.163,152364,0
2006-11-30,21.046,21.046,20.657,20.702,133497,0
2006-12-01,19.805,20.339,19.641,20.212,243830,0
2006-12-04,19.941,20.829,19.941,20.765,151595,0
2006-12-05,20.774,21.227,20.71,20.955,62227,0
2006-12-06,20.929,21.209,20.719,21.082,79657,0
2006-12-07,21.119,21.119,20.756,20.847,43691,0
2006-12-08,20.765,20.864,20.32,20.404,62447,0
2006-12-11,20.484,21.119,20.394,21.11,69286,0
2006-12-12,21.027,21.308,20.412,20.71,105254,0
2006-12-13,20.71,21.236,20.702,21.119,59578,0
2006-12-14,21.209,21.345,20.965,21.027,92676,0
2006-12-15,21.027,21.335,20.955,21.055,117834,0
2006-12-18,21.391,21.716,20.666,20.719,70281,0
2006-12-19,20.693,21.073,20.512,21.037,47771,0
2006-12-20,21.073,21.555,20.946,21.481,80761,0
2006-12-21,21.527,22.033,21.481,21.852,159316,0
2006-12-22,21.852,21.852,20.765,21.138,124341,0
2006-12-26,21.391,22.116,21.19,22.097,56487,0
2006-12-27,22.252,22.84,22.125,22.796,112426,0
2006-12-28,22.704,23.113,22.279,23.032,92787,0
2006-12-29,23.113,23.656,22.877,23.63,130851,0
2007-01-03,23.583,24.173,23.394,24.173,247357,0
2007-01-04,24.2,24.245,23.521,24.038,137911,0
2007-01-05,24.055,24.118,22.958,23.556,119488,0
2007-01-08,23.556,24.364,23.302,24.001,198813,0
2007-01-09,23.793,23.855,21.952,22.596,254090,0
2007-01-10,22.388,23.085,22.297,23.004,105918,0
2007-01-11,23.004,23.302,22.605,22.886,89700,0
2007-01-12,22.206,22.985,22.206,22.849,96979,0
2007-01-16,22.524,23.104,22.297,23.094,98525,0
2007-01-17,23.104,23.104,22.388,22.432,82526,0
2007-01-18,22.341,22.84,22.341,22.496,49980,0
2007-01-19,22.559,23.285,22.388,23.276,73920,0
2007-01-22,23.185,23.674,23.113,23.63,133831,0
2007-01-23,23.692,24.472,23.565,23.639,200028,0
2007-01-24,23.71,24.417,23.71,24.2,100619,0
2007-01-25,24.273,24.273,23.71,23.911,68515,0
2007-01-26,23.911,24.336,23.565,24.055,105037,0
2007-01-29,23.973,24.155,23.185,23.294,122245,0
2007-01-30,23.294,23.447,22.704,23.094,113310,0
2007-01-31,22.985,23.249,22.577,23.032,217680,0
2007-02-01,22.931,23.022,22.732,22.977,77672,0
2007-02-02,22.388,22.713,22.297,22.596,177190,0
2007-02-05,22.596,23.049,22.406,22.605,82306,0
2007-02-06,22.542,23.656,22.487,23.565,160640,0
2007-02-07,23.547,24.083,23.511,23.648,213928,0
2007-02-08,23.648,24.055,23.221,23.775,70168,0
2007-02-09,23.81,24.228,22.723,22.985,85505,0
2007-02-12,22.615,24.019,22.533,23.965,110881,0
2007-02-13,24.01,24.191,23.674,24.019,99705,0
2007-02-14,23.938,24.219,23.829,23.991,94411,0
2007-02-15,22.432,24.663,22.369,24.083,291048,0
2007-02-16,23.266,24.182,23.266,24.019,152145,0
2007-02-20,24.019,24.689,23.973,24.11,199366,0
2007-02-21,23.521,24.627,23.221,24.463,190095,0
2007-02-22,24.472,24.518,23.829,24.509,110992,0
2007-02-23,24.373,24.68,23.982,24.472,111765,0
2007-02-26,24.327,24.373,22.704,23.648,176199,0
2007-02-27,22.66,22.914,20.693,22.161,310688,0
2007-02-28,22.161,22.94,22.116,22.233,245483,0
2007-03-01,22.052,23.167,21.672,22.641,202455,0
2007-03-02,22.025,22.206,21.435,21.753,215473,0
2007-03-05,21.753,21.753,19.831,21.444,186124,0
2007-03-06,21.617,21.889,21.308,21.654,131292,0
2007-03-07,21.699,21.971,21.58,21.762,374019,0
2007-03-08,21.889,22.305,21.372,21.607,96536,0
2007-03-09,21.771,22.07,21.527,21.771,66972,0
2007-03-12,21.571,22.196,21.571,22.007,405792,0
2007-03-13,21.934,21.943,21.545,21.852,544585,0
2007-03-14,21.807,23.158,21.453,22.914,220991,0
2007-03-15,22.859,23.032,22.505,22.641,108234,0
2007-03-16,22.641,22.65,22.279,22.641,108566,0
2007-03-19,22.741,23.285,22.416,23.285,114192,0
2007-03-20,23.285,23.938,22.977,23.547,538960,0
2007-03-21,23.656,24.273,23.312,23.793,159206,0
2007-03-22,23.929,23.929,22.968,23.104,179727,0
2007-03-23,23.113,23.266,22.977,23.076,64874,0
2007-03-26,23.085,23.429,22.677,22.886,100511,0
2007-03-27,22.769,23.022,22.533,22.696,60019,0
2007-03-28,22.605,22.777,22.215,22.577,115076,0
2007-03-29,22.769,23.013,22.388,22.94,36960,0
2007-03-30,23.004,23.457,22.931,23.258,59578,0
2007-04-02,23.258,23.429,23.004,23.429,78224,0
2007-04-03,23.574,24.417,23.376,24.219,91243,0
2007-04-04,24.127,24.29,24.001,24.2,48766,0
2007-04-05,24.245,24.472,24.155,24.355,155015,0
2007-04-09,24.2,24.472,23.947,23.955,145194,0
2007-04-10,24.01,24.127,23.973,24.019,31553,0
2007-04-11,24.083,24.083,23.24,23.394,107682,0
2007-04-12,23.42,24.472,23.42,23.929,319733,0
2007-04-13,23.991,24.364,23.793,24.019,175864,0
2007-04-16,24.173,24.382,23.982,24.019,272626,0
2007-04-17,24.055,24.191,23.738,23.837,131734,0
2007-04-18,23.565,23.982,23.24,23.837,114081,0
2007-04-19,23.837,23.883,23.113,23.539,195393,0
2007-04-20,23.883,24.092,23.738,23.991,118603,0
2007-04-23,23.973,24.463,23.865,24.137,285091,0
2007-04-24,24.228,24.318,23.656,24.173,407004,0
2007-04-25,24.925,25.832,24.599,25.586,1295601,0
2007-04-26,25.832,26.194,25.614,25.941,598870,0
2007-04-27,26.094,26.992,26.013,26.639,921804,0
2007-04-30,26.739,26.739,25.95,26.231,485891,0
2007-05-01,26.239,26.239,25.478,25.75,242504,0
2007-05-02,25.532,26.194,25.243,25.532,393082,0
2007-05-03,27.191,27.871,26.285,27.128,806179,0
2007-05-04,27.137,27.372,26.893,27.191,312566,0
2007-05-07,27.209,27.381,26.801,26.919,319628,0
2007-05-08,26.739,27.236,26.739,27.164,222757,0
2007-05-09,27.173,27.183,26.974,27.1,191311,0
2007-05-10,26.946,27.011,26.303,26.311,299768,0
2007-05-11,26.375,26.729,26.086,26.566,198152,0
2007-05-14,26.566,26.566,26.04,26.15,165054,0
2007-05-15,26.249,26.457,25.478,25.532,178623,0
2007-05-16,25.532,25.778,24.5,25.778,207751,0
2007-05-17,25.778,26.42,25.56,26.267,166687,0
2007-05-18,26.267,26.285,25.85,25.977,131843,0
2007-05-21,25.85,25.85,25.169,25.388,285633,0
2007-05-22,25.234,26.992,25.152,26.819,497255,0
2007-05-23,26.964,26.964,26.175,26.249,182815,0
2007-05-24,26.285,26.893,26.285,26.692,275273,0
2007-05-25,26.103,26.928,26.103,26.711,232134,0
2007-05-29,26.086,27.091,26.086,26.992,277480,0
2007-05-30,26.185,28.606,26.185,28.343,612000,0
2007-05-31,28.369,29.693,28.116,29.158,432273,0
2007-06-01,29.158,29.158,28.306,28.714,277700,0
2007-06-04,28.714,29.556,28.641,29.511,317088,0
2007-06-05,29.511,30.237,29.458,29.947,514025,0
2007-06-06,29.865,29.865,29.04,29.149,326135,0
2007-06-07,29.185,29.185,27.797,27.989,263136,0
2007-06-08,28.007,28.506,27.59,28.306,154353,0
2007-06-11,28.442,29.629,28.143,29.139,301644,0
2007-06-12,28.841,28.967,28.369,28.424,87823,0
2007-06-13,28.433,29.331,28.189,29.275,151700,0
2007-06-14,29.275,29.82,29.167,29.638,137470,0
2007-06-15,30.092,30.6,29.765,30.282,227058,0
2007-06-18,30.328,30.69,29.738,30.145,258172,0
2007-06-19,30.354,31.542,30.336,30.998,339485,0
2007-06-20,30.826,30.826,29.711,30.282,362872,0
2007-06-21,30.391,31.542,30.083,31.37,156557,0
2007-06-22,31.37,31.37,30.581,30.925,471659,0
2007-06-25,30.925,30.943,29.548,30.001,156336,0
2007-06-26,30.155,30.336,29.919,30.12,263577,0
2007-06-27,30.028,30.328,29.82,30.145,147180,0
2007-06-28,30.137,30.237,29.865,30.028,86830,0
2007-06-29,30.255,30.88,30.246,30.526,159316,0
2007-07-02,30.454,30.609,30.228,30.273,178734,0
2007-07-03,30.354,30.49,30.282,30.454,64102,0
2007-07-05,30.681,30.971,30.481,30.727,115625,0
2007-07-06,30.78,30.889,30.6,30.727,170678,0
2007-07-09,30.137,30.264,29.603,30.073,216027,0
2007-07-10,29.91,30.246,28.705,28.995,257951,0
2007-07-11,29.022,29.149,28.596,28.831,128315,0
2007-07-12,29.095,29.937,28.768,29.022,234451,0
2007-07-13,28.813,29.122,28.606,29.004,134050,0
2007-07-16,28.822,29.266,28.278,28.606,192856,0
2007-07-17,28.55,28.831,28.353,28.461,311459,0
2007-07-18,27.961,29.258,27.661,29.249,177630,0
2007-07-19,29.059,29.402,28.414,28.751,167920,0
2007-07-20,28.488,28.596,27.046,27.427,198152,0
2007-07-23,27.408,27.6,26.875,27.082,225515,0
2007-07-24,26.648,26.729,25.995,26.448,206870,0
2007-07-25,26.384,26.602,25.515,25.66,580997,0
2007-07-26,25.061,25.16,23.973,24.654,298774,0
2007-07-27,24.463,24.916,24.263,24.518,250008,0
2007-07-30,24.444,25.279,23.938,25.179,318300,0
2007-07-31,27.191,27.581,26.801,26.801,620935,0
2007-08-01,27.011,27.011,25.859,26.42,362101,0
2007-08-02,26.639,27.282,26.52,27.074,725528,0
2007-08-03,26.964,27.526,26.503,26.766,266444,0
2007-08-06,26.711,27.417,26.285,27.319,314442,0
2007-08-07,27.109,27.454,26.801,27.2,222757,0
2007-08-08,27.236,27.825,27.119,27.508,559703,0
2007-08-09,29.095,29.439,27.191,28.097,658448,0
2007-08-10,28.461,28.967,27.763,28.768,704013,0
2007-08-13,29.231,29.548,28.306,28.325,416384,0
2007-08-14,28.506,29.992,28.479,28.905,478388,0
2007-08-15,29.593,30.264,29.004,29.077,328894,0
2007-08-16,28.85,30.4,28.016,30.12,575921,0
2007-08-17,31.042,31.37,28.696,29.928,490526,0
2007-08-20,30.318,32.539,30.001,32.095,608028,0
2007-08-21,31.86,33.499,31.542,33.182,438340,0
2007-08-22,33.4,33.926,32.629,32.883,361108,0
2007-08-23,33.309,34.895,32.04,33.635,392003,0
2007-08-24,33.79,35.448,33.79,35.258,442091,0
2007-08-27,35.448,35.983,33.699,34.614,324920,0
2007-08-28,34.524,35.113,32.085,32.276,311901,0
2007-08-29,32.639,33.536,32.393,33.355,271412,0
2007-08-30,33.626,33.718,32.384,32.665,177190,0
2007-08-31,33.037,33.963,32.73,33.291,167591,0
2007-09-04,32.493,32.493,31.279,32.449,441868,0
2007-09-05,32.357,32.965,32.004,32.721,227723,0
2007-09-06,32.829,33.635,32.629,32.721,158765,0
2007-09-07,31.814,31.904,30.228,31.089,364087,0
2007-09-10,31.117,31.696,31.117,31.316,237209,0
2007-09-11,31.415,31.724,31.117,31.478,180057,0
2007-09-12,31.361,31.434,30.409,31.243,150711,0
2007-09-13,31.279,32.493,31.125,32.168,171230,0
2007-09-14,31.724,31.758,31.197,31.579,148501,0
2007-09-17,31.533,32.594,31.188,32.539,178293,0
2007-09-18,32.693,34.152,32.629,33.989,317969,0
2007-09-19,34.288,34.851,33.926,34.296,197933,0
2007-09-20,34.407,34.842,33.753,34.315,158654,0
2007-09-21,34.324,35.104,33.437,35.104,216136,0
2007-09-24,35.34,35.91,34.759,35.404,239083,0
2007-09-25,35.123,35.802,34.715,35.737,200690,0
2007-09-26,35.938,35.992,35.167,35.91,179727,0
2007-09-27,36.146,36.146,35.549,35.783,184360,0
2007-09-28,35.783,35.783,34.932,34.996,186568,0
2007-10-01,34.996,35.475,34.46,35.021,300649,0
2007-10-02,35.003,35.222,34.569,34.824,117501,0
2007-10-03,34.533,34.688,34.08,34.189,100952,0
2007-10-04,33.028,35.422,32.81,35.422,372474,0
2007-10-05,36.119,36.164,35.33,35.422,264901,0
2007-10-08,35.113,35.783,35.003,35.348,92676,0
2007-10-09,35.376,36.691,35.012,36.563,180170,0
2007-10-10,36.391,38.757,35.475,38.658,304510,0
2007-10-11,38.784,39.571,36.808,37.778,229487,0
2007-10-12,38.186,39.58,38.095,39.019,205323,0
2007-10-15,39.019,39.391,37.868,38.503,197379,0
2007-10-16,38.475,38.621,37.868,38.177,222757,0
2007-10-17,38.566,38.794,37.976,38.611,145635,0
2007-10-18,38.611,39.735,37.831,39.636,218123,0
2007-10-19,39.536,39.536,37.995,38.394,147069,0
2007-10-22,37.886,40.125,37.208,39.699,413294,0
2007-10-23,40.153,40.822,39.936,40.742,377328,0
2007-10-24,40.578,40.742,39.237,40.397,175755,0
2007-10-25,40.46,40.46,39.482,40.035,84512,0
2007-10-26,40.252,40.769,39.809,40.515,83521,0
2007-10-29,40.515,40.515,39.608,40.442,80431,0
2007-10-30,39.744,40.714,39.744,40.46,131180,0
2007-10-31,40.551,40.878,40.008,40.605,124893,0
2007-11-01,39.971,40.098,37.886,38.032,192636,0
2007-11-02,38.575,39.491,37.615,38.991,140780,0
2007-11-05,38.339,39.164,38.113,38.837,90582,0
2007-11-06,38.547,40.832,37.933,40.488,264240,0
2007-11-07,40.497,40.497,38.701,38.902,181602,0
2007-11-08,40.687,42.517,38.974,39.065,478604,0
2007-11-09,38.611,39.255,37.84,38.812,272314,0
2007-11-12,39.192,39.192,37.652,38.032,324590,0
2007-11-13,36.618,37.116,35.258,36.618,738975,0
2007-11-14,36.382,37.705,36.382,37.243,473758,0
2007-11-15,37.143,37.397,35.648,36.11,137580,0
2007-11-16,36.201,36.201,32.231,33.074,523182,0
2007-11-19,32.874,33.337,31.949,32.774,359833,0
2007-11-20,32.702,35.031,32.702,34.17,471229,0
2007-11-21,33.799,34.261,32.612,33.245,256295,0
2007-11-23,33.446,34.977,33.21,34.261,99204,0
2007-11-26,34.252,34.261,32.384,32.44,184569,0
2007-11-27,32.712,33.935,32.485,33.582,198703,0
2007-11-28,33.582,35.204,33.582,34.96,283657,0
2007-11-29,34.95,35.294,34.134,34.343,141596,0
2007-11-30,35.158,35.765,34.814,34.842,260819,0
2007-12-03,34.333,36.255,34.333,35.793,113337,0
2007-12-04,35.62,36.971,35.23,35.629,192193,0
2007-12-05,36.092,36.345,35.141,36.21,141883,0
2007-12-06,36.155,36.708,36.019,36.708,189326,0
2007-12-07,36.799,36.843,36.001,36.282,81867,0
2007-12-10,36.691,37.443,36.572,37.343,307598,0
2007-12-11,37.452,37.805,37.063,37.124,283769,0
2007-12-12,37.877,38.367,37.18,38.069,199348,0
2007-12-13,37.452,38.766,37.452,38.113,185133,0
2007-12-14,38.078,39.155,37.714,38.113,133721,0
2007-12-17,37.797,38.531,37.433,38.104,134791,0
2007-12-18,38.494,38.794,36.536,38.475,129418,0
2007-12-19,38.339,38.485,36.527,36.917,189547,0
2007-12-20,37.307,37.316,36.11,37.161,113969,0
2007-12-21,37.814,39.88,37.18,39.835,415171,0
2007-12-24,40.252,40.252,38.149,38.974,91893,0
2007-12-26,38.939,39.863,38.701,39.155,141994,0
2007-12-27,38.812,39.4,37.824,38.069,187338,0
2007-12-28,38.837,39.8,38.104,39.074,105586,0
2007-12-31,38.965,39.436,38.032,39.192,117834,0
2008-01-02,39.237,39.564,38.377,39.427,220328,0
2008-01-03,39.853,40.171,39.056,39.436,197601,0
2008-01-04,39.127,39.246,37.824,38.684,194732,0
2008-01-07,38.956,39.21,38.041,38.402,218562,0
2008-01-08,38.701,38.837,36.518,37.107,222313,0
2008-01-09,36.953,37.433,35.629,36.499,251427,0
2008-01-10,35.983,36.808,35.847,36.663,206206,0
2008-01-11,36.446,37.379,35.348,35.575,147402,0
2008-01-14,35.802,36.164,35.148,35.957,128643,0
2008-01-15,35.502,35.711,34.56,34.96,190978,0
2008-01-16,35.086,35.33,33.164,33.254,257283,0
2008-01-17,33.499,34.207,32.357,32.665,185301,0
2008-01-18,32.857,33.219,31.162,32.784,367147,0
2008-01-22,31.478,32.421,30.192,30.508,373507,0
2008-01-23,29.91,30.019,28.405,29.05,392915,0
2008-01-24,29.212,29.503,28.677,29.266,378818,0
2008-01-25,29.629,29.811,28.452,29.077,227580,0
2008-01-28,29.067,30.309,28.732,30.237,233016,0
2008-01-29,30.409,30.761,29.748,29.82,208855,0
2008-01-30,29.593,30.962,29.348,29.684,208412,0
2008-01-31,29.185,30.681,28.967,30.328,262262,0
2008-02-01,30.182,31.588,29.774,31.452,211500,0
2008-02-04,31.37,31.743,30.88,31.487,182382,0
2008-02-05,30.925,31.487,30.808,30.817,162120,0
2008-02-06,31.125,31.795,30.354,30.454,168254,0
2008-02-07,30.454,31.162,29.847,30.854,141332,0
2008-02-08,30.854,31.461,30.173,30.255,118496,0
2008-02-11,30.328,30.473,29.856,30.001,225462,0
2008-02-12,30.092,31.117,29.919,30.436,231996,0
2008-02-13,30.672,32.304,30.328,32.013,187450,0
2008-02-14,32.131,33.373,31.659,33.083,320839,0
2008-02-15,32.857,32.857,31.724,32.485,174409,0
2008-02-19,35.883,35.883,33.518,33.554,299286,0
2008-02-20,34.343,37.968,33.989,37.325,783968,0
2008-02-21,37.524,38.386,36.88,37.307,365964,0
2008-02-22,37.288,37.307,36.083,36.282,488572,0
2008-02-25,36.401,36.735,35.049,36.246,586902,0
2008-02-26,36.119,37.343,36.119,37.18,388342,0
2008-02-27,36.962,37.788,36.944,37.533,486349,0
2008-02-28,36.808,37.506,36.808,37.316,220108,0
2008-02-29,36.944,38.93,36.799,37.859,341580,0
2008-03-03,38.069,39.327,37.615,38.829,376746,0
2008-03-04,38.729,39.336,37.723,38.522,344890,0
2008-03-05,38.747,39.989,38.449,38.911,403466,0
2008-03-06,38.911,39.01,37.652,38.022,190270,0
2008-03-07,37.388,38.71,37.388,38.121,178957,0
2008-03-10,38.339,38.639,36.345,36.546,194554,0
2008-03-11,37.642,38.14,37.161,38.086,217203,0
2008-03-12,38.294,39.599,38.149,39.445,266290,0
2008-03-13,39.119,40.316,37.769,39.699,299522,0
2008-03-14,39.708,39.708,37.778,38.701,150711,0
2008-03-17,37.551,39.744,37.36,38.231,287788,0
2008-03-18,38.93,40.841,38.257,40.669,498357,0
2008-03-19,41.05,41.476,37.279,37.279,304932,0
2008-03-20,37.424,39.989,37.171,39.853,505572,0
2008-03-24,40.307,41.286,40.153,40.551,303802,0
2008-03-25,40.822,40.822,39.5,40.46,255964,0
2008-03-26,40.153,40.778,39.88,40.388,180996,0
2008-03-27,40.651,40.941,39.871,39.871,177452,0
2008-03-28,39.427,40.787,39.427,39.772,274613,0
2008-03-31,39.908,40.733,39.083,40.161,208534,0
2008-04-01,40.914,40.914,38.602,40.153,312179,0
2008-04-02,40.071,40.333,39.4,39.961,231566,0
2008-04-03,39.355,40.624,39.355,39.871,244530,0
2008-04-04,40.189,40.896,39.336,40.787,350082,0
2008-04-07,41.422,42.165,41.077,41.503,346734,0
2008-04-08,41.094,43.587,40.896,42.517,528664,0
2008-04-09,42.781,42.781,40.841,41.23,379550,0
2008-04-10,41.295,42.048,40.361,41.683,483259,0
2008-04-11,41.375,42.1,40.714,41.584,297928,0
2008-04-14,41.322,42.816,41.322,42.6,344849,0
2008-04-15,42.961,43.506,42.001,42.79,317568,0
2008-04-16,43.398,45.092,43.144,45.046,436888,0
2008-04-17,44.928,45.455,43.931,44.348,175827,0
2008-04-18,45.228,46.034,45.002,45.401,313705,0
2008-04-21,45.318,45.981,45.046,45.165,256043,0
2008-04-22,45.138,45.327,42.337,43.189,445958,0
2008-04-23,43.37,43.678,42.637,43.479,247051,0
2008-04-24,43.415,44.05,41.276,43.705,496462,0
2008-04-25,43.85,44.54,42.6,43.814,232951,0
2008-04-28,44.775,44.829,43.814,44.294,232384,0
2008-04-29,44.294,44.367,42.001,42.227,202456,0
2008-04-30,42.273,44.023,42.183,43.906,274574,0
2008-05-01,43.959,44.277,42.175,42.971,313613,0
2008-05-02,43.198,43.751,42.309,43.461,234809,0
2008-05-05,43.334,43.633,41.693,43.398,267553,0
2008-05-06,43.07,45.41,43.07,45.256,461925,0
2008-05-07,45.518,47.086,45.111,45.401,329929,0
2008-05-08,44.748,44.857,41.511,44.286,984884,0
2008-05-09,44.277,44.467,42.717,44.004,418384,0
2008-05-12,43.832,44.076,42.409,44.05,367447,0
2008-05-13,43.959,44.612,43.07,43.624,277177,0
2008-05-14,43.687,44.857,43.525,44.076,238140,0
2008-05-15,43.906,43.906,42.844,43.062,356368,0
2008-05-16,43.279,44.593,42.717,44.348,353416,0
2008-05-19,44.25,44.802,42.048,42.455,295461,0
2008-05-20,42.328,42.328,41.322,41.912,236723,0
2008-05-21,42.056,42.6,39.11,39.391,455644,0
2008-05-22,38.611,40.822,38.602,40.442,276098,0
2008-05-23,40.053,40.905,39.5,40.778,277298,0
2008-05-27,40.551,40.551,38.837,38.893,317354,0
2008-05-28,38.965,39.627,38.649,38.974,363306,0
2008-05-29,38.738,39.083,38.05,38.43,343526,0
2008-05-30,38.531,39.419,38.43,39.137,294303,0
2008-06-02,39.127,39.391,38.621,39.083,250821,0
2008-06-03,39.237,40.261,38.531,39.092,238432,0
2008-06-04,40.506,43.978,40.506,43.615,771958,0
2008-06-05,43.941,44.494,43.37,44.458,375969,0
2008-06-06,43.995,44.792,42.944,43.171,320663,0
2008-06-09,43.633,45.083,42.736,44.023,381984,0
2008-06-10,43.778,44.212,42.68,43.389,230689,0
2008-06-11,43.389,43.795,42.372,43.18,280321,0
2008-06-12,43.633,43.696,41.81,42.309,432619,0
2008-06-13,42.925,43.787,42.925,43.424,308589,0
2008-06-16,43.47,43.506,40.778,40.941,534205,0
2008-06-17,40.797,42.082,40.66,41.122,167941,0
2008-06-18,40.986,41.159,39.989,40.533,160763,0
2008-06-19,40.524,41.603,40.524,41.485,292141,0
2008-06-20,41.23,41.467,39.817,40.107,535369,0
2008-06-23,39.8,40.85,39.571,39.971,269364,0
2008-06-24,39.699,40.044,38.974,38.982,202819,0
2008-06-25,38.982,39.772,38.266,38.865,331241,0
2008-06-26,37.714,37.714,35.448,36.274,703225,0
2008-06-27,36.129,38.313,35.737,37.669,1154363,0
2008-06-30,37.669,38.358,37.669,37.95,494147,0
2008-07-01,37.968,39.083,37.343,38.72,294740,0
2008-07-02,38.522,40.605,36.962,37.243,283965,0
2008-07-03,37.116,38.475,36.282,37.016,255780,0
2008-07-07,37.18,38.121,36.174,36.518,237219,0
2008-07-08,36.771,37.397,35.611,37.208,276112,0
2008-07-09,37.343,39.102,37.297,37.723,303894,0
2008-07-10,37.605,39.3,37.587,39.183,269647,0
2008-07-11,38.757,39.192,37.652,38.158,309799,0
2008-07-14,38.168,38.294,37.443,37.814,219252,0
2008-07-15,37.369,37.95,36.744,37.116,266405,0
2008-07-16,37.152,38.593,36.218,38.494,154089,0
2008-07-17,38.584,39.01,37.524,37.769,189436,0
2008-07-18,37.452,38.069,36.98,38.004,146040,0
2008-07-21,38.078,38.449,37.705,38.367,171160,0
2008-07-22,37.84,38.738,37.379,37.741,218143,0
2008-07-23,37.886,38.531,36.899,38.257,241711,0
2008-07-24,38.285,38.339,36.988,37.352,188247,0
2008-07-25,37.723,38.512,36.88,37.788,163152,0
2008-07-28,37.624,37.624,37.035,37.488,80895,0
2008-07-29,37.624,39.608,37.624,39.273,157724,0
2008-07-30,39.092,40.125,38.63,39.536,190974,0
2008-07-31,39.472,40.416,38.93,39.164,134969,0
2008-08-01,39.3,39.908,38.557,39.571,287433,0
2008-08-04,39.645,40.434,38.149,38.747,233660,0
2008-08-05,39.3,40.008,39.246,39.908,229783,0
2008-08-06,40.905,41.884,39.926,40.289,400838,0
2008-08-07,40.307,44.104,40.307,40.914,566765,0
2008-08-08,41.258,42.165,40.714,42.029,372912,0
2008-08-11,42.11,44.25,41.893,43.842,257052,0
2008-08-12,43.823,44.322,43.007,43.461,251768,0
2008-08-13,43.525,44.194,42.79,43.723,253495,0
2008-08-14,43.506,43.624,42.609,43.461,178363,0
2008-08-15,43.642,44.24,42.219,42.482,192667,0
2008-08-18,42.536,42.881,40.75,41.014,200833,0
2008-08-19,40.442,40.714,40.025,40.524,158238,0
2008-08-20,40.597,42.337,40.125,42.029,323652,0
2008-08-21,41.72,41.828,40.506,41.494,152465,0
2008-08-22,41.594,42.364,41.194,41.622,139885,0
2008-08-25,41.394,41.394,39.427,40.044,145209,0
2008-08-26,40.18,41.194,39.926,40.887,172557,0
2008-08-27,40.742,41.792,40.307,41.748,152440,0
2008-08-28,41.431,42.754,41.131,42.581,166903,0
2008-08-29,42.482,42.581,41.15,41.521,112673,0
2008-09-02,41.964,42.563,39.528,40.107,248427,0
2008-09-03,40.098,40.098,38.821,39.844,210238,0
2008-09-04,39.127,39.509,38.883,38.965,286908,0
2008-09-05,38.794,39.664,38.149,39.319,199256,0
2008-09-08,40.098,40.261,38.213,39.092,204617,0
2008-09-09,39.419,39.419,36.971,37.189,571781,0
2008-09-10,37.56,38.285,36.572,36.998,414208,0
2008-09-11,36.654,40.261,36.446,40.161,498323,0
2008-09-12,40.225,41.946,39.998,41.431,229165,0
2008-09-15,40.524,41.23,38.974,39.319,300158,0
2008-09-16,38.939,40.333,38.086,40.333,268038,0
2008-09-17,39.908,39.908,36.382,36.582,480586,0
2008-09-18,37.098,38.358,35.357,37.543,486839,0
2008-09-19,42.6,44.167,39.102,42.175,608412,0
2008-09-22,41.81,42.175,40.533,40.822,304188,0
2008-09-23,40.769,41.584,39.952,40.298,208970,0
2008-09-24,40.425,40.597,39.519,39.708,230999,0
2008-09-25,39.708,39.863,38.339,38.566,197242,0
2008-09-26,38.059,38.231,36.889,37.469,242139,0
2008-09-29,37.053,37.053,32.874,32.874,310316,0
2008-09-30,33.482,34.216,30.663,33.907,437523,0
2008-10-01,33.635,33.635,31.514,32.122,326863,0
2008-10-02,31.832,31.832,29.847,30.001,354283,0
2008-10-03,30.536,31.387,27.427,27.671,286718,0
2008-10-06,27.074,27.074,21.299,25.423,464213,0
2008-10-07,25.759,25.813,20.675,21.128,415376,0
2008-10-08,20.819,21.345,19.459,19.995,546673,0
2008-10-09,20.329,20.783,18.399,18.572,393046,0
2008-10-10,17.748,19.179,16.959,18.165,619198,0
2008-10-13,19.043,23.194,18.326,23.194,618184,0
2008-10-14,24.118,24.219,20.638,21.182,267136,0
2008-10-15,21.163,21.163,19.188,19.197,285402,0
2008-10-16,19.323,19.941,17.22,18.798,714372,0
2008-10-17,17.884,19.941,17.874,18.598,365737,0
2008-10-20,18.753,19.677,18.227,19.677,235237,0
2008-10-21,19.342,19.532,18.381,18.834,284485,0
2008-10-22,18.481,18.481,16.595,17.194,319318,0
2008-10-23,17.285,17.529,15.879,16.976,459547,0
2008-10-24,15.744,16.714,15.489,15.898,209139,0
2008-10-27,15.408,16.142,15.136,15.309,344957,0
2008-10-28,15.535,15.861,14.873,15.4,342929,0
2008-10-29,15.472,18.617,15.372,17.884,363334,0
2008-10-30,17.693,19.749,17.693,19.587,307581,0
2008-10-31,19.814,21.716,19.17,21.563,352628,0
2008-11-03,21.844,21.844,20.983,21.372,204238,0
2008-11-04,22.187,22.796,21.481,22.514,231914,0
2008-11-05,21.88,22.424,20.456,20.592,214862,0
2008-11-06,20.474,20.756,18.128,19.079,440967,0
2008-11-07,19.188,19.814,18.372,19.062,195232,0
2008-11-10,19.506,20.104,18.372,18.88,319592,0
2008-11-11,18.635,18.635,17.431,17.748,398923,0
2008-11-12,17.366,17.474,16.922,16.95,421242,0
2008-11-13,17.013,18.191,15.309,18.191,483386,0
2008-11-14,17.711,18.617,16.287,16.287,356042,0
2008-11-17,15.653,16.097,14.92,15.454,327448,0
2008-11-18,15.517,15.535,14.374,15.454,283353,0
2008-11-19,15.417,15.617,13.596,13.768,356970,0
2008-11-20,13.596,13.596,12.2,12.508,411248,0
2008-11-21,12.699,12.952,11.421,12.752,455186,0
2008-11-24,12.943,16.025,12.752,15.716,575297,0
2008-11-25,15.934,15.934,14.92,15.817,601081,0
2008-11-26,15.907,18.907,15.489,18.78,408218,0
2008-11-28,18.617,19.424,18.137,19.415,108358,0
2008-12-01,19.034,19.197,16.297,16.542,519373,0
2008-12-02,16.895,18.046,16.315,18.046,538991,0
2008-12-03,17.511,18.454,17.084,18.282,442384,0
2008-12-04,18.081,18.091,16.378,16.832,489484,0
2008-12-05,16.65,17.52,15.907,17.449,380076,0
2008-12-08,17.801,19.387,17.465,18.662,485819,0
2008-12-09,18.427,20.339,18.091,19.197,583746,0
2008-12-10,19.487,20.675,19.106,20.149,346620,0
2008-12-11,20.456,20.456,18.581,19.071,333144,0
2008-12-12,17.856,20.031,17.792,19.932,242172,0
2008-12-15,20.193,20.193,17.347,18.019,575216,0
2008-12-16,18.353,19.949,18.137,19.949,348058,0
2008-12-17,19.922,20.71,19.487,20.176,378241,0
2008-12-18,19.777,20.638,18.581,19.315,342261,0
2008-12-19,19.016,20.512,18.943,19.677,421416,0
2008-12-22,19.84,20.113,17.865,18.862,373043,0
2008-12-23,18.798,18.798,16.795,17.22,545174,0
2008-12-24,17.203,17.203,16.542,16.723,167620,0
2008-12-26,16.777,17.058,15.87,16.486,241179,0
2008-12-29,16.505,16.505,15.3,15.87,302587,0
2008-12-30,16.006,17.501,16.006,17.211,445117,0
2008-12-31,17.203,20.094,17.14,19.595,531905,0
2009-01-02,19.623,20.366,18.409,19.959,428363,0
2009-01-05,19.333,19.333,16.424,18.961,635966,0
2009-01-06,18.681,20.167,18.607,19.587,492326,0
2009-01-07,19.759,19.759,17.846,18.282,449616,0
2009-01-08,17.964,18.472,17.557,18.191,353195,0
2009-01-09,18.191,18.282,17.112,17.955,366583,0
2009-01-12,17.964,17.992,16.56,16.804,289572,0
2009-01-13,16.823,17.693,16.514,17.176,235566,0
2009-01-14,16.814,16.832,15.272,16.015,325230,0
2009-01-15,15.78,16.523,14.837,16.378,519489,0
2009-01-16,16.696,17.004,15.907,16.767,430398,0
2009-01-20,16.415,16.56,14.901,15.182,437572,0
2009-01-21,14.928,16.451,14.928,16.324,418150,0
2009-01-22,15.073,15.744,14.584,14.956,690812,0
2009-01-23,14.775,16.061,14.366,15.318,414617,0
2009-01-26,15.427,16.214,15.201,15.489,329709,0
2009-01-27,15.734,16.279,15.353,15.807,353373,0
2009-01-28,15.826,16.786,15.826,16.35,484065,0
2009-01-29,16.043,16.206,15.436,15.553,342907,0
2009-01-30,15.842,16.034,14.511,14.683,363575,0
2009-02-02,14.366,15.037,14.148,14.892,354384,0
2009-02-03,15.118,15.535,14.775,15.127,366734,0
2009-02-04,15.082,15.698,14.801,14.946,322663,0
2009-02-05,14.873,15.989,14.837,15.762,281711,0
2009-02-06,16.079,17.004,15.826,16.786,376551,0
2009-02-09,16.614,17.557,16.396,17.211,425169,0
2009-02-10,17.121,17.837,16.115,16.306,402904,0
2009-02-11,16.369,16.814,15.671,16.179,267798,0
2009-02-12,15.789,15.789,14.855,15.499,301770,0
2009-02-13,15.472,16.115,15.3,15.417,215463,0
2009-02-17,15.861,16.089,14.121,14.611,632799,0
2009-02-18,14.611,15.201,14.331,14.593,460051,0
2009-02-19,14.911,15.173,14.075,14.158,312759,0
2009-02-20,13.741,14.167,13.152,13.831,444050,0
2009-02-23,13.976,14.013,12.417,12.499,411766,0
2009-02-24,12.771,13.47,12.272,13.342,498230,0
2009-02-25,13.269,13.47,12.581,12.708,388705,0
2009-02-26,12.844,13.224,12.127,12.345,359160,0
2009-02-27,12.155,12.472,11.728,12.109,456729,0
2009-03-02,11.529,11.719,10.197,10.315,638226,0
2009-03-03,10.524,10.876,9.799,9.897,672573,0
2009-03-04,10.107,10.713,9.4718,10.478,432547,0
2009-03-05,10.941,10.941,9.3443,9.4628,373933,0
2009-03-06,9.4628,9.617,8.7827,9.1906,244308,0
2009-03-09,8.9097,9.263,8.4202,8.5289,330830,0
2009-03-10,8.6196,9.0547,8.5472,8.8825,623464,0
2009-03-11,8.9912,10.005,8.801,9.807,868183,0
2009-03-12,9.897,11.274,9.589,11.194,548586,0
2009-03-13,11.231,11.502,10.876,11.231,408040,0
2009-03-16,11.556,12.046,11.266,11.593,417595,0
2009-03-17,11.611,11.619,10.994,11.231,526998,0
2009-03-18,11.302,11.838,10.868,11.683,386231,0
2009-03-19,11.783,11.891,11.367,11.638,435150,0
2009-03-20,11.511,11.783,10.885,11.203,470731,0
2009-03-23,11.656,12.689,11.348,12.68,355176,0
2009-03-24,12.39,13.386,12.073,13.043,413264,0
2009-03-25,13.124,13.895,12.916,13.614,622199,0
2009-03-26,13.632,14.593,13.632,14.584,273218,0
2009-03-27,14.247,14.683,14.059,14.284,409104,0
2009-03-30,13.858,13.939,12.726,13.124,359721,0
2009-03-31,13.368,13.587,12.97,13.161,296556,0
2009-04-01,12.907,14.013,12.708,13.923,237032,0
2009-04-02,14.402,15.634,13.976,15.253,439453,0
2009-04-03,15.164,15.39,14.519,14.747,353402,0
2009-04-06,14.528,14.62,13.605,14.275,294436,0
2009-04-07,13.958,14.247,13.668,13.677,257680,0
2009-04-08,13.75,14.031,13.486,13.914,252654,0
2009-04-09,14.647,15.4,14.647,15.245,305221,0
2009-04-13,15.028,15.227,14.356,14.855,321950,0
2009-04-14,14.565,14.956,14.247,14.692,291064,0
2009-04-15,14.584,15.436,14.467,15.218,161964,0
2009-04-16,15.427,16.115,15.136,15.634,221776,0
2009-04-17,15.681,16.378,15.535,15.734,339246,0
2009-04-20,15.309,15.535,14.05,14.229,224538,0
2009-04-21,14.111,15.526,13.895,15.526,394851,0
2009-04-22,15.454,16.486,15.3,15.817,291044,0
2009-04-23,15.842,15.98,15.381,15.762,278981,0
2009-04-24,15.916,16.922,15.734,16.614,238147,0
2009-04-27,16.17,16.486,15.762,16.089,293823,0
2009-04-28,15.925,16.514,15.762,16.089,219258,0
2009-04-29,16.324,17.168,16.043,16.931,234558,0
2009-04-30,17.184,18.165,17.176,17.184,188332,0
2009-05-01,17.076,17.81,16.886,17.159,194167,0
2009-05-04,17.295,18.554,17.184,18.545,258490,0
2009-05-05,18.345,18.581,17.483,18.073,307157,0
2009-05-06,18.165,18.165,17.211,17.602,212882,0
2009-05-07,17.229,21.654,17.229,21.598,629307,0
2009-05-08,21.799,22.341,20.193,22.206,411937,0
2009-05-11,21.699,21.971,20.14,20.81,567005,0
2009-05-12,20.819,21.335,19.895,20.574,430553,0
2009-05-13,19.849,20.438,18.97,19.387,484220,0
2009-05-14,19.27,20.864,18.707,20.085,562216,0
2009-05-15,19.941,20.53,19.587,19.949,210241,0
2009-05-18,20.24,21.009,19.941,20.937,334272,0
2009-05-19,20.719,21.462,20.719,21.218,382111,0
2009-05-20,21.626,22.723,21.508,22.125,254749,0
2009-05-21,21.681,22.477,20.864,21.508,206745,0
2009-05-22,21.626,22.514,21.626,22.061,271746,0
2009-05-26,21.889,23.837,21.844,23.611,205660,0
2009-05-27,23.729,24.1,22.786,22.849,112895,0
2009-05-28,23.212,23.429,21.69,22.886,145843,0
2009-05-29,22.922,22.922,21.934,22.922,181399,0
2009-06-01,23.621,25.497,23.113,24.781,272095,0
2009-06-02,24.58,25.379,24.21,25.296,254637,0
2009-06-03,24.799,25.287,24.146,24.636,214476,0
2009-06-04,24.753,26.113,24.327,26.013,212137,0
2009-06-05,26.503,26.512,25.741,26.086,153511,0
2009-06-08,26.15,26.285,24.953,26.005,189815,0
2009-06-09,25.895,26.411,25.397,25.904,154373,0
2009-06-10,25.922,26.122,25.08,25.686,246142,0
2009-06-11,25.859,25.977,25.488,25.586,203096,0
2009-06-12,25.432,25.577,24.491,24.971,183721,0
2009-06-15,24.961,24.961,23.485,23.965,132143,0
2009-06-16,24.308,24.944,23.63,23.639,87505,0
2009-06-17,23.829,24.608,22.868,24.391,153544,0
2009-06-18,24.273,25.225,23.865,24.971,141216,0
2009-06-19,25.45,25.813,25.034,25.061,220830,0
2009-06-22,24.834,24.997,23.149,23.194,104066,0
2009-06-23,23.801,23.819,23.004,23.149,119522,0
2009-06-24,23.302,24.299,23.302,23.701,142061,0
2009-06-25,23.574,24.562,23.42,24.518,78415,0
2009-06-26,24.391,24.417,23.701,24.417,558715,0
2009-06-29,24.509,24.744,23.865,24.373,153677,0
2009-06-30,24.318,24.518,23.729,23.902,117989,0
2009-07-01,24.146,25.243,24.11,24.373,255892,0
2009-07-02,23.611,24.463,22.025,23.683,199479,0
2009-07-06,23.475,23.539,22.07,22.332,232531,0
2009-07-07,22.332,22.397,21.255,21.571,148152,0
2009-07-08,21.644,21.663,20.339,20.946,204784,0
2009-07-09,21.199,21.382,20.693,20.819,152575,0
2009-07-10,20.71,21.082,20.104,20.484,103039,0
2009-07-13,20.539,21.082,19.387,20.892,211762,0
2009-07-14,20.892,21.055,20.23,20.702,303558,0
2009-07-15,20.847,21.762,20.829,21.382,286168,0
2009-07-16,21.236,21.708,21.091,21.419,124068,0
2009-07-17,21.481,21.635,21.236,21.49,170573,0
2009-07-20,21.753,22.116,21.563,22.016,135169,0
2009-07-21,22.351,22.559,21.871,22.052,180483,0
2009-07-22,21.962,22.116,21.571,21.871,115325,0
2009-07-23,21.789,23.285,21.716,22.905,174433,0
2009-07-24,22.587,23.666,22.379,23.475,144518,0
2009-07-27,23.602,23.947,23.339,23.766,118627,0
2009-07-28,23.339,24.282,23.339,23.991,156685,0
2009-07-29,23.602,24.11,23.24,23.683,280635,0
2009-07-30,24.127,25.315,24.01,25.143,405291,0
2009-07-31,25.052,25.931,24.871,25.296,147260,0
2009-08-03,25.478,26.339,25.406,26.339,176323,0
2009-08-04,26.194,26.512,25.759,26.494,170794,0
2009-08-05,26.439,26.584,25.188,25.895,186156,0
2009-08-06,26.122,26.122,23.447,24.228,224080,0
2009-08-07,24.789,26.049,24.672,25.379,181058,0
2009-08-10,25.098,25.605,24.726,25.315,115898,0
2009-08-11,25.052,25.342,24.5,25.025,108074,0
2009-08-12,25.025,25.596,24.988,25.152,190666,0
2009-08-13,25.27,25.532,24.979,25.397,158885,0
2009-08-14,25.415,25.415,23.855,23.973,134598,0
2009-08-17,23.53,23.656,23.076,23.447,169590,0
2009-08-18,23.701,24.273,23.556,24.11,185772,0
2009-08-19,23.865,24.373,23.63,24.327,168680,0
2009-08-20,24.318,24.953,24.118,24.935,177319,0
2009-08-21,25.361,26.194,25.143,25.805,299815,0
2009-08-24,25.85,26.122,25.441,25.605,120818,0
2009-08-25,25.651,25.795,25.361,25.596,165988,0
2009-08-26,25.37,25.732,24.862,25.668,180539,0
2009-08-27,25.415,25.56,24.463,25.45,157560,0
2009-08-28,25.677,25.759,24.68,25.016,150354,0
2009-08-31,24.781,24.944,24.472,24.744,126425,0
2009-09-01,24.599,25.116,23.475,23.938,218193,0
2009-09-02,23.919,24.435,23.385,24.21,130092,0
2009-09-03,24.29,24.444,23.775,24.444,95592,0
2009-09-04,24.435,24.435,23.656,24.137,180065,0
2009-09-08,24.336,24.672,23.947,24.318,141059,0
2009-09-09,24.355,25.216,24.046,25.007,138110,0
2009-09-10,24.871,25.832,24.599,25.813,257406,0
2009-09-11,25.786,26.058,25.287,25.315,135760,0
2009-09-14,25.007,25.469,24.627,25.352,172779,0
2009-09-15,25.361,26.213,25.089,25.922,325929,0
2009-09-16,26.166,28.306,26.067,28.278,353640,0
2009-09-17,28.334,30.336,28.233,29.511,309724,0
2009-09-18,29.539,29.811,29.104,29.222,167052,0
2009-09-21,29.185,29.348,28.634,28.995,91755,0
2009-09-22,29.204,29.367,28.596,28.813,104378,0
2009-09-23,28.813,29.285,28.369,28.433,86492,0
2009-09-24,28.677,29.077,27.636,28.007,76011,0
2009-09-25,27.908,28.306,27.689,27.825,61782,0
2009-09-28,27.943,28.315,27.109,27.871,136157,0
2009-09-29,27.736,28.325,27.183,27.309,215090,0
2009-09-30,27.417,28.079,26.194,26.875,119777,0
2009-10-01,26.756,26.756,25.732,25.832,101058,0
2009-10-02,25.388,26.358,25.279,26.113,87471,0
2009-10-05,26.411,27.227,26.03,26.865,111481,0
2009-10-06,27.183,28.198,26.81,26.828,162969,0
2009-10-07,26.792,27.219,26.739,27.02,119309,0
2009-10-08,27.372,29.792,27.337,29.792,264817,0
2009-10-09,29.43,30.237,29.411,29.875,297293,0
2009-10-12,30.01,30.817,29.965,30.164,251102,0
2009-10-13,30.037,30.092,29.367,29.801,119100,0
2009-10-14,30.164,30.536,29.937,30.01,213311,0
2009-10-15,29.811,30.336,29.811,30.037,121483,0
2009-10-16,29.865,29.865,27.933,28.361,295477,0
2009-10-19,28.152,29.556,28.097,29.185,182807,0
2009-10-20,29.185,29.312,28.288,28.606,76211,0
2009-10-21,28.47,29.312,27.119,27.445,194550,0
2009-10-22,27.372,28.17,26.294,27.581,150533,0
2009-10-23,27.609,27.789,26.702,26.884,163548,0
2009-10-26,26.847,27.68,25.741,25.904,141935,0
2009-10-27,26.103,26.384,25.37,25.541,100137,0
2009-10-28,25.406,25.525,24.11,24.2,147970,0
2009-10-29,24.608,25.342,24.336,24.944,250096,0
2009-10-30,24.599,24.654,23.611,23.674,136811,0
2009-11-02,23.955,24.282,22.596,23.176,219769,0
2009-11-03,23.158,23.747,22.804,23.719,236129,0
2009-11-04,23.819,24.518,23.122,23.294,212436,0
2009-11-05,24.055,26.203,23.729,26.086,225773,0
2009-11-06,25.66,27.282,25.098,25.352,176318,0
2009-11-09,25.732,26.213,25.388,26.086,284477,0
2009-11-10,26.013,26.503,25.633,25.958,164078,0
2009-11-11,26.358,26.639,26.131,26.475,137250,0
2009-11-12,26.33,27.173,26.103,26.358,186975,0
2009-11-13,26.43,26.928,25.832,26.239,120615,0
2009-11-16,26.611,27.644,26.547,27.517,167308,0
2009-11-17,27.427,28.097,26.884,27.825,131593,0
2009-11-18,27.816,28.053,27.164,27.689,114745,0
2009-11-19,27.345,27.345,26.122,26.783,174304,0
2009-11-20,26.375,26.938,26.005,26.394,191989,0
2009-11-23,26.783,27.98,26.648,27.011,200721,0
2009-11-24,27.109,27.137,26.303,26.865,126314,0
2009-11-25,26.856,27.436,26.711,26.748,50680,0
2009-11-27,25.651,25.986,25.169,25.379,56555,0
2009-11-30,25.379,25.741,24.518,25.605,154864,0
2009-12-01,25.904,26.311,25.532,25.769,121507,0
2009-12-02,25.759,26.63,25.525,25.977,141850,0
2009-12-03,26.239,26.285,25.206,25.234,76763,0
2009-12-04,25.986,26.547,25.197,25.832,81424,0
2009-12-07,25.822,26.556,25.822,26.512,167919,0
2009-12-08,26.303,26.783,25.986,26.086,221089,0
2009-12-09,26.077,26.194,25.741,26.103,139983,0
2009-12-10,26.239,26.457,25.296,25.633,192939,0
2009-12-11,25.741,26.094,25.45,25.813,296443,0
2009-12-14,26.103,27.109,25.967,26.955,130379,0
2009-12-15,26.938,27.328,25.922,26.067,144944,0
2009-12-16,26.285,26.52,26.013,26.194,61516,0
2009-12-17,26.013,26.175,25.686,25.805,89929,0
2009-12-18,26.113,26.113,25.089,25.315,164488,0
2009-12-21,25.423,25.778,25.423,25.75,103805,0
2009-12-22,25.977,26.276,25.56,26.131,135825,0
2009-12-23,26.258,27.091,26.258,26.783,72015,0
2009-12-24,27.001,27.272,26.485,27.264,20923,0
2009-12-28,27.255,27.408,27.082,27.319,80499,0
2009-12-29,27.319,27.618,27.137,27.491,53343,0
2009-12-30,27.408,27.816,27.038,27.816,93680,0
2009-12-31,27.745,28.17,26.964,27.59,149166,0
2010-01-04,28.207,29.022,27.998,28.922,138136,0
2010-01-05,28.786,29.91,28.405,29.485,233783,0
2010-01-06,29.458,30.2,28.306,28.424,343675,0
2010-01-07,28.424,28.541,27.689,28.278,190134,0
2010-01-08,28.288,28.922,27.926,28.831,161569,0
2010-01-11,29.158,29.748,28.931,29.621,186526,0
2010-01-12,29.367,29.42,29.077,29.384,220895,0
2010-01-13,29.439,29.956,29.086,29.556,80227,0
2010-01-14,29.511,29.738,29.113,29.331,115580,0
2010-01-15,29.476,29.476,28.361,28.47,189365,0
2010-01-19,28.634,29.266,28.433,28.995,104394,0
2010-01-20,28.606,28.822,28.17,28.65,127294,0
2010-01-21,28.65,28.895,26.556,27.236,233387,0
2010-01-22,27.191,27.191,25.913,26.013,127911,0
2010-01-25,26.222,26.321,25.651,26.013,90416,0
2010-01-26,25.822,26.358,25.379,25.469,71458,0
2010-01-27,25.379,25.714,25.034,25.532,254897,0
2010-01-28,25.541,25.651,24.944,25.352,181513,0
2010-01-29,25.541,25.813,25.116,25.305,256302,0
2010-02-01,25.525,26.122,25.188,26.013,622634,0
2010-02-02,26.113,26.375,25.813,26.166,169525,0
2010-02-03,25.986,26.185,25.324,25.913,113354,0
2010-02-04,25.651,25.651,25.089,25.342,180159,0
2010-02-05,25.361,25.525,24.435,25.37,128258,0
2010-02-08,25.305,25.305,24.472,24.491,111925,0
2010-02-09,24.862,25.234,24.509,24.799,95560,0
2010-02-10,24.599,24.763,24.173,24.543,57093,0
2010-02-11,24.391,24.707,24.228,24.636,140748,0
2010-02-12,24.237,25.016,23.965,24.997,130858,0
2010-02-16,25.279,25.37,25.034,25.315,134042,0
2010-02-17,24.29,25.488,23.185,25.188,379066,0
2010-02-18,24.961,25.27,24.273,25.107,269727,0
2010-02-19,25.043,26.141,24.925,25.958,225325,0
2010-02-22,25.995,25.995,25.333,25.469,151344,0
2010-02-23,25.342,25.741,25.152,25.287,335111,0
2010-02-24,25.333,25.686,25.152,25.441,117721,0
2010-02-25,24.997,25.532,24.68,25.441,227246,0
2010-02-26,25.469,25.686,24.979,25.197,94802,0
2010-03-01,25.441,25.877,25.397,25.66,100267,0
2010-03-02,25.786,26.512,25.432,26.239,121149,0
2010-03-03,26.375,26.702,25.986,26.203,68698,0
2010-03-04,26.203,26.258,25.85,26.103,57838,0
2010-03-05,26.384,27.055,26.384,26.955,166344,0
2010-03-08,27.046,27.183,26.875,26.974,66466,0
2010-03-09,26.928,27.173,26.639,26.847,77596,0
2010-03-10,26.783,27.082,26.321,26.674,83907,0
2010-03-11,26.43,26.63,26.15,26.602,55421,0
2010-03-12,26.739,26.766,26.166,26.584,58598,0
2010-03-15,26.664,26.801,26.276,26.62,100792,0
2010-03-16,26.664,26.783,26.384,26.62,106704,0
2010-03-17,26.692,27.183,26.494,26.503,98427,0
2010-03-18,26.339,26.448,25.986,26.303,168248,0
2010-03-19,26.321,26.439,25.225,25.525,203154,0
2010-03-22,25.27,25.759,25.089,25.441,70293,0
2010-03-23,25.532,25.677,25.116,25.651,94781,0
2010-03-24,25.525,26.005,24.862,25.95,224648,0
2010-03-25,26.094,26.729,25.822,25.958,194774,0
2010-03-26,26.005,26.584,25.958,26.466,299568,0
2010-03-29,26.475,26.529,26.249,26.33,269472,0
2010-03-30,26.294,26.72,26.222,26.339,124419,0
2010-03-31,26.321,26.593,25.651,25.668,145012,0
2010-04-01,25.813,26.239,25.813,26.086,92639,0
2010-04-05,26.131,26.258,25.913,26.103,199388,0
2010-04-06,26.005,26.04,25.623,25.705,122832,0
2010-04-07,25.596,25.596,24.417,24.491,298730,0
2010-04-08,24.417,25.071,24.164,24.808,277471,0
2010-04-09,24.834,24.935,24.364,24.627,103317,0
2010-04-12,24.562,24.562,23.855,24.382,289722,0
2010-04-13,24.391,25.071,24.263,24.753,346116,0
2010-04-14,24.988,25.478,24.834,25.37,121791,0
2010-04-15,25.287,25.596,25.261,25.497,75668,0
2010-04-16,25.478,26.058,24.817,25.913,356238,0
2010-04-19,25.722,25.877,24.925,25.296,69223,0
2010-04-20,25.379,26.067,25.169,26.013,228837,0
2010-04-21,25.967,25.986,25.525,25.75,116903,0
2010-04-22,25.469,25.832,25.296,25.722,120146,0
2010-04-23,25.705,26.893,25.569,26.801,165809,0
2010-04-26,26.847,27.082,26.367,26.375,78701,0
2010-04-27,26.239,26.593,25.931,26.294,175848,0
2010-04-28,26.43,26.702,25.995,26.049,66231,0
2010-04-29,26.213,26.42,25.85,26.367,97502,0
2010-04-30,26.303,26.394,25.525,25.532,83700,0
2010-05-03,25.614,25.759,25.234,25.686,97300,0
2010-05-04,25.406,25.741,24.925,25.497,185213,0
2010-05-05,25.16,25.261,24.571,24.753,118262,0
2010-05-06,25.143,29.384,24.391,27.535,565058,0
2010-05-07,27.328,28.097,26.457,26.766,325670,0
2010-05-10,28.343,29.348,27.581,29.231,272024,0
2010-05-11,28.914,29.883,28.868,29.476,189195,0
2010-05-12,29.458,30.418,29.331,30.291,184337,0
2010-05-13,30.028,30.145,29.158,29.42,177891,0
2010-05-14,29.231,29.275,28.189,29.131,205222,0
2010-05-17,29.275,29.919,27.989,29.104,223651,0
2010-05-18,29.358,29.584,28.251,28.414,148286,0
2010-05-19,28.242,28.288,26.81,27.011,128605,0
2010-05-20,26.258,26.267,24.698,24.825,240737,0
2010-05-21,24.263,25.569,24.001,25.352,236683,0
2010-05-24,25.252,25.423,24.5,24.608,102571,0
2010-05-25,23.982,24.399,23.249,24.327,191863,0
2010-05-26,24.627,25.116,24.01,24.164,148160,0
2010-05-27,24.716,25.388,24.463,25.279,84582,0
2010-05-28,25.107,25.216,24.2,24.553,77765,0
2010-06-01,24.228,24.318,23.076,23.122,140838,0
2010-06-02,23.339,24.417,23.032,24.391,152681,0
2010-06-03,24.707,25.379,24.454,25.098,142439,0
2010-06-04,24.382,24.553,23.929,24.055,200413,0
2010-06-07,24.127,24.417,23.113,23.194,73038,0
2010-06-08,23.358,23.376,22.559,22.931,96569,0
2010-06-09,23.221,23.547,22.568,22.777,89358,0
2010-06-10,23.294,23.81,23.176,23.775,85806,0
2010-06-11,23.611,24.571,23.403,24.543,104241,0
2010-06-14,24.753,25.234,24.327,24.444,87038,0
2010-06-15,24.509,24.889,24.327,24.799,91734,0
2010-06-16,24.454,24.916,24.346,24.399,93566,0
2010-06-17,24.408,24.553,23.611,24.155,70133,0
2010-06-18,24.282,24.282,23.683,23.793,151897,0
2010-06-21,24.237,24.444,23.139,23.33,155108,0
2010-06-22,23.312,23.53,22.305,22.416,134856,0
2010-06-23,22.315,22.551,21.971,22.243,128679,0
2010-06-24,22.088,22.196,21.753,22.052,142144,0
2010-06-25,22.161,22.949,21.88,22.206,465684,0
2010-06-28,22.252,22.252,21.607,21.708,105051,0
2010-06-29,21.335,21.372,20.512,20.728,151305,0
2010-06-30,20.756,21.093,20.318,20.373,140685,0
2010-07-01,20.466,20.91,19.641,20.819,143323,0
2010-07-02,20.992,20.992,20.14,20.221,168377,0
2010-07-06,20.648,20.955,19.224,19.306,267077,0
2010-07-07,19.333,19.84,19.106,19.568,331389,0
2010-07-08,19.731,21.128,19.731,21.082,245766,0
2010-07-09,21.101,21.898,20.955,21.871,162302,0
2010-07-12,21.844,21.962,20.873,21.001,216811,0
2010-07-13,21.335,22.577,21.255,22.469,272089,0
2010-07-14,22.424,22.641,22.088,22.224,204594,0
2010-07-15,22.179,22.261,20.901,21.283,202345,0
2010-07-16,21.027,21.091,20.285,20.421,374620,0
2010-07-19,20.493,20.873,19.904,20.421,119294,0
2010-07-20,20.076,20.693,19.66,20.666,163867,0
2010-07-21,20.737,20.974,20.404,20.438,274777,0
2010-07-22,20.558,21.508,20.558,21.471,189215,0
2010-07-23,21.291,22.36,21.291,22.288,148682,0
2010-07-26,22.46,22.949,22.187,22.796,158417,0
2010-07-27,23.041,23.429,22.813,23.076,121413,0
2010-07-28,22.958,23.221,21.952,22.179,137146,0
2010-07-29,22.297,23.394,22.252,23.013,180569,0
2010-07-30,22.605,23.276,22.451,22.514,114911,0
2010-08-02,23.085,23.819,22.886,22.968,120206,0
2010-08-03,22.796,23.13,22.261,22.332,149394,0
2010-08-04,22.441,23.276,22.187,23.122,142198,0
2010-08-05,22.832,24.382,21.499,21.771,369476,0
2010-08-06,21.462,21.898,20.793,21.308,153086,0
2010-08-09,21.508,22.305,21.481,22.088,115963,0
2010-08-10,21.78,22.079,21.345,21.871,187741,0
2010-08-11,21.273,21.49,20.856,20.965,203364,0
2010-08-12,20.565,20.91,20.276,20.783,161233,0
2010-08-13,20.774,20.965,20.456,20.62,129035,0
2010-08-16,20.574,21.409,20.493,21.308,174395,0
2010-08-17,21.626,22.324,21.545,21.989,151124,0
2010-08-18,22.007,22.016,21.453,21.916,146131,0
2010-08-19,21.771,21.78,21.082,21.154,220770,0
2010-08-20,20.937,20.946,20.203,20.62,199441,0
2010-08-23,20.838,20.946,19.74,19.814,224090,0
2010-08-24,19.56,19.568,18.97,18.998,177771,0
2010-08-25,18.889,19.052,18.498,18.979,173025,0
2010-08-26,19.016,19.087,18.59,18.617,149769,0
2010-08-27,18.843,19.161,18.49,19.025,206338,0
2010-08-30,18.951,19.087,18.146,18.201,145147,0
2010-08-31,18.132,18.578,17.922,18.132,126068,0
2010-09-01,18.508,19.515,18.362,19.261,240370,0
2010-09-02,19.087,19.595,19.034,19.478,143260,0
2010-09-03,19.777,20.558,19.759,20.512,180998,0
2010-09-07,20.447,20.447,19.614,20.376,271405,0
2010-09-08,20.629,20.864,20.421,20.558,124586,0
2010-09-09,20.946,20.992,20.53,20.937,132278,0
2010-09-10,21.027,21.726,21.027,21.518,138130,0
2010-09-13,21.743,22.179,21.589,21.934,160557,0
2010-09-14,21.889,22.341,21.663,22.025,125240,0
2010-09-15,21.871,22.332,21.799,22.187,70701,0
2010-09-16,22.07,22.469,21.98,22.388,155086,0
2010-09-17,22.769,22.868,22.233,22.36,145226,0
2010-09-20,22.469,23.701,22.152,23.294,211875,0
2010-09-21,23.194,23.692,23.076,23.176,100263,0
2010-09-22,23.13,23.539,22.905,23.466,133146,0
2010-09-23,23.194,23.194,22.514,22.832,282154,0
2010-09-24,23.385,24.046,23.249,23.991,175013,0
2010-09-27,24.074,24.2,23.438,23.648,77945,0
2010-09-28,23.784,24.228,23.221,24.083,120329,0
2010-09-29,23.919,24.391,23.919,24.318,100869,0
2010-09-30,24.472,24.645,23.793,24.355,119339,0
2010-10-01,24.537,25.007,24.083,24.237,74446,0
2010-10-04,24.219,24.273,23.285,23.349,99288,0
2010-10-05,23.719,24.518,23.656,24.482,109839,0
2010-10-06,24.491,24.68,24.164,24.454,77073,0
2010-10-07,24.726,24.726,23.883,24.254,61626,0
2010-10-08,24.399,24.698,24.273,24.562,180351,0
2010-10-11,24.608,24.961,24.472,24.789,59196,0
2010-10-12,24.627,25.071,24.29,24.916,65184,0
2010-10-13,25.043,25.423,24.707,25.143,212059,0
2010-10-14,25.179,25.252,24.781,25.152,65393,0
2010-10-15,25.423,25.696,24.889,24.925,106510,0
2010-10-18,25.016,25.27,24.944,25.169,49978,0
2010-10-19,24.763,25.197,24.463,24.862,169421,0
2010-10-20,24.953,25.541,24.899,25.315,106939,0
2010-10-21,25.541,25.705,24.627,25.333,110574,0
2010-10-22,25.388,25.441,25.107,25.305,53233,0
2010-10-25,25.506,26.276,25.506,25.605,99456,0
2010-10-26,25.37,25.895,25.216,25.506,39125,0
2010-10-27,25.279,25.279,24.537,25.098,74229,0
2010-10-28,25.225,25.623,24.843,24.971,76828,0
2010-10-29,24.805,25.402,24.805,25.274,96787,0
2010-11-01,25.379,25.832,25.279,25.614,136916,0
2010-11-02,26.013,26.512,25.958,26.15,222622,0
2010-11-03,26.077,26.339,25.415,26.285,221587,0
2010-11-04,26.593,27.291,24.997,27.272,141883,0
2010-11-05,27.109,28.097,27.109,27.933,125970,0
2010-11-08,27.745,28.062,27.5,27.772,79949,0
2010-11-09,27.644,27.989,27.427,27.627,124581,0
2010-11-10,27.526,28.125,27.227,28.062,71352,0
2010-11-11,27.689,27.952,27.436,27.526,47745,0
2010-11-12,27.146,27.454,26.43,26.648,83500,0
2010-11-15,26.792,27.155,26.529,26.683,38304,0
2010-11-16,26.358,26.358,25.46,25.805,60725,0
2010-11-17,25.85,25.977,25.478,25.732,64891,0
2010-11-18,26.185,27.183,26.15,26.756,55124,0
2010-11-19,26.901,27.491,26.792,27.191,99334,0
2010-11-22,27.001,27.59,26.702,27.345,103749,0
2010-11-23,26.893,26.938,26.15,26.639,79388,0
2010-11-24,26.964,27.399,26.81,27.282,83497,0
2010-11-26,26.974,27.219,26.664,26.739,36519,0
2010-11-29,26.466,26.729,25.813,26.475,101715,0
2010-11-30,26.049,26.132,25.631,25.922,115577,0
2010-12-01,26.547,27.255,26.547,26.801,134097,0
2010-12-02,26.893,27.191,26.774,27.038,107984,0
2010-12-03,26.901,27.038,26.656,26.838,106871,0
2010-12-06,26.664,27.5,26.664,27.236,249500,0
2010-12-07,27.661,28.405,27.508,28.269,205927,0
2010-12-08,28.414,28.768,27.871,27.97,192204,0
2010-12-09,28.306,28.388,28.007,28.224,97481,0
2010-12-10,28.405,28.751,28.106,28.396,138182,0
2010-12-13,28.55,28.55,27.98,28.034,138628,0
2010-12-14,28.071,28.233,27.943,28.125,105373,0
2010-12-15,28.878,31.017,28.878,30.291,402622,0
2010-12-16,30.481,31.724,30.481,31.57,152552,0
2010-12-17,31.607,32.267,31.495,32.212,168866,0
2010-12-20,32.186,32.585,31.814,31.913,128339,0
2010-12-21,32.149,32.502,31.995,32.304,87871,0
2010-12-22,32.43,32.43,31.514,31.795,146236,0
2010-12-23,31.758,32.603,31.758,32.131,66981,0
2010-12-27,32.321,32.43,32.049,32.304,64082,0
2010-12-28,32.34,32.511,32.113,32.176,58613,0
2010-12-29,32.337,32.618,32.053,32.499,43610,0
2010-12-30,32.546,33.056,32.527,32.673,70543,0
2010-12-31,32.604,32.687,32.272,32.429,56351,0
2011-01-03,32.73,33.318,32.73,32.984,90491,0
2011-01-04,32.956,33.128,31.505,32.493,470524,0
2011-01-05,32.231,33.137,32.231,33.101,59311,0
2011-01-06,33.055,33.328,33.01,33.146,74225,0
2011-01-07,33.092,33.989,33.01,33.916,130674,0
2011-01-10,33.799,34.669,33.4,34.552,125090,0
2011-01-11,34.886,35.148,34.16,34.487,86901,0
2011-01-12,34.923,35.376,34.796,35.021,172689,0
2011-01-13,35.285,35.601,34.805,35.148,213109,0
2011-01-14,35.404,36.137,35.021,35.883,190676,0
2011-01-18,35.638,35.883,34.941,35.24,118586,0
2011-01-19,35.23,35.277,34.025,34.279,143680,0
2011-01-20,34.015,34.197,33.536,33.898,139345,0
2011-01-21,34.234,34.451,33.79,33.989,53421,0
2011-01-24,34.071,34.496,33.953,34.397,67362,0
2011-01-25,34.152,34.66,34.08,34.651,89637,0
2011-01-26,34.759,35.593,34.669,35.123,109330,0
2011-01-27,35.34,35.34,34.324,35.096,75911,0
2011-01-28,35.04,35.049,34.252,34.669,139930,0
2011-01-31,34.812,34.913,34.312,34.875,102416,0
2011-02-01,35.123,36.137,34.867,35.802,134216,0
2011-02-02,35.666,35.83,35.34,35.484,97128,0
2011-02-03,35.394,35.676,35.031,35.475,80709,0
2011-02-04,35.385,35.657,34.96,35.294,95752,0
2011-02-07,35.376,36.255,35.258,35.82,141859,0
2011-02-08,35.847,36.11,35.711,36.101,51310,0
2011-02-09,35.802,36.563,35.802,36.427,123917,0
2011-02-10,36.092,36.464,36.074,36.372,79867,0
2011-02-11,36.137,36.799,36.137,36.626,107115,0
2011-02-14,36.59,38.069,36.518,37.824,137981,0
2011-02-15,37.877,38.05,37.452,37.515,105123,0
2011-02-16,37.524,38.865,36.21,36.663,241124,0
2011-02-18,36.363,37.669,36.137,37.605,102884,0
2011-02-22,37.189,37.769,36.028,36.49,263453,0
2011-02-23,36.401,36.536,34.851,35.096,97221,0
2011-02-24,34.904,35.638,34.904,35.068,143942,0
2011-02-25,35.394,36.862,35.258,36.763,80704,0
2011-02-28,37.001,37.238,36.2,36.627,55424,0
2011-03-01,36.699,36.699,34.632,34.777,141453,0
2011-03-02,34.787,35.366,34.669,34.932,120685,0
2011-03-03,35.34,36.354,35.321,36.028,71838,0
2011-03-04,35.856,36.255,35.502,35.793,58854,0
2011-03-07,36.137,36.49,35.123,35.376,71314,0
2011-03-08,35.457,36.446,34.932,36.255,75099,0
2011-03-09,36.01,36.191,35.422,35.575,63522,0
2011-03-10,34.96,35.096,33.835,34.388,175191,0
2011-03-11,34.007,34.731,33.862,34.388,64657,0
2011-03-14,33.4,34.397,33.037,33.854,96124,0
2011-03-15,32.62,34.015,32.529,33.626,84744,0
2011-03-16,33.563,33.826,33.101,33.318,165848,0
2011-03-17,33.867,33.968,33.256,33.284,110218,0
2011-03-18,33.536,33.818,33.409,33.734,201721,0
2011-03-21,34.216,34.388,34.062,34.216,122578,0
2011-03-22,34.343,34.932,34.16,34.66,55310,0
2011-03-23,34.623,35.277,34.37,34.913,94392,0
2011-03-24,35.086,35.413,34.478,35.24,159441,0
2011-03-25,37.035,38.855,36.889,38.059,552273,0
2011-03-28,38.13,38.231,37.75,37.976,181313,0
2011-03-29,38.186,38.421,37.886,38.086,195068,0
2011-03-30,38.367,38.821,38.204,38.33,269708,0
2011-03-31,38.432,38.7,38.21,38.7,2830316,0
2011-04-01,39.056,40.08,38.649,39.383,350501,0
2011-04-04,39.445,40.723,39.419,39.809,305920,0
2011-04-05,39.753,40.646,39.425,40.263,130416,0
2011-04-06,40.561,40.778,39.88,40.252,105319,0
2011-04-07,40.355,40.884,40.182,40.637,117076,0
2011-04-08,40.941,41.286,39.79,40.016,98105,0
2011-04-11,40.161,40.478,39.908,40.071,104978,0
2011-04-12,39.544,39.653,39.179,39.371,155978,0
2011-04-13,39.708,39.817,38.649,39.255,113779,0
2011-04-14,38.956,39.4,38.747,39.319,102719,0
2011-04-15,39.255,40.025,38.766,39.98,99208,0
2011-04-18,39.2,39.735,38.965,39.419,149145,0
2011-04-19,39.627,40.071,38.974,39.8,98170,0
2011-04-20,40.578,41.203,40.488,40.905,86573,0
2011-04-21,41.295,41.566,40.705,41.059,73799,0
2011-04-25,40.759,41.295,40.434,41.023,110688,0
2011-04-26,41.275,41.503,40.774,40.855,117454,0
2011-04-27,41.005,41.385,40.144,41.295,92987,0
2011-04-28,41.295,41.295,40.769,40.887,99210,0
2011-04-29,41.073,41.563,40.842,41.452,74288,0
2011-05-02,41.612,41.819,40.597,40.614,120753,0
2011-05-03,40.592,40.592,39.644,39.962,103315,0
2011-05-04,39.918,40.155,38.679,39.398,147461,0
2011-05-05,38.341,39.48,37.822,38.113,151667,0
2011-05-06,38.413,38.732,36.063,37.302,353779,0
2011-05-09,37.147,38.14,36.874,37.913,100560,0
2011-05-10,38.331,38.751,37.904,38.524,128450,0
2011-05-11,38.304,38.524,37.822,38.113,107021,0
2011-05-12,37.904,38.341,37.448,37.776,90594,0
2011-05-13,38.041,38.041,36.992,37.22,126246,0
2011-05-16,36.929,37.321,36.336,36.354,80750,0
2011-05-17,36.2,36.5,35.389,35.625,102998,0
2011-05-18,35.827,36.135,35.535,36.017,100869,0
2011-05-19,36.464,36.619,35.361,35.752,129967,0
2011-05-20,35.743,36.391,34.988,35.999,96174,0
2011-05-23,35.306,35.361,34.533,34.596,66573,0
2011-05-24,34.514,35.051,33.539,33.885,171347,0
2011-05-25,33.739,34.715,33.649,34.496,67213,0
2011-05-26,34.368,35.098,34.068,35.079,59767,0
2011-05-27,35.315,35.908,35.143,35.352,70449,0
2011-05-31,35.903,36.583,35.012,36.564,393861,0
2011-06-01,35.853,36.782,35.479,36.345,453030,0
2011-06-02,36.345,36.401,35.061,35.398,169258,0
2011-06-03,34.651,34.66,33.503,33.795,159251,0
2011-06-06,33.84,34.523,33.639,33.994,131478,0
2011-06-07,34.332,34.551,33.95,34.341,128959,0
2011-06-08,34.113,34.205,33.529,33.639,87717,0
2011-06-09,33.831,34.66,33.621,34.359,93372,0
2011-06-10,34.077,34.232,33.457,33.739,111899,0
2011-06-13,33.931,34.122,33.33,33.521,121480,0
2011-06-14,34.004,34.788,33.804,34.533,88434,0
2011-06-15,34.031,34.167,32.655,32.673,120318,0
2011-06-16,32.728,33.14,32.13,33.077,166293,0
2011-06-17,33.275,33.275,31.753,31.799,166341,0
2011-06-20,31.771,32.428,31.553,32.391,117308,0
2011-06-21,32.729,33.056,32.428,32.755,206192,0
2011-06-22,32.555,33.33,32.555,32.882,87388,0
2011-06-23,32.318,33.402,31.69,33.256,121113,0
2011-06-24,33.311,33.685,32.565,32.801,170632,0
2011-06-27,32.847,33.402,32.555,33.157,107065,0
2011-06-28,33.221,33.713,33.038,33.075,93639,0
2011-06-29,33.366,33.713,32.938,33.649,79211,0
2011-06-30,33.685,34.756,33.629,34.562,111257,0
2011-07-01,34.214,35.106,34.214,34.998,89774,0
2011-07-05,34.924,35.134,34.651,35.07,75065,0
2011-07-06,34.874,35.352,34.683,35.04,104663,0
2011-07-07,35.444,35.747,35.142,35.315,69265,0
2011-07-08,34.793,34.968,34.168,34.665,75509,0
2011-07-11,34.14,34.158,33.358,33.548,74892,0
2011-07-12,33.425,34.049,33.297,33.48,62716,0
2011-07-13,33.667,34.587,33.484,33.849,81028,0
2011-07-14,34.131,34.469,33.284,33.393,118945,0
2011-07-15,33.539,33.922,33.275,33.713,71185,0
2011-07-18,33.576,33.713,32.746,33.247,71671,0
2011-07-19,33.563,34.15,33.535,34.15,77400,0
2011-07-20,34.259,34.359,33.713,33.994,45729,0
2011-07-21,34.086,35.151,33.968,35.089,92041,0
2011-07-22,35.078,35.15,34.38,34.453,52561,0
2011-07-25,33.994,34.396,33.713,33.722,44320,0
2011-07-26,33.774,34.131,33.59,33.729,69808,0
2011-07-27,33.621,34.387,33.148,33.73,178285,0
2011-07-28,33.719,34.168,33.397,33.526,98552,0
2011-07-29,33.103,34.035,32.983,33.731,100508,0
2011-08-01,32.364,34.004,32.364,33.713,164620,0
2011-08-02,33.563,34.215,32.259,32.287,173293,0
2011-08-03,32.291,32.574,31.107,32.009,178295,0
2011-08-04,33.122,33.582,30.633,30.699,280061,0
2011-08-05,31.203,31.599,29.651,30.019,361511,0
2011-08-08,29.265,30.451,26.475,26.513,305125,0
2011-08-09,26.667,27.815,25.475,27.558,341243,0
2011-08-10,26.521,27.155,26.219,26.778,328905,0
2011-08-11,27.026,28.284,26.89,27.815,314421,0
2011-08-12,28.055,28.771,27.706,28.578,195734,0
2011-08-15,29.11,29.441,28.825,29.284,107947,0
2011-08-16,28.991,28.991,28,28.367,148925,0
2011-08-17,28.559,29.046,27.981,28.44,96419,0
2011-08-18,27.274,27.348,25.961,26.328,196374,0
2011-08-19,25.704,26.852,25.686,26.255,204427,0
2011-08-22,26.999,27.118,25.861,26.062,132282,0
2011-08-23,26.31,27.191,25.888,27.072,152613,0
2011-08-24,26.99,27.633,26.641,27.477,120908,0
2011-08-25,27.752,27.981,26.743,26.971,88698,0
2011-08-26,26.77,27.477,26.053,27.449,138807,0
2011-08-29,27.615,29.633,27.605,29.505,104585,0
2011-08-30,29.239,31.184,28.991,30.799,261626,0
2011-08-31,31.006,31.403,30.064,30.507,232665,0
2011-09-01,30.441,31.075,29.569,29.716,186072,0
2011-09-02,28.753,28.78,27.053,27.293,223950,0
2011-09-06,26.375,27.099,26.292,26.99,162474,0
2011-09-07,27.54,28.798,27.348,28.779,233393,0
2011-09-08,28.596,28.753,27.962,28.036,124734,0
2011-09-09,27.659,27.824,26.539,26.815,91773,0
2011-09-12,26.549,26.999,26.292,26.778,135508,0
2011-09-13,26.906,27.633,26.558,27.504,73862,0
2011-09-14,27.89,28.274,26.971,27.77,134889,0
2011-09-15,28.055,28.487,27.605,27.972,82593,0
2011-09-16,28,28,27.137,27.577,162638,0
2011-09-19,26.824,27.228,26.567,27.082,265176,0
2011-09-20,27.219,27.495,26.448,26.613,128555,0
2011-09-21,26.623,26.852,25.392,25.447,252743,0
2011-09-22,24.427,24.556,22.335,22.978,349401,0
2011-09-23,23.033,23.29,21.922,22.152,209485,0
2011-09-26,22.426,22.749,21.656,22.418,201389,0
2011-09-27,23.024,24.374,22.573,23.74,274676,0
2011-09-28,23.978,23.978,23.043,23.502,232052,0
2011-09-29,24.052,24.677,23.409,24.034,158104,0
2011-09-30,24.072,24.453,23.329,23.514,176715,0
2011-10-03,23.235,24.299,22.795,23.502,368834,0
2011-10-04,23.152,25.65,22.721,25.575,301956,0
2011-10-05,25.575,26.055,25.131,25.824,131887,0
2011-10-06,25.77,26.85,25.641,26.812,160092,0
2011-10-07,26.843,26.971,25.228,25.237,155677,0
2011-10-10,25.888,27.504,25.879,27.495,143743,0
2011-10-11,27.118,28.109,27.118,27.853,124086,0
2011-10-12,27.89,29.028,27.89,28.651,188805,0
2011-10-13,28.44,28.634,28.091,28.393,119074,0
2011-10-14,28.853,29.056,28.587,28.955,158197,0
2011-10-17,28.634,28.881,28.146,28.349,164051,0
2011-10-18,27.642,27.981,26.366,27.752,296444,0
2011-10-19,27.624,28.009,26.714,26.98,97449,0
2011-10-20,26.971,27.109,25.42,26.53,149936,0
2011-10-21,26.803,27.403,26.545,27.403,191084,0
2011-10-24,27.458,29.284,27.458,28.863,287453,0
2011-10-25,28.549,28.549,27.154,27.21,125247,0
2011-10-26,27.77,28.091,27.026,27.972,363178,0
2011-10-27,28.945,31.762,28.945,31.478,199958,0
2011-10-28,31.302,32.501,31.302,31.699,115551,0
2011-10-31,31.006,31.396,30.364,30.374,83877,0
2011-11-01,28.854,29.759,28.365,28.503,117272,0
2011-11-02,29.056,29.469,28.431,29.056,189948,0
2011-11-03,30.341,33.5,29.381,33.214,209550,0
2011-11-04,33.011,33.537,32.484,33.259,187285,0
2011-11-07,32.65,33.334,32.3,33.047,120038,0
2011-11-08,33.417,33.519,32.253,33.224,150891,0
2011-11-09,32.281,32.52,30.989,31.164,214705,0
2011-11-10,31.81,32.106,31.016,31.68,63476,0
2011-11-11,32.206,32.65,32.032,32.253,93109,0
2011-11-14,32.032,32.133,31.08,31.403,79344,0
2011-11-15,31.108,31.551,30.626,31.375,147811,0
2011-11-16,30.97,31.781,30.645,30.683,122052,0
2011-11-17,30.655,31.154,29.381,29.722,141679,0
2011-11-18,29.786,30.202,29.483,29.88,124953,0
2011-11-21,29.741,29.741,28.864,29.076,141043,0
2011-11-22,28.974,29.178,28.18,28.438,75558,0
2011-11-23,28.042,28.042,26.776,27.035,92954,0
2011-11-25,26.96,27.349,26.25,26.277,42734,0
2011-11-28,27.479,28.457,27.043,27.479,144845,0
2011-11-29,27.561,27.948,27.237,27.58,78847,0
2011-11-30,28.963,30.515,28.954,30.505,212185,0
2011-12-01,30.406,31.728,30.258,31.089,292750,0
2011-12-02,31.772,32.142,31.172,31.46,138009,0
2011-12-05,31.994,32.466,31.551,32.004,81031,0
2011-12-06,31.929,32.372,31.312,31.8,85876,0
2011-12-07,31.551,32.391,30.886,32.235,117233,0
2011-12-08,31.92,31.948,30.793,30.895,104921,0
2011-12-09,31.099,32.087,31.016,31.819,104063,0
2011-12-12,31.052,31.2,30.101,30.645,96683,0
2011-12-13,30.784,31.172,29.777,29.944,103183,0
2011-12-14,29.593,29.925,28.947,29.02,136218,0
2011-12-15,29.556,29.916,29.278,29.898,136798,0
2011-12-16,29.991,30.765,29.759,30.277,213300,0
2011-12-19,30.452,30.784,29.307,29.39,99415,0
2011-12-20,30.507,31.781,30.341,31.608,131963,0
2011-12-21,31.422,31.728,30.636,31.523,113729,0
2011-12-22,31.754,32.604,31.754,32.161,106588,0
2011-12-23,32.346,32.346,31.81,31.994,78133,0
2011-12-27,31.911,32.909,31.745,32.466,59126,0
2011-12-28,32.327,32.327,30.96,31.099,104409,0
2011-12-29,31.312,31.652,31.006,31.486,119234,0
2011-12-30,31.461,32.255,31.264,31.732,149899,0
2012-01-03,33.02,33.491,32.52,33.038,127444,0
2012-01-04,32.706,33.14,32.391,32.872,90426,0
2012-01-05,32.354,32.52,31.477,32.142,134790,0
2012-01-06,32.142,32.142,29.695,30.729,442890,0
2012-01-09,30.748,30.904,30.111,30.452,200229,0
2012-01-10,31.126,32.216,31.126,31.467,292741,0
2012-01-11,31.441,32.448,31.441,32.225,252816,0
2012-01-12,32.161,32.789,31.728,32.706,123817,0
2012-01-13,32.401,32.65,32.096,32.364,124746,0
2012-01-17,32.976,33.115,32.149,32.344,130989,0
2012-01-18,32.189,32.816,31.939,32.668,131756,0
2012-01-19,32.751,33.13,32.189,33.047,171977,0
2012-01-20,33.001,34.137,32.955,34.035,118631,0
2012-01-23,34.008,34.488,33.5,34.045,79773,0
2012-01-24,33.86,35.762,33.786,35.365,164774,0
2012-01-25,35.265,35.91,34.765,35.772,82147,0
2012-01-26,36.022,36.234,35.365,35.569,90262,0
2012-01-27,35.136,35.993,35.089,35.588,118370,0
2012-01-30,35.181,35.283,34.664,34.987,139506,0
2012-01-31,35.313,35.332,34.285,35.089,194769,0
2012-02-01,35.504,37.508,35.347,36.751,274643,0
2012-02-02,36.89,37.481,35.883,35.993,233024,0
2012-02-03,36.786,37.511,36.619,36.666,238921,0
2012-02-06,36.456,36.678,36.224,36.549,110297,0
2012-02-07,36.488,37.13,36.229,36.6,163293,0
2012-02-08,36.749,37.269,36.127,37.093,123732,0
2012-02-09,37.13,37.362,36.815,36.981,69175,0
2012-02-10,36.443,36.443,35.457,35.691,86678,0
2012-02-13,36.17,36.511,35.68,36.003,97369,0
2012-02-14,35.633,35.81,34.913,35.246,101222,0
2012-02-15,35.225,35.634,34.547,34.947,148871,0
2012-02-16,35.096,35.096,33.264,34.788,241448,0
2012-02-17,35.234,35.969,35.077,35.457,149904,0
2012-02-21,35.811,36.127,34.741,35.29,202835,0
2012-02-22,35.318,35.7,34.956,35.364,124702,0
2012-02-23,35.475,35.857,34.974,35.561,108747,0
2012-02-24,35.672,35.681,35.002,35.077,85784,0
2012-02-27,34.731,35.178,34.073,34.993,116758,0
2012-02-28,35.067,35.504,34.593,35.096,146170,0
2012-02-29,35.35,36.099,34.715,34.977,184235,0
2012-03-01,35.123,35.718,34.731,34.75,148068,0
2012-03-02,34.836,34.88,33.478,33.543,138626,0
2012-03-05,33.329,33.756,33.069,33.533,137306,0
2012-03-06,33.115,33.515,32.26,32.558,111880,0
2012-03-07,32.882,33.031,32.596,32.781,134388,0
2012-03-08,33.302,33.422,32.604,33.339,54787,0
2012-03-09,33.394,34.184,33.19,33.813,109895,0
2012-03-12,33.868,34.026,33.413,33.674,66474,0
2012-03-13,34.11,34.807,33.841,34.769,109792,0
2012-03-14,34.807,34.984,34.165,34.342,52097,0
2012-03-15,34.36,34.444,33.804,34.277,52844,0
2012-03-16,34.333,35.159,34.333,34.769,140326,0
2012-03-19,34.706,35.894,34.49,35.364,139060,0
2012-03-20,34.984,35.039,34.593,34.909,65860,0
2012-03-21,35.048,35.327,34.668,34.993,102346,0
2012-03-22,34.63,34.63,33.737,33.858,89150,0
2012-03-23,34.008,34.75,33.674,34.714,84661,0
2012-03-26,35.15,35.913,35.15,35.718,108522,0
2012-03-27,35.876,36.062,35.43,35.448,79219,0
2012-03-28,35.513,35.691,34.807,35.504,118043,0
2012-03-29,35.058,35.885,34.769,35.754,126800,0
2012-03-30,36.22,36.594,35.79,35.838,133625,0
2012-04-02,35.848,37.503,35.754,37.484,164308,0
2012-04-03,37.251,37.251,35.913,35.988,108430,0
2012-04-04,35.519,35.707,34.872,34.949,131313,0
2012-04-05,34.939,35.369,34.49,34.601,70990,0
2012-04-09,34.118,34.611,33.858,34.222,70248,0
2012-04-10,34.165,34.259,32.659,32.79,125631,0
2012-04-11,33.235,33.868,33.218,33.868,97279,0
2012-04-12,33.886,35.308,33.737,35.058,91679,0
2012-04-13,34.817,34.817,33.562,33.599,75433,0
2012-04-16,33.858,34.481,33.162,34.11,81554,0
2012-04-17,34.518,35.303,34.499,34.799,81157,0
2012-04-18,34.49,34.741,34.137,34.304,68139,0
2012-04-19,34.472,34.741,33.71,34.212,105073,0
2012-04-20,34.715,35.163,34.434,35.022,125175,0
2012-04-23,34.118,34.304,33.506,34.035,124423,0
2012-04-24,34.016,34.89,33.943,34.871,104910,0
2012-04-25,35.412,35.951,35.169,35.709,130700,0
2012-04-26,35.551,36.406,35.448,36.006,90798,0
2012-04-27,36.052,36.913,35.734,36.707,82363,0
2012-04-30,36.558,36.558,36.005,36.136,113955,0
2012-05-01,36.192,37.407,36.024,36.707,131972,0
2012-05-02,36.331,37.269,36.154,37.261,123425,0
2012-05-03,37.334,37.52,36.791,37.015,140566,0
2012-05-04,37.203,37.417,35.64,36.455,247674,0
2012-05-07,36.715,36.715,35.809,36.491,185652,0
2012-05-08,36.155,36.996,35.892,36.95,139360,0
2012-05-09,36.332,37.081,36.202,36.416,111610,0
2012-05-10,36.856,36.968,35.995,36.108,104242,0
2012-05-11,35.557,36.024,35.238,35.49,93728,0
2012-05-14,35.07,35.277,34.575,34.78,88936,0
2012-05-15,34.715,34.724,33.443,33.545,124507,0
2012-05-16,33.818,33.985,33.079,33.2,111992,0
2012-05-17,33.34,33.565,32.638,32.733,185173,0
2012-05-18,32.91,33.097,32.049,32.237,130876,0
2012-05-21,32.489,33.424,32.404,32.9,209946,0
2012-05-22,33.087,33.229,32.162,32.497,112057,0
2012-05-23,32.068,32.497,31.367,32.34,94863,0
2012-05-24,32.526,32.704,31.815,32.535,68435,0
2012-05-25,32.619,33.35,32.227,32.845,97601,0
2012-05-29,33.434,34.62,33.434,34.331,129614,0
2012-05-30,33.76,34.05,33.031,33.087,98544,0
2012-05-31,33.079,33.079,32.237,32.835,104275,0
2012-06-01,31.835,31.835,30.731,30.786,114318,0
2012-06-04,30.917,31.057,30.076,30.655,66356,0
2012-06-05,30.394,31.039,30.226,30.872,67667,0
2012-06-06,31.311,32.096,31.311,32.096,95313,0
2012-06-07,32.34,32.845,31.357,31.367,160965,0
2012-06-08,31.161,31.863,30.553,31.777,60836,0
2012-06-11,32.227,32.255,30.132,30.179,121720,0
2012-06-12,30.45,30.834,29.6,30.786,102687,0
2012-06-13,30.636,30.636,29.15,29.469,119720,0
2012-06-14,29.431,30.329,29.169,30.104,125853,0
2012-06-15,30.057,31.357,29.235,31.311,134485,0
2012-06-18,30.993,31.039,30.505,30.665,67818,0
2012-06-19,30.88,31.908,30.758,31.602,152579,0
2012-06-20,31.488,31.488,30.703,30.946,100286,0
2012-06-21,31.002,31.012,29.833,30.029,110291,0
2012-06-22,30.347,30.45,29.843,30.394,142459,0
2012-06-25,29.6,30.132,29.469,29.749,68805,0
2012-06-26,29.814,29.974,29.356,29.785,58156,0
2012-06-27,30.019,30.376,29.851,30.347,80745,0
2012-06-28,29.833,30.189,29.402,30.169,66682,0
2012-06-29,31.048,32.049,30.703,31.796,99772,0
2012-07-02,31.835,32.208,31.105,32.003,78224,0
2012-07-03,31.984,32.638,31.768,32.554,61092,0
2012-07-05,32.358,32.872,31.844,32.404,69114,0
2012-07-06,31.872,32.638,31.872,32.274,187443,0
2012-07-09,32.208,32.33,31.675,31.713,134330,0
2012-07-10,31.975,32.376,31.105,31.245,88353,0
2012-07-11,31.245,31.423,30.422,30.6,80753,0
2012-07-12,30.245,30.74,29.88,30.45,79156,0
2012-07-13,30.703,31.338,30.534,31.076,66738,0
2012-07-16,30.889,31.039,30.3,30.758,51647,0
2012-07-17,30.899,31.067,30.235,30.646,53000,0
2012-07-18,30.61,31.656,30.6,31.423,36642,0
2012-07-19,31.592,31.666,30.889,30.965,30466,0
2012-07-20,30.59,30.749,30.329,30.487,57943,0
2012-07-23,29.721,30.048,29.411,29.758,54255,0
2012-07-24,29.908,29.964,29.15,29.309,44772,0
2012-07-25,29.59,29.684,29.038,29.159,55442,0
2012-07-26,29.628,29.628,28.589,29.328,48094,0
2012-07-27,29.431,30.984,29.188,30.674,67810,0
2012-07-30,30.796,30.843,30.319,30.432,28256,0
2012-07-31,30.15,31.021,29.945,30.805,71431,0
2012-08-01,31.086,32.115,31.086,31.273,109088,0
2012-08-02,30.917,31.115,30.114,30.394,58634,0
2012-08-03,31.142,32.227,31.048,31.872,58342,0
2012-08-06,32.003,32.619,31.685,31.704,105571,0
2012-08-07,32.04,32.19,31.646,31.863,82536,0
2012-08-08,31.544,32.48,31.544,32.237,38356,0
2012-08-09,32.003,32.003,27.401,29.619,451605,0
2012-08-10,29.469,29.552,28.88,29.281,183448,0
2012-08-13,29.225,29.628,28.841,29.431,239567,0
2012-08-14,29.684,29.684,28.159,28.711,237215,0
2012-08-15,28.711,29.514,28.654,29.159,165835,0
2012-08-16,29.179,30.394,28.952,30.026,164352,0
2012-08-17,29.961,30.62,29.716,30.574,157656,0
2012-08-20,30.441,30.828,30.122,30.629,114785,0
2012-08-21,30.866,31.243,30.017,30.102,124037,0
2012-08-22,29.951,30.734,29.829,30.29,159272,0
2012-08-23,30.158,30.602,30.083,30.139,118370,0
2012-08-24,29.922,30.847,29.922,30.734,73584,0
2012-08-27,30.857,31.261,30.404,30.989,77223,0
2012-08-28,30.921,31.657,30.921,31.072,98882,0
2012-08-29,31.072,31.685,31.072,31.318,80531,0
2012-08-30,31.092,31.092,30.007,30.102,142230,0
2012-08-31,30.526,30.629,29.98,30.545,50480,0
2012-09-04,30.555,30.95,29.867,30.789,82175,0
2012-09-05,30.648,31.195,30.3,31.025,75989,0
2012-09-06,31.365,32.147,31.204,31.856,91292,0
2012-09-07,32.138,32.504,31.93,32.44,44008,0
2012-09-10,32.958,34.202,32.901,33.787,151677,0
2012-09-11,33.316,34.239,33.232,33.919,94801,0
2012-09-12,34.004,34.032,33.429,33.712,58684,0
2012-09-13,33.862,34.937,33.232,34.711,101630,0
2012-09-14,34.87,35.643,34.305,34.673,114938,0
2012-09-17,34.362,34.805,34.041,34.72,76927,0
2012-09-18,34.606,35.021,34.352,34.796,72992,0
2012-09-19,34.767,34.815,34.267,34.39,119231,0
2012-09-20,34.126,34.664,33.683,34.569,90266,0
2012-09-21,35.059,35.304,34.673,34.908,126808,0
2012-09-24,34.616,34.625,33.768,33.89,91301,0
2012-09-25,34.108,34.522,33.325,33.381,151017,0
2012-09-26,33.495,33.89,33.288,33.419,106733,0
2012-09-27,33.655,33.853,33.062,33.702,84021,0
2012-09-28,33.345,33.542,32.618,32.92,74150,0
2012-10-01,33.146,34.145,32.948,33.174,131834,0
2012-10-02,33.354,33.354,32.873,33.297,126709,0
2012-10-03,33.345,33.476,32.665,32.797,113732,0
2012-10-04,33.042,33.626,32.74,33.532,77677,0
2012-10-05,33.806,34.135,33.042,33.278,63996,0
2012-10-08,32.948,33.146,32.655,32.704,79923,0
2012-10-09,32.723,32.958,32.194,32.44,62039,0
2012-10-10,32.552,32.599,32.043,32.308,37713,0
2012-10-11,32.694,32.958,32.627,32.74,65588,0
2012-10-12,32.732,32.995,32.053,32.241,75820,0
2012-10-15,32.346,32.826,32.043,32.759,58703,0
2012-10-16,32.938,33.551,32.938,33.381,72999,0
2012-10-17,33.504,33.88,33.363,33.844,46568,0
2012-10-18,33.702,33.938,33.042,33.278,70009,0
2012-10-19,32.986,33.476,32.704,33.005,174765,0
2012-10-22,33.033,33.081,32.543,32.995,100962,0
2012-10-23,32.609,32.704,32.071,32.372,104438,0
2012-10-24,32.646,33.109,32.364,33.089,61141,0
2012-10-25,33.58,33.948,33.41,33.598,64005,0
2012-10-26,33.655,34.041,33.222,33.674,51374,0
2012-10-31,33.646,34.089,33.391,33.646,49051,0
2012-11-01,33.844,34.466,33.816,34.418,70455,0
2012-11-02,34.56,34.56,33.429,33.429,69261,0
2012-11-05,33.504,34.314,33.467,34.249,44065,0
2012-11-06,34.259,35.323,34.192,34.966,63118,0
2012-11-07,34.352,34.352,32.514,33.232,178849,0
2012-11-08,32.655,35.701,31.412,31.685,267545,0
2012-11-09,31.554,32.175,31.007,31.61,136803,0
2012-11-12,31.602,32.071,31.383,31.685,89062,0
2012-11-13,31.451,31.939,31.451,31.602,75753,0
2012-11-14,31.657,31.657,30.706,30.893,107443,0
2012-11-15,30.98,30.98,29.859,30.153,140076,0
2012-11-16,30.126,30.334,29.422,30.162,107962,0
2012-11-19,30.59,31.529,30.38,31.51,80219,0
2012-11-20,31.303,31.662,31.026,31.588,59861,0
2012-11-21,31.607,31.701,31.226,31.701,39626,0
2012-11-23,31.938,32.232,31.672,31.976,42489,0
2012-11-26,31.805,32.08,31.492,31.766,101498,0
2012-11-27,31.51,32.516,31.51,32.061,115518,0
2012-11-28,31.834,32.195,31.33,32.08,92996,0
2012-11-29,32.442,33.314,32.251,33.247,71380,0
2012-11-30,33.4,33.76,32.688,33.599,181297,0
2012-12-03,33.961,33.961,32.744,32.944,70096,0
2012-12-04,32.983,33.22,32.452,33.124,151336,0
2012-12-05,33.305,33.59,32.84,33.115,58254,0
2012-12-06,32.878,33.714,32.764,33.637,99331,0
2012-12-07,33.951,34.491,33.809,34.388,96532,0
2012-12-10,34.34,34.757,33.988,34.359,133961,0
2012-12-11,34.624,34.9,34.416,34.844,103740,0
2012-12-12,35.109,35.46,34.844,35.042,97911,0
2012-12-13,34.853,35.242,34.624,34.825,74940,0
2012-12-14,34.615,35.232,34.444,34.919,68219,0
2012-12-17,35.023,35.669,35.023,35.65,84539,0
2012-12-18,35.708,36.466,35.537,36.401,103331,0
2012-12-19,36.391,36.865,36.106,36.391,76309,0
2012-12-20,36.362,36.533,35.983,36.078,87860,0
2012-12-21,35.498,36.078,35.498,36.039,206497,0
2012-12-24,35.964,36.078,35.556,35.935,25989,0
2012-12-26,36.068,36.068,35.708,35.916,40242,0
2012-12-27,35.822,36.078,35.47,35.964,60941,0
2012-12-28,35.611,36.078,35.527,35.621,38652,0
2012-12-31,35.432,36.362,35.204,36.219,108251,0
2013-01-02,37.359,37.445,36.884,37.302,111227,0
2013-01-03,37.378,37.606,36.742,37.017,51180,0
2013-01-04,37.283,37.739,37.007,37.558,52821,0
2013-01-07,37.226,37.871,37.226,37.635,56023,0
2013-01-08,37.463,37.975,36.979,37.368,36953,0
2013-01-09,37.635,37.975,37.502,37.709,56973,0
2013-01-10,37.975,37.975,37.216,37.645,39310,0
2013-01-11,37.729,37.891,37.445,37.842,36604,0
2013-01-14,37.645,37.758,37.189,37.483,53357,0
2013-01-15,37.122,37.833,37.122,37.625,29233,0
2013-01-16,37.435,37.682,37.245,37.568,36591,0
2013-01-17,37.842,38.004,37.663,37.9,46454,0
2013-01-18,37.842,38.706,37.454,38.622,61701,0
2013-01-22,38.366,39.818,38.27,39.714,132080,0
2013-01-23,39.781,39.875,38.745,38.774,57301,0
2013-01-24,38.755,39.648,38.755,39.163,107160,0
2013-01-25,39.239,39.286,38.716,39.182,51006,0
2013-01-28,39.296,39.324,38.887,39.059,53857,0
2013-01-29,39.001,39.363,38.954,39.276,76505,0
2013-01-30,39.049,39.201,38.062,38.309,116824,0
2013-01-31,38.204,39.125,38.118,38.508,97446,0
2013-02-01,38.697,39.894,38.508,39.42,132466,0
2013-02-04,38.991,39.23,38.403,38.926,91387,0
2013-02-05,39.134,39.722,39.04,39.21,30340,0
2013-02-06,38.878,39.391,38.784,39.248,77116,0
2013-02-07,39.315,39.486,38.745,39.466,54094,0
2013-02-08,39.276,40.179,39.248,39.96,64260,0
2013-02-11,39.818,40.169,39.305,40.036,47693,0
2013-02-12,40.131,40.397,39.618,40.284,67914,0
2013-02-13,40.197,40.635,39.875,40.635,69724,0
2013-02-14,40.625,41.762,38.857,39.573,143004,0
2013-02-15,40.167,40.224,39.116,39.556,95890,0
2013-02-19,39.241,40.883,39.241,40.835,156985,0
2013-02-20,40.663,40.663,39.135,39.241,88321,0
2013-02-21,39.164,39.67,38.649,39.069,66362,0
2013-02-22,39.183,39.842,38.877,39.651,56810,0
2013-02-25,39.995,39.995,37.865,37.923,66171,0
2013-02-26,38.113,38.314,37.799,38.228,48038,0
2013-02-27,38.122,39.393,38.122,39.03,58875,0
2013-02-28,38.981,39.87,38.981,39.612,73331,0
2013-03-01,38.981,39.365,38.238,39.04,71830,0
2013-03-04,38.696,38.838,38.247,38.61,101120,0
2013-03-05,38.838,39.536,38.838,39.297,96846,0
2013-03-06,39.403,39.861,39.335,39.785,99870,0
2013-03-07,39.775,40.644,39.566,40.539,92817,0
2013-03-08,41.102,41.294,40.635,41.197,77806,0
2013-03-11,40.931,40.949,40.358,40.711,64694,0
2013-03-12,40.443,41.055,40.443,40.701,47053,0
2013-03-13,40.644,40.749,40.31,40.567,81887,0
2013-03-14,40.567,41.027,40.301,41.017,53079,0
2013-03-15,40.844,41.446,40.711,41.102,116812,0
2013-03-18,40.587,41.532,40.587,41.341,52234,0
2013-03-19,41.304,41.818,41.304,41.743,86630,0
2013-03-20,42.02,42.668,41.684,42.544,90193,0
2013-03-21,42.067,42.899,41.781,42.553,96519,0
2013-03-22,42.621,42.945,42.372,42.908,74666,0
2013-03-25,42.936,43.452,42.889,43.213,106190,0
2013-03-26,43.519,43.662,42.401,42.621,62816,0
2013-03-27,42.114,42.325,41.781,41.99,128572,0
2013-03-28,41.971,42.22,41.876,42,81472,0
2013-04-01,41.485,41.837,40.73,41.255,73930,0
2013-04-02,41.647,41.647,41.16,41.369,65982,0
2013-04-03,41.428,41.743,41.141,41.446,155942,0
2013-04-04,41.418,41.647,40.778,41.245,121773,0
2013-04-05,40.119,41.083,39.69,40.854,120248,0
2013-04-08,40.158,40.912,40.119,40.597,135373,0
2013-04-09,40.73,41.59,40.663,41.217,130831,0
2013-04-10,41.408,42.382,40.864,41.951,146446,0
2013-04-11,42.02,42.191,41.637,41.971,71989,0
2013-04-12,41.656,42.067,41.647,41.961,68049,0
2013-04-15,41.684,41.951,39.193,39.384,136500,0
2013-04-16,39.813,40.711,39.632,40.549,88972,0
2013-04-17,40.09,40.644,39.459,39.698,127958,0
2013-04-18,39.861,40.013,39.088,39.355,75906,0
2013-04-19,39.489,40.73,39.154,40.358,154456,0
2013-04-22,40.425,40.425,39.164,40.291,66295,0
2013-04-23,40.577,41.197,40.338,41.112,36026,0
2013-04-24,41.197,42.085,41.102,42.02,61252,0
2013-04-25,42.075,42.134,41.609,41.762,59769,0
2013-04-26,41.675,41.675,40.081,40.691,143323,0
2013-04-29,40.94,42.02,40.798,41.456,72479,0
2013-04-30,41.619,42.049,41.226,41.932,117127,0
2013-05-01,41.58,41.58,39.528,39.642,133373,0
2013-05-02,39.832,40.529,38.525,38.857,232413,0
2013-05-03,40.367,44.388,37.933,38.486,544451,0
2013-05-06,37.455,38.066,37.264,38.008,167962,0
2013-05-07,37.96,39.536,37.865,39.518,88051,0
2013-05-08,39.088,39.528,38.678,39.528,134800,0
2013-05-09,39.268,39.863,39.248,39.412,81615,0
2013-05-10,39.412,39.824,39.2,39.767,99892,0
2013-05-13,39.642,39.642,39.047,39.324,133971,0
2013-05-14,39.162,39.978,39.132,39.872,246441,0
2013-05-15,39.652,40.536,39.633,40.431,97748,0
2013-05-16,40.276,41.045,40.18,40.391,59344,0
2013-05-17,40.517,41.305,40.517,40.967,106612,0
2013-05-20,40.68,40.958,40.411,40.689,166200,0
2013-05-21,40.526,40.939,40.497,40.651,88652,0
2013-05-22,40.612,41.171,39.787,40.113,88838,0
2013-05-23,39.546,40.306,39.412,39.941,56514,0
2013-05-24,39.709,40.065,39.546,39.998,31251,0
2013-05-28,40.632,41.083,40.306,40.602,63220,0
2013-05-29,40.18,40.19,38.951,39.412,114474,0
2013-05-30,39.383,39.738,39.344,39.574,43948,0
2013-05-31,39.22,40.226,39.22,39.559,69193,0
2013-06-03,38.431,38.834,37.979,38.738,190143,0
2013-06-04,38.748,39.392,38.566,39.344,184010,0
2013-06-05,39.268,39.584,38.922,38.988,91688,0
2013-06-06,39.113,39.738,39.037,39.728,95837,0
2013-06-07,39.853,40.142,39.43,39.95,58422,0
2013-06-10,39.902,40.689,39.844,40.632,77291,0
2013-06-11,39.815,40.526,39.374,39.815,51419,0
2013-06-12,40.209,40.602,39.556,39.738,76967,0
2013-06-13,39.633,40.142,39.392,39.797,147945,0
2013-06-14,39.853,40.084,39.306,39.374,69992,0
2013-06-17,39.797,39.797,39.276,39.469,172164,0
2013-06-18,39.488,40.19,39.324,39.872,138670,0
2013-06-19,39.882,40.016,39.248,39.286,116105,0
2013-06-20,38.479,38.825,37.835,37.951,102868,0
2013-06-21,37.998,37.998,37.374,37.71,161645,0
2013-06-24,36.999,37.298,36.068,36.193,265929,0
2013-06-25,36.674,36.808,35.982,36.702,149943,0
2013-06-26,36.971,36.971,36.577,36.624,117047,0
2013-06-27,36.855,37.356,36.828,36.981,141417,0
2013-06-28,36.76,37.308,36.539,36.683,257625,0
2013-07-01,36.721,37.854,36.519,37.384,151904,0
2013-07-02,37.336,37.557,37.077,37.278,130464,0
2013-07-03,37.278,37.557,37.096,37.268,129250,0
2013-07-05,37.788,37.854,37.039,37.47,103452,0
2013-07-08,37.585,37.864,37.268,37.576,252424,0
2013-07-09,37.798,38.402,37.442,38.249,236708,0
2013-07-10,38.192,38.604,38.096,38.307,142997,0
2013-07-11,38.709,39.113,38.556,38.817,159229,0
2013-07-12,38.825,39.066,38.519,38.519,134276,0
2013-07-15,38.46,38.738,37.979,38.077,158678,0
2013-07-16,35.02,35.635,33.33,35.059,886498,0
2013-07-17,35.222,35.885,35.069,35.635,173308,0
2013-07-18,35.694,36.664,35.616,36.414,195402,0
2013-07-19,36.154,36.346,35.366,35.789,226541,0
2013-07-22,35.829,36.75,35.55,36.463,133029,0
2013-07-23,36.674,36.999,36.529,36.73,133364,0
2013-07-24,36.845,36.855,36.135,36.49,62833,0
2013-07-25,36.299,36.818,36.02,36.154,194528,0
2013-07-26,35.74,36.76,35.655,36.405,135149,0
2013-07-29,36.299,36.674,36.183,36.577,103152,0
2013-07-30,36.568,36.99,36.463,36.952,144682,0
2013-07-31,36.942,37.461,36.702,37.134,103666,0
2013-08-01,37.404,37.844,37.163,37.576,100076,0
2013-08-02,37.567,37.567,36.885,36.971,80986,0
2013-08-05,37.086,37.807,37.029,37.691,110506,0
2013-08-06,37.47,37.47,36.558,37.067,103754,0
2013-08-07,36.828,37.029,36.395,36.885,97715,0
2013-08-08,37.356,37.759,36.818,37.183,245927,0
2013-08-09,36.99,37.203,36.327,36.405,175025,0
2013-08-12,36.183,39.017,36.183,38.365,177018,0
2013-08-13,38.22,38.422,37.615,38.077,111663,0
2013-08-14,37.923,38.287,37.585,37.595,113375,0
2013-08-15,37.151,38.282,36.977,37.576,156018,0
2013-08-16,37.373,38.117,37.276,37.393,180094,0
2013-08-19,37.373,38.098,37.2,37.47,135424,0
2013-08-20,37.528,38.525,37.528,37.836,133292,0
2013-08-21,37.635,38.117,37.431,37.46,101867,0
2013-08-22,37.411,38.437,37.411,38.156,141866,0
2013-08-23,38.146,38.64,37.818,38.456,158894,0
2013-08-26,38.591,38.921,38.38,38.543,98209,0
2013-08-27,37.971,38.688,37.856,38.08,204472,0
2013-08-28,38.098,38.706,37.905,38.011,117453,0
2013-08-29,37.886,38.756,37.866,38.562,111952,0
2013-08-30,38.456,38.66,37.316,37.489,86975,0
2013-09-03,38.156,38.186,36.948,37.286,101761,0
2013-09-04,37.402,37.635,37.266,37.635,78228,0
2013-09-05,37.79,38.543,37.683,38.108,101117,0
2013-09-06,38.427,38.736,37.286,37.354,83373,0
2013-09-09,37.402,38.176,37.286,37.77,126248,0
2013-09-10,38.07,38.63,37.856,38.447,93605,0
2013-09-11,38.475,39.346,38.37,39.269,112354,0
2013-09-12,39.259,39.297,38.871,39.095,79430,0
2013-09-13,39.317,39.317,38.968,39.21,69308,0
2013-09-16,39.559,39.703,38.901,39.172,59858,0
2013-09-17,39.085,39.742,38.852,39.742,158885,0
2013-09-18,39.713,40.854,39.317,40.574,99677,0
2013-09-19,40.564,41.058,39.897,40.119,77111,0
2013-09-20,40.313,40.96,40.081,40.632,207918,0
2013-09-23,40.506,41.579,40.119,41.347,196575,0
2013-09-24,41.26,41.347,40.699,40.806,99603,0
2013-09-25,40.689,40.932,40.294,40.341,90722,0
2013-09-26,40.351,40.834,40.332,40.729,55545,0
2013-09-27,40.332,40.699,40.322,40.555,41147,0
2013-09-30,40.294,41.29,40.206,41.24,111748,0
2013-10-01,41.174,41.589,40.999,41.589,77177,0
2013-10-02,41.396,42.063,41.105,41.88,119545,0
2013-10-03,41.685,41.85,41.058,41.444,98017,0
2013-10-04,41.31,41.995,41.29,41.619,135551,0
2013-10-07,41.135,41.318,40.941,41.067,85335,0
2013-10-08,41.019,41.231,40.39,40.487,84964,0
2013-10-09,40.777,40.932,40.235,40.516,76257,0
2013-10-10,41.029,41.338,40.825,41.076,69862,0
2013-10-11,40.797,41.946,40.797,41.454,122916,0
2013-10-14,41.029,41.802,40.98,41.569,74557,0
2013-10-15,41.531,41.676,41.347,41.386,76328,0
2013-10-16,41.579,41.676,40.98,41.067,113909,0
2013-10-17,40.864,41.676,40.834,41.579,124845,0
2013-10-18,41.579,41.676,41.483,41.629,169140,0
2013-10-21,41.764,41.84,41.434,41.676,146229,0
2013-10-22,41.909,43.021,41.638,42.952,96502,0
2013-10-23,42.663,43.774,42.663,43.581,139462,0
2013-10-24,43.523,43.756,42.981,43.204,62435,0
2013-10-25,43.33,43.465,42.78,43.291,71714,0
2013-10-28,43.358,43.706,43.136,43.581,70710,0
2013-10-29,43.803,43.968,43.233,43.514,75451,0
2013-10-30,43.678,43.919,43.281,43.32,109430,0
2013-10-31,43.349,43.551,43.021,43.04,119549,0
2013-11-01,42.924,43.068,41.88,42.286,168771,0
2013-11-04,42.498,43.696,42.411,43.571,201819,0
2013-11-05,43.291,43.678,42.44,42.663,161840,0
2013-11-06,42.924,42.924,42.266,42.296,169995,0
2013-11-07,42.546,46.655,42.527,45.92,594937,0
2013-11-08,46.134,48.309,46.134,48.223,195066,0
2013-11-11,48.048,48.338,46.646,46.655,253681,0
2013-11-12,46.685,47.005,46.444,46.655,86449,0
2013-11-13,46.472,46.579,45.92,46.26,126844,0
2013-11-14,46.144,46.415,45.666,46.054,99053,0
2013-11-15,45.988,46.853,45.792,46.687,95902,0
2013-11-18,46.949,47.173,45.745,45.958,95951,0
2013-11-19,45.832,46.737,45.55,45.617,78260,0
2013-11-20,45.696,45.928,45.209,45.279,67960,0
2013-11-21,45.355,45.852,45.298,45.647,64199,0
2013-11-22,45.763,46.008,45.143,45.676,120152,0
2013-11-25,45.882,46.181,45.199,45.298,101343,0
2013-11-26,45.405,45.686,44.715,45.55,139329,0
2013-11-27,45.54,46.084,45.189,45.908,72904,0
2013-11-29,46.173,46.455,45.872,46.054,64406,0
2013-12-02,46.289,46.746,45.754,45.882,68844,0
2013-12-03,45.812,46.144,45.025,45.444,107402,0
2013-12-04,45.453,46.028,44.715,45.298,98174,0
2013-12-05,45.035,45.298,44.597,44.743,87136,0
2013-12-06,45.414,45.453,44.967,45.103,130320,0
2013-12-09,45.288,45.355,44.578,44.578,119613,0
2013-12-10,44.626,44.917,43.908,44.208,98706,0
2013-12-11,44.325,44.364,43.295,43.519,83736,0
2013-12-12,43.519,43.702,42.973,43.421,124652,0
2013-12-13,43.547,43.781,43.071,43.606,75474,0
2013-12-16,43.781,44.228,43.781,43.936,49335,0
2013-12-17,43.8,44.198,43.363,44.169,58960,0
2013-12-18,44.102,44.801,43.712,44.705,79222,0
2013-12-19,44.51,44.675,44.14,44.414,64463,0
2013-12-20,44.587,45.298,44.228,45.153,168885,0
2013-12-23,45.113,45.531,44.753,45.424,79428,0
2013-12-24,45.609,45.891,45.161,45.317,96036,0
2013-12-26,45.365,45.696,44.927,45.471,116396,0
2013-12-27,45.686,45.918,44.831,45.007,111355,0
2013-12-30,45.113,45.199,44.451,44.715,105447,0
2013-12-31,44.889,44.889,44.354,44.471,195466,0
2014-01-02,44.238,44.636,43.966,44.305,204018,0
2014-01-03,44.305,44.54,43.908,44.014,98077,0
2014-01-06,43.976,44.092,43.275,43.47,169941,0
2014-01-07,43.519,43.8,42.837,42.973,135466,0
2014-01-08,43.684,43.684,42.681,42.79,124331,0
2014-01-09,42.963,43.334,42.459,43.334,490069,0
2014-01-10,43.324,43.878,43.178,43.519,106298,0
2014-01-13,43.314,43.635,42.664,42.983,106284,0
2014-01-14,43.227,43.255,42.887,42.955,69954,0
2014-01-15,43.169,43.732,42.897,43.547,94270,0
2014-01-16,43.344,43.762,43.169,43.606,93045,0
2014-01-17,43.324,43.586,42.498,42.526,72324,0
2014-01-21,43.275,43.275,42.575,42.973,90570,0
2014-01-22,43.062,43.247,42.761,42.945,72612,0
2014-01-23,42.78,42.78,42.333,42.517,237994,0
2014-01-24,42.216,42.216,41.06,41.068,100099,0
2014-01-27,41.224,41.224,39.786,39.796,196895,0
2014-01-28,39.727,39.912,39.193,39.417,213095,0
2014-01-29,39.125,39.319,38.036,38.619,207698,0
2014-01-30,38.96,38.998,38.259,38.599,146195,0
2014-01-31,38.162,38.679,38.006,38.396,217008,0
2014-02-03,38.415,38.785,37.443,37.588,208839,0
2014-02-04,37.706,37.88,37.356,37.667,120853,0
2014-02-05,37.482,37.598,36.918,37.181,89043,0
2014-02-06,37.365,37.405,37.035,37.113,134376,0
2014-02-07,37.229,37.502,36.909,37.045,171535,0
2014-02-10,37.123,37.123,36.558,36.733,155163,0
2014-02-11,37.141,37.141,36.686,36.938,191133,0
2014-02-12,37.055,37.714,36.15,36.471,422486,0
2014-02-13,35.963,38.105,34.748,37.097,748768,0
2014-02-14,37.068,37.126,35.629,36.178,287812,0
2014-02-18,36.305,37.303,36.04,37.117,255154,0
2014-02-19,36.902,37.626,36.794,36.931,247173,0
2014-02-20,36.794,37.176,36.363,36.471,122373,0
2014-02-21,36.618,37.078,36.559,36.951,150772,0
2014-02-24,37.029,37.41,36.814,37.381,222711,0
2014-02-25,37.381,37.831,37.283,37.636,180304,0
2014-02-26,37.626,38.077,37.626,38.007,82018,0
2014-02-27,37.997,38.35,37.694,38.35,90539,0
2014-02-28,38.438,38.848,38.36,38.692,113315,0
2014-03-03,38.477,38.821,38.243,38.683,117848,0
2014-03-04,39.162,40.023,39.123,39.592,182528,0
2014-03-05,39.564,39.564,39.084,39.231,115094,0
2014-03-06,39.289,40.053,39.221,39.886,93112,0
2014-03-07,40.131,40.131,39.534,39.896,66954,0
2014-03-10,39.789,40.023,39.358,39.974,58322,0
2014-03-11,39.876,40.316,39.837,40.141,127681,0
2014-03-12,40.082,40.199,39.779,40.141,104542,0
2014-03-13,40.17,40.229,39.818,40.043,156188,0
2014-03-14,39.886,40.865,39.886,40.777,148101,0
2014-03-17,41.002,41.569,40.542,40.689,169171,0
2014-03-18,40.679,41.119,40.679,41.119,61347,0
2014-03-19,40.992,41.286,39.789,40.16,109396,0
2014-03-20,40.043,40.453,39.936,40.336,56900,0
2014-03-21,40.405,41.393,40.405,40.708,170628,0
2014-03-24,40.806,40.924,39.818,40.131,79888,0
2014-03-25,40.248,40.503,39.936,40.219,98108,0
2014-03-26,40.522,40.522,39.368,39.407,63664,0
2014-03-27,39.455,39.525,38.995,39.27,52955,0
2014-03-28,39.241,40.013,39.142,39.572,69242,0
2014-03-31,39.759,40.552,39.387,40.346,123990,0
2014-04-01,40.356,40.815,40.268,40.63,104729,0
2014-04-02,40.728,40.992,40.385,40.738,101719,0
2014-04-03,40.855,40.904,40.19,40.405,75769,0
2014-04-04,40.708,41.109,39.436,39.749,76921,0
2014-04-07,39.534,39.964,39.182,39.652,112514,0
2014-04-08,39.769,40.366,39.749,39.994,76364,0
2014-04-09,40.043,40.17,39.779,39.906,81723,0
2014-04-10,39.779,40.16,38.966,39.074,87173,0
2014-04-11,38.741,39.211,38.252,38.545,91035,0
2014-04-14,39.123,43.057,38.995,42.851,205626,0
2014-04-15,43.018,43.419,41.609,42.871,152861,0
2014-04-16,43.615,44.427,43.066,44.281,120611,0
2014-04-17,44.182,44.408,43.977,44.016,73005,0
2014-04-21,43.957,44.446,43.673,44.182,94688,0
2014-04-22,44.299,44.408,43.565,44.134,150352,0
2014-04-23,44.006,44.535,43.83,43.869,73425,0
2014-04-24,44.134,44.134,42.841,43.057,80801,0
2014-04-25,42.802,42.802,41.903,42.157,57287,0
2014-04-28,42.411,42.538,41.256,41.756,80628,0
2014-04-29,41.843,42.48,41.383,41.491,75439,0
2014-04-30,41.325,41.913,40.787,41.785,77158,0
2014-05-01,41.667,41.667,41.042,41.579,89842,0
2014-05-02,41.696,41.95,41.393,41.686,99705,0
2014-05-05,39.7,41.099,38.184,38.35,394295,0
2014-05-06,37.783,37.783,34.768,35.718,360080,0
2014-05-07,35.913,36.931,35.599,36.842,226924,0
2014-05-08,36.657,37.352,36.325,36.745,234834,0
2014-05-09,36.627,36.931,36.256,36.647,183382,0
2014-05-12,36.725,37.88,36.637,37.489,237025,0
2014-05-13,37.528,38.027,37.313,37.616,119381,0
2014-05-14,37.586,37.694,36.784,36.842,122444,0
2014-05-15,36.646,37.158,36.232,36.508,100569,0
2014-05-16,36.429,36.606,36.065,36.548,62807,0
2014-05-19,36.37,36.942,36.252,36.498,267184,0
2014-05-20,36.449,36.567,35.749,35.937,182452,0
2014-05-21,36.005,36.005,35.119,35.572,76161,0
2014-05-22,35.563,35.779,35.355,35.621,65907,0
2014-05-23,35.729,35.957,35.395,35.947,112676,0
2014-05-27,36.104,36.242,35.493,35.651,107416,0
2014-05-28,35.592,35.867,35.415,35.729,102705,0
2014-05-29,35.867,35.877,35.385,35.867,151371,0
2014-05-30,35.927,36.124,35.543,35.799,101025,0
2014-06-02,35.759,35.967,35.483,35.621,89339,0
2014-06-03,35.582,35.749,35.464,35.601,71783,0
2014-06-04,35.543,35.661,35.473,35.563,48946,0
2014-06-05,35.582,36.754,35.473,36.696,76983,0
2014-06-06,36.705,37.128,36.646,36.981,64799,0
2014-06-09,36.872,37.296,36.528,37.119,70019,0
2014-06-10,36.971,37.168,36.734,37.148,59588,0
2014-06-11,37.109,37.306,37,37.227,98930,0
2014-06-12,37.128,37.266,36.35,36.439,82324,0
2014-06-13,36.538,36.705,36.045,36.646,101096,0
2014-06-16,36.696,36.902,36.104,36.36,73926,0
2014-06-17,36.41,36.636,36.075,36.38,79304,0
2014-06-18,36.646,37.02,36.153,36.942,81866,0
2014-06-19,37.05,37.198,36.862,37.01,74183,0
2014-06-20,37.01,37.572,36.262,37.454,345421,0
2014-06-23,37.552,37.729,37.227,37.444,128985,0
2014-06-24,37.473,37.631,36.626,36.824,139853,0
2014-06-25,36.696,37.405,36.696,37.089,77169,0
2014-06-26,37.198,37.335,36.498,36.636,58678,0
2014-06-27,36.36,37.7,36.272,37.543,162102,0
2014-06-30,37.424,37.907,37.138,37.681,92691,0
2014-07-01,37.867,38.804,37.829,38.429,100735,0
2014-07-02,38.34,38.646,38.193,38.33,55121,0
2014-07-03,38.488,38.862,38.419,38.734,36121,0
2014-07-07,38.774,38.774,38.104,38.399,83196,0
2014-07-08,38.242,38.39,37.956,38.311,64241,0
2014-07-09,38.321,38.468,37.897,37.995,56947,0
2014-07-10,37.208,37.385,36.567,37.099,100362,0
2014-07-11,36.99,37.444,36.616,37.099,68207,0
2014-07-14,37.375,37.591,37.06,37.355,60041,0
2014-07-15,37.405,37.621,36.429,36.606,48226,0
2014-07-16,36.696,36.696,35.621,35.789,88742,0
2014-07-17,35.572,35.829,35.267,35.375,58819,0
2014-07-18,35.277,35.671,34.834,35.473,86118,0
2014-07-21,35.336,35.454,34.814,35.365,36381,0
2014-07-22,35.533,35.937,35.375,35.701,46198,0
2014-07-23,36.606,36.606,35.493,35.729,63262,0
2014-07-24,35.71,35.857,35.267,35.425,56014,0
2014-07-25,35.09,35.631,35.03,35.336,58156,0
2014-07-28,35.296,35.661,35.227,35.473,51929,0
2014-07-29,35.681,36.163,35.385,35.957,92748,0
2014-07-30,36.124,36.754,35.995,36.606,92209,0
2014-07-31,36.272,36.596,35.415,35.493,102451,0
2014-08-01,35.503,35.71,35.03,35.513,71049,0
2014-08-04,35.563,35.917,35.188,35.857,43009,0
2014-08-05,35.789,36.203,35.543,35.976,47579,0
2014-08-06,35.848,36.882,35.848,36.764,75906,0
2014-08-07,35.444,35.641,34.163,34.578,194390,0
2014-08-08,34.478,35.09,34.478,34.498,115106,0
2014-08-11,34.568,35.355,34.478,34.558,128216,0
2014-08-12,34.478,35.08,34.478,34.666,106472,0
2014-08-13,34.725,35.473,34.538,35.355,92039,0
2014-08-14,35.455,35.732,35.008,35.187,46077,0
2014-08-15,35.494,35.594,34.721,35.177,75521,0
2014-08-18,35.514,35.792,35.346,35.762,57104,0
2014-08-19,35.683,35.961,35.603,35.673,48683,0
2014-08-20,35.534,35.564,34.84,35.157,64221,0
2014-08-21,35.088,35.584,34.79,35.445,67330,0
2014-08-22,35.494,35.98,35.157,35.911,99944,0
2014-08-25,36.209,36.972,36.199,36.268,77119,0
2014-08-26,36.288,36.873,36.228,36.595,65357,0
2014-08-27,36.476,36.655,36.228,36.248,27801,0
2014-08-28,36.119,36.367,35.941,36.139,33709,0
2014-08-29,36.109,36.893,35.961,36.814,50202,0
2014-09-02,36.953,36.962,36.387,36.496,71841,0
2014-09-03,36.705,36.843,36.09,36.328,131243,0
2014-09-04,36.268,36.476,35.921,36.01,40925,0
2014-09-05,35.901,35.901,35.484,35.693,35940,0
2014-09-08,35.594,35.693,35.286,35.673,47466,0
2014-09-09,35.564,35.732,35.266,35.653,82953,0
2014-09-10,35.603,35.842,35.435,35.762,61039,0
2014-09-11,35.534,36.07,35.514,35.931,57735,0
2014-09-12,35.97,35.97,35.534,35.752,58268,0
2014-09-15,35.752,35.851,35.504,35.722,41573,0
2014-09-16,35.693,35.901,35.504,35.713,75904,0
2014-09-17,35.713,35.951,35.514,35.554,46845,0
2014-09-18,35.713,35.792,35.415,35.574,67913,0
2014-09-19,35.554,35.663,35.236,35.574,163712,0
2014-09-22,35.266,35.474,34.74,34.76,179888,0
2014-09-23,34.84,35.207,34.74,35.018,129754,0
2014-09-24,35.187,35.355,34.81,34.959,75183,0
2014-09-25,34.919,35.217,34.165,34.721,100343,0
2014-09-26,34.671,34.909,34.522,34.651,77366,0
2014-09-29,34.254,34.433,33.59,33.748,93213,0
2014-09-30,33.738,33.778,32.756,32.895,111281,0
2014-10-01,32.925,33.014,32.231,32.231,83309,0
2014-10-02,32.27,32.955,32.211,32.895,67640,0
2014-10-03,33.262,33.262,32.31,32.489,52953,0
2014-10-06,32.498,32.528,31.893,32.479,110043,0
2014-10-07,32.211,32.498,31.883,31.903,81230,0
2014-10-08,31.913,33.381,31.685,33.292,117142,0
2014-10-09,33.133,33.163,32.637,32.885,118716,0
2014-10-10,32.637,33.312,32.528,32.677,103603,0
2014-10-13,32.727,33.689,32.508,33.252,129161,0
2014-10-14,33.52,35.058,33.441,34.978,109431,0
2014-10-15,34.076,36.387,33.867,36.139,112150,0
2014-10-16,35.663,36.209,35.236,35.722,90371,0
2014-10-17,36.179,36.179,34.81,34.83,103336,0
2014-10-20,34.76,35.782,34.74,35.762,63692,0
2014-10-21,35.951,36.328,35.822,36.129,40464,0
2014-10-22,36.03,36.278,34.869,34.899,50084,0
2014-10-23,35.236,35.871,35.236,35.703,56491,0
2014-10-24,35.812,35.901,35.474,35.574,36386,0
2014-10-27,35.494,35.494,34.73,35.256,53593,0
2014-10-28,35.326,37.548,35.326,37.26,94082,0
2014-10-29,37.379,37.756,36.972,37.339,59300,0
2014-10-30,37.022,38.153,37.022,38.014,76188,0
2014-10-31,38.599,39.333,38.361,39.165,119535,0
2014-11-03,39.314,39.562,38.857,39.175,110353,0
2014-11-04,38.956,39.145,38.103,38.252,84907,0
2014-11-05,38.441,38.689,37.002,37.31,145312,0
2014-11-06,37.558,37.726,31.159,31.963,418160,0
2014-11-07,31.893,32.231,31.546,32.211,188789,0
2014-11-10,32.3,32.3,30.901,31.566,210985,0
2014-11-11,31.546,31.854,30.266,30.445,219386,0
2014-11-12,30.316,31.12,30.048,31.06,117615,0
2014-11-13,30.98,31.25,29.51,29.69,215491,0
2014-11-14,29.62,29.94,29.39,29.53,89441,0
2014-11-17,29.42,29.73,28.99,29.27,119194,0
2014-11-18,29.35,29.92,29.35,29.79,84214,0
2014-11-19,29.8,30.19,29.45,30.14,399548,0
2014-11-20,30,30.39,29.45,29.92,85898,0
2014-11-21,30.23,30.35,29.29,29.57,104781,0
2014-11-24,29.57,29.7,29.34,29.6,117741,0
2014-11-25,29.6,29.75,29.47,29.53,94996,0
2014-11-26,29.62,29.67,29.41,29.51,207066,0
2014-11-28,29.51,29.59,28.88,29.18,112238,0
2014-12-01,29.14,29.34,27.48,27.5,191693,0
2014-12-02,27.63,27.81,27.33,27.5,159764,0
2014-12-03,27.47,28.27,27.33,27.68,151610,0
2014-12-04,27.63,28.08,27.03,27.94,239417,0
2014-12-05,27.93,28.06,27.74,27.85,107531,0
2014-12-08,27.72,27.8,26.7,26.79,116126,0
2014-12-09,26.35,26.62,26.11,26.47,144222,0
2014-12-10,26.06,26.36,24.4,24.4,101835,0
2014-12-11,24.56,24.73,23.77,23.97,178610,0
2014-12-12,23.64,23.86,22.86,23.28,239050,0
2014-12-15,23.32,23.63,22.6,22.62,121843,0
2014-12-16,22.52,23.41,22.52,23.19,141019,0
2014-12-17,23.17,24.2,23.07,24.06,193857,0
2014-12-18,24.43,25.1,24.15,24.94,109974,0
2014-12-19,25,25.43,24.78,25.42,293474,0
2014-12-22,25.36,25.8,24.97,25.02,151068,0
2014-12-23,25.11,26.62,25.03,26.5,164449,0
2014-12-24,26.57,26.57,25.51,25.77,76486,0
2014-12-26,25.92,26.2,25.79,25.96,55222,0
2014-12-29,25.93,26.67,25.85,26.59,95302,0
2014-12-30,26.51,26.55,25.14,25.99,287249,0
2014-12-31,25.98,26.09,25.65,25.98,143077,0
2015-01-02,25.97,26.08,25.24,26.04,110293,0
2015-01-05,25.82,25.9,25.34,25.47,133280,0
2015-01-06,25.59,25.71,24.41,25.18,176145,0
2015-01-07,25.4,25.68,24.81,25.48,113911,0
2015-01-08,25.74,26.44,25.43,26.01,172231,0
2015-01-09,26.09,26.09,24.01,24.37,172220,0
2015-01-12,24.3,24.41,23.74,23.96,130177,0
2015-01-13,24.16,24.26,22.05,22.64,306944,0
2015-01-14,22.25,22.32,21.3,21.4,205631,0
2015-01-15,21.21,21.25,19.81,20.67,282947,0
2015-01-16,20.52,21.34,20.52,21.09,143469,0
2015-01-20,21.03,21.35,20.36,20.74,138707,0
2015-01-21,20.64,20.72,19.57,20.05,187245,0
2015-01-22,20.18,20.32,19.75,20.12,137491,0
2015-01-23,20.1,20.21,19.49,19.56,107027,0
2015-01-26,19.56,20.05,19.01,20.05,123348,0
2015-01-27,19.76,20.11,19.51,19.98,111309,0
2015-01-28,20.04,20.26,19.01,19.24,143204,0
2015-01-29,19.26,19.43,18.62,18.77,116888,0
2015-01-30,18.54,18.89,18.12,18.16,166890,0
2015-02-02,18.2,18.34,17.74,18.24,184768,0
2015-02-03,18.38,19.44,18.19,19.25,220084,0
2015-02-04,19.1,19.34,18.54,18.61,169209,0
2015-02-05,18.72,19.5,18.63,19.44,139929,0
2015-02-06,19.47,20.36,19.38,20.35,143281,0
2015-02-09,20.41,20.74,20.11,20.43,99535,0
2015-02-10,20.5,20.52,19.71,19.93,106971,0
2015-02-11,19.98,20.21,19.44,20.1,67389,0
2015-02-12,20.29,20.91,20.27,20.74,111242,0
2015-02-13,20.79,21.76,20.74,21.57,129315,0
2015-02-17,21.39,21.53,20.93,21.08,136119,0
2015-02-18,20.91,21.43,20.9,21.06,72046,0
2015-02-19,20.88,20.88,20.15,20.29,138700,0
2015-02-20,20.29,20.29,19.52,19.61,199896,0
2015-02-23,19.5,19.6,19.09,19.59,105397,0
2015-02-24,19.57,19.91,18.2,18.45,338250,0
2015-02-25,18.5,18.76,17.9,18.64,193448,0
2015-02-26,17.88,18.76,16.32,18.48,410200,0
2015-02-27,18.27,18.27,16.01,16.12,758901,0
2015-03-02,16.19,17.08,15.78,16.95,364000,0
2015-03-03,16.99,17.97,16.67,17.57,554200,0
2015-03-04,17.59,18.08,17.39,17.96,494800,0
2015-03-05,18.04,18.32,17.61,18.21,276200,0
2015-03-06,18.16,18.67,17.96,18.56,261600,0
2015-03-09,18.61,18.88,18.39,18.53,332600,0
2015-03-10,18.3,18.6,18.05,18.5,294500,0
2015-03-11,18.42,18.67,18.26,18.65,195100,0
2015-03-12,18.76,18.93,18.49,18.83,232000,0
2015-03-13,18.64,19.55,18.39,19.47,162900,0
2015-03-16,19.69,19.69,18.44,18.6,218500,0
2015-03-17,18.3,18.87,18.24,18.71,224100,0
2015-03-18,18.53,19.22,18.15,18.88,380700,0
2015-03-19,18.64,19.38,18.63,19.23,201100,0
2015-03-20,19.31,20.46,19.22,20.17,241700,0
2015-03-23,20.11,21.11,19.99,20.44,229800,0
2015-03-24,20.43,20.57,19.4,19.54,354900,0
2015-03-25,19.67,19.73,19.13,19.37,226400,0
2015-03-26,19.4,19.63,18.52,18.97,166200,0
2015-03-27,18.95,19.06,18.35,18.41,209900,0
2015-03-30,18.45,19.65,18.31,19.35,382900,0
2015-03-31,19.39,19.89,19.31,19.68,274615,0
2015-04-01,19.68,19.68,19.26,19.35,253900,0
2015-04-02,19.29,20.06,19.29,19.66,221600,0
2015-04-06,19.68,19.86,19.51,19.52,241000,0
2015-04-07,19.48,21,19.48,20.2,626291,0
2015-04-08,20.21,20.38,19.52,19.59,224300,0
2015-04-09,19.55,19.85,19.36,19.65,220696,0
2015-04-10,19.73,19.95,19.64,19.66,170100,0
2015-04-13,19.74,19.74,19.46,19.55,129000,0
2015-04-14,19.55,19.92,19.26,19.87,129500,0
2015-04-15,19.97,20.73,19.87,20.48,273370,0
2015-04-16,20.49,22.69,20.49,22.65,568269,0
2015-04-17,22.5,23.81,22.29,22.97,540900,0
2015-04-20,23,23.12,22.58,22.98,214245,0
2015-04-21,23,23.02,22.33,22.63,211220,0
2015-04-22,22.64,22.93,22.29,22.68,281411,0
2015-04-23,22.49,22.92,22.29,22.44,158800,0
2015-04-24,22.56,22.97,22.35,22.47,127357,0
2015-04-27,22.5,22.76,22.2,22.74,176600,0
2015-04-28,22.77,23.25,22.7,23.11,146800,0
2015-04-29,22.81,22.95,22.46,22.73,126400,0
2015-04-30,22.69,22.71,22.16,22.48,203400,0
2015-05-01,22.48,22.83,22.09,22.59,137700,0
2015-05-04,22.81,24.25,22.81,23.73,321500,0
2015-05-05,23.74,23.9,22.8,23.16,160300,0
2015-05-06,23.35,23.44,22.81,23.03,149143,0
2015-05-07,23.05,23.12,22.78,23.06,251259,0
2015-05-08,23.1,26.87,23.09,26.13,1152700,0
2015-05-11,26.46,27.4,26.03,26.75,431700,0
2015-05-12,26.68,26.82,25.98,26.75,393252,0
2015-05-13,26.71,26.84,26.3,26.6,192200,0
2015-05-14,26.83,26.91,25.99,26.35,273600,0
2015-05-15,26.33,26.67,25.95,26.46,147543,0
2015-05-18,26.52,26.52,25.71,25.97,153486,0
2015-05-19,26.02,26.13,25.55,25.71,166300,0
2015-05-20,25.72,26,25.54,25.58,128200,0
2015-05-21,25.52,25.94,25.52,25.88,123100,0
2015-05-22,25.88,26.24,25.45,25.6,74900,0
2015-05-26,25.96,26.78,25.76,25.85,369496,0
2015-05-27,25.89,25.89,25.43,25.49,184200,0
2015-05-28,25.4,26.08,24.94,26,600700,0
2015-05-29,25.88,26.05,25.59,25.82,219700,0
2015-06-01,26.16,26.16,25.5,25.8,143618,0
2015-06-02,25.77,26.8,25.77,26.73,258436,0
2015-06-03,26.75,27.27,26.48,26.85,178500,0
2015-06-04,26.77,26.82,26.19,26.24,80900,0
2015-06-05,26.31,26.87,25.97,26.74,74500,0
2015-06-08,26.8,26.8,25.6,25.83,114100,0
2015-06-09,25.88,25.95,25.63,25.71,66027,0
2015-06-10,25.96,27.15,25.96,27.02,114480,0
2015-06-11,27.12,27.25,26.7,27.09,134347,0
2015-06-12,27.07,27.38,26.71,27.08,88400,0
2015-06-15,26.99,26.99,26.1,26.63,85400,0
2015-06-16,26.54,26.58,26.03,26.08,104900,0
2015-06-17,26.18,26.46,25.76,25.76,73000,0
2015-06-18,25.92,26.34,25.6,26.14,112700,0
2015-06-19,26,26.44,25.94,25.97,200400,0
2015-06-22,26,26.03,24.84,25.27,139000,0
2015-06-23,25.35,25.51,25.13,25.19,197757,0
2015-06-24,25.2,25.3,24.96,25.15,107100,0
2015-06-25,25.25,25.25,24.83,25.2,75900,0
2015-06-26,25.27,25.43,24.63,25,263900,0
2015-06-29,24.72,24.93,24.35,24.39,176300,0
2015-06-30,24.56,24.9,24.19,24.72,136724,0
2015-07-01,24.86,24.86,24.23,24.69,201300,0
2015-07-02,24.71,24.76,24.06,24.36,123500,0
2015-07-06,24.14,24.53,23.76,23.98,219800,0
2015-07-07,23.95,24.34,22.59,24.27,208100,0
2015-07-08,24.27,24.27,22.58,23.02,191100,0
2015-07-09,23.31,23.33,22.65,22.87,176900,0
2015-07-10,23.17,23.43,23.08,23.39,126600,0
2015-07-13,23.62,24.62,23.44,24.54,119700,0
2015-07-14,24.54,24.72,24.37,24.54,68222,0
2015-07-15,24.59,24.65,24.03,24.26,149753,0
2015-07-16,24.15,24.72,24.15,24.37,127500,0
2015-07-17,24.29,24.29,23.4,23.55,71600,0
2015-07-20,23.43,23.43,22.62,22.88,94300,0
2015-07-21,22.9,23.14,22.4,22.55,92500,0
2015-07-22,22.36,22.36,21.59,21.75,104300,0
2015-07-23,21.93,21.98,21.25,21.34,101800,0
2015-07-24,21.27,21.31,20.53,20.83,135200,0
2015-07-27,20.59,21.25,20.23,20.35,106100,0
2015-07-28,20.46,20.97,19.91,20.69,87600,0
2015-07-29,20.75,21.34,20.54,20.76,76800,0
2015-07-30,20.74,21.03,20.06,20.28,218700,0
2015-07-31,20.47,20.61,20.05,20.3,144900,0
2015-08-03,20.14,20.23,19.41,19.52,136763,0
2015-08-04,19.54,20.16,19.54,19.9,145200,0
2015-08-05,20.06,20.18,19.49,19.5,186200,0
2015-08-06,19.7,22.58,19.7,21.37,646303,0
2015-08-07,21.32,21.75,21.02,21.21,246100,0
2015-08-10,21.3,22.35,21.23,22.31,431800,0
2015-08-11,22,22.41,21.18,21.76,224201,0
2015-08-12,21.64,21.92,21.31,21.39,148200,0
2015-08-13,21.31,21.39,20.44,21.04,141100,0
2015-08-14,21.04,21.35,20.85,20.93,154400,0
2015-08-17,21.08,21.57,20.66,21.47,104600,0
2015-08-18,21.46,21.47,20.77,21.22,122800,0
2015-08-19,21.15,21.33,20.33,20.79,73300,0
2015-08-20,20.75,20.85,20.32,20.54,84800,0
2015-08-21,20.21,20.45,19.83,20.05,107400,0
2015-08-24,19.25,20.04,18.85,19.02,161340,0
2015-08-25,19.31,19.62,18.16,18.21,128000,0
2015-08-26,18.4,18.57,17.88,18.49,295100,0
2015-08-27,18.64,19.71,18.47,19.1,131700,0
2015-08-28,18.98,20.05,18.94,20.04,180800,0
2015-08-31,19.91,21.23,19.62,20.8,168400,0
2015-09-01,20.49,20.8,19.96,20.06,362700,0
2015-09-02,20.36,20.41,19.66,20,116500,0
2015-09-03,20.02,20.34,19.57,19.85,115100,0
2015-09-04,19.54,19.55,18.81,19.21,121500,0
2015-09-08,20.24,21.05,18.59,19.25,2258800,0
2015-09-09,19.39,20.56,19.39,20.42,543700,0
2015-09-10,20.43,21.52,20.35,21.32,401177,0
2015-09-11,21.14,21.26,20.77,20.94,235600,0
2015-09-14,21.07,21.11,20.55,20.97,130900,0
2015-09-15,20.97,21.22,20.77,20.9,105040,0
2015-09-16,20.91,21.24,20.9,21.14,213400,0
2015-09-17,21.11,21.49,20.73,20.81,225546,0
2015-09-18,20.53,21.12,20.3,20.98,215500,0
2015-09-21,21.12,21.37,20.76,20.91,136200,0
2015-09-22,20.63,21.13,20.62,20.9,120400,0
2015-09-23,20.89,21.43,20.77,20.89,180800,0
2015-09-24,20.66,20.93,19.88,20.75,156520,0
2015-09-25,20.85,21.68,20.6,21.5,231600,0
2015-09-28,21.3,21.32,19.55,19.6,178391,0
2015-09-29,19.56,19.69,19.03,19.41,311400,0
2015-09-30,19.58,20.26,19.53,20.17,156000,0
2015-10-01,20.29,20.51,19.33,19.69,128000,0
2015-10-02,19.54,19.74,19.24,19.6,245700,0
2015-10-05,19.56,21.64,19.56,21.5,271231,0
2015-10-06,21.72,22.4,21.53,21.63,233800,0
2015-10-07,21.73,22.12,21.18,21.55,265400,0
2015-10-08,21.53,22.46,21.45,22.25,361200,0
2015-10-09,22.14,23.63,22.14,23.37,326500,0
2015-10-12,23.37,23.37,21.59,21.89,140017,0
2015-10-13,21.72,22.23,21.65,22.1,145200,0
2015-10-14,22.05,22.88,22.05,22.3,172800,0
2015-10-15,21.67,22.02,19.83,20.49,646800,0
2015-10-16,20.6,20.6,19.43,19.97,238200,0
2015-10-19,19.81,19.82,19.11,19.33,257855,0
2015-10-20,19.33,19.84,19.1,19.23,171428,0
2015-10-21,19.18,19.25,18.63,18.87,249500,0
2015-10-22,19.07,19.6,18.92,19.13,184600,0
2015-10-23,19.17,19.25,18.79,19.13,183500,0
2015-10-26,19.11,19.2,18.8,18.98,226900,0
2015-10-27,18.77,18.86,18.25,18.72,199200,0
2015-10-28,18.86,19.78,18.79,19.34,254700,0
2015-10-29,19.21,19.57,18.89,18.98,139600,0
2015-10-30,19,19.07,18.61,18.96,151600,0
2015-11-02,18.94,19.83,18.94,19.64,168929,0
2015-11-03,19.66,19.96,19.27,19.35,163400,0
2015-11-04,19.36,19.59,18.8,18.96,237593,0
2015-11-05,18.81,20.18,18.61,18.78,376600,0
2015-11-06,18.6,21.44,18.44,21.38,545600,0
2015-11-09,21.38,21.57,20.44,21.44,271613,0
2015-11-10,21.27,21.63,20.81,21.58,153200,0
2015-11-11,21.68,22,20.98,21.52,130100,0
2015-11-12,21.25,21.37,20.3,20.53,112800,0
2015-11-13,20.46,21.13,20.24,20.94,92700,0
2015-11-16,20.96,21.45,20.61,21.41,204300,0
2015-11-17,21.36,21.38,20.58,20.74,215800,0
2015-11-18,20.9,22,20.9,21.95,154300,0
2015-11-19,21.88,22.09,21.5,21.71,128900,0
2015-11-20,21.86,22.34,21.76,21.97,193300,0
2015-11-23,21.82,22.56,21.82,22.34,201300,0
2015-11-24,22.45,22.95,22.22,22.43,178600,0
2015-11-25,22.3,22.63,22.18,22.48,71500,0
2015-11-27,22.24,22.35,22.03,22.34,41000,0
2015-11-30,22.48,23.34,22.31,22.83,169600,0
2015-12-01,22.92,22.97,22.37,22.41,127231,0
2015-12-02,22.19,22.44,21.87,22.08,100769,0
2015-12-03,22.24,22.77,21.21,21.41,172470,0
2015-12-04,21.32,21.7,21.06,21.28,110000,0
2015-12-07,20.96,20.96,20,20.19,162200,0
2015-12-08,19.79,19.79,19.21,19.5,136231,0
2015-12-09,19.66,19.99,18.91,19.28,182500,0
2015-12-10,19.21,19.64,19.12,19.25,101900,0
2015-12-11,19.25,19.28,18.65,19.19,166100,0
2015-12-14,19.2,19.2,18.14,18.18,242712,0
2015-12-15,18.43,19.03,18.35,18.89,134800,0
2015-12-16,18.93,19.4,18.86,19.33,177600,0
2015-12-17,19.39,19.4,18.38,18.41,157700,0
2015-12-18,18.4,18.8,18.27,18.3,256400,0
2015-12-21,18.58,18.63,17.83,18.57,202300,0
2015-12-22,18.56,18.92,18.11,18.73,177695,0
2015-12-23,19.04,19.42,18.87,19.31,134400,0
2015-12-24,19.34,19.59,19.21,19.36,33823,0
2015-12-28,19.15,19.2,18.61,19.19,103471,0
2015-12-29,19.33,19.45,18.145,18.43,107087,0
2015-12-30,18.25,18.43,17.69,17.74,114665,0
2015-12-31,17.72,18.51,17.34,18.25,270039,0
2016-01-04,18.06,18.79,17.6,18.61,205539,0
2016-01-05,18.61,18.7,17.995,18.52,185862,0
2016-01-06,18.16,18.485,17.79,18.26,149731,0
2016-01-07,17.63,17.95,16.94,16.97,195545,0
2016-01-08,17.11,17.11,16.45,16.49,166896,0
2016-01-11,16.57,16.81,16.14,16.53,285734,0
2016-01-12,16.84,16.84,15.77,16.38,168044,0
2016-01-13,16.49,16.71,15.4,15.88,275136,0
2016-01-14,16.04,16.29,15.4,16.1,253427,0
2016-01-15,15.62,15.62,14.73,15.28,208981,0
2016-01-19,15.4,15.51,13.97,14.26,221100,0
2016-01-20,13.98,14.67,13.58,14.49,186665,0
2016-01-21,14.49,15.12,14.31,14.7,146361,0
2016-01-22,15.15,15.42,14.8,14.96,112256,0
2016-01-25,14.65,14.93,14.24,14.32,101021,0
2016-01-26,14.41,15.22,14.41,15.06,116690,0
2016-01-27,15,15.26,14.64,15.06,131455,0
2016-01-28,15.39,15.87,15.39,15.84,173190,0
2016-01-29,16.05,16.99,15.73,16.93,246272,0
2016-02-01,16.67,17.05,16.4125,16.56,234044,0
2016-02-02,16.15,16.54,16.15,16.24,121645,0
2016-02-03,16.52,16.52,15.76,16.14,162847,0
2016-02-04,16.27,17.36,16.27,16.82,123375,0
2016-02-05,16.59,17.02,16.36,16.44,116319,0
2016-02-08,16.18,16.52,15.84,16.42,71172,0
2016-02-09,16.17,16.63,16.06,16.46,82452,0
2016-02-10,16.52,16.74,15.84,15.89,87384,0
2016-02-11,15.52,15.96,15.21,15.62,96824,0
2016-02-12,15.76,16.29,15.26,16.06,110095,0
2016-02-16,16.4,16.95,16.04,16.8,111996,0
2016-02-17,16.99,17.51,16.62,16.65,119601,0
2016-02-18,16.83,16.83,16.11,16.41,84221,0
2016-02-19,16.3,16.5,15.8901,16.44,73120,0
2016-02-22,16.77,17.49,16.77,17.41,144272,0
2016-02-23,17.38,17.4199,16.11,16.18,104363,0
2016-02-24,15.95,16.83,15.56,16.69,95967,0
2016-02-25,16.45,18.25,16,17.61,236647,0
2016-02-26,17.21,18.49,16.605,17.74,309447,0
2016-02-29,17.71,18.03,17.38,17.54,205556,0
2016-03-01,17.76,18.24,17.43,18.11,121695,0
2016-03-02,18.2,18.93,17.92,18.91,234109,0
2016-03-03,18.91,19.93,18.87,19.35,219179,0
2016-03-04,19.44,19.71,18.76,18.95,165255,0
2016-03-07,18.96,19.79,18.96,19.62,198449,0
2016-03-08,19.56,19.56,18.53,18.55,142001,0
2016-03-09,18.58,18.77,18.33,18.37,133512,0
2016-03-10,18.41,18.65,18,18.63,124310,0
2016-03-11,18.89,19.7,18.89,18.98,109536,0
2016-03-14,19.3,20.3,19.3,20.17,319630,0
2016-03-15,19.91,20.15,19.02,19.82,166507,0
2016-03-16,19.86,21.05,19.86,20.78,192916,0
2016-03-17,20.76,21.77,20.68,21.55,179640,0
2016-03-18,21.73,22.18,20.96,21.47,265966,0
2016-03-21,21.4,21.99,21.34,21.67,190451,0
2016-03-22,21.52,21.77,21.01,21.45,123395,0
2016-03-23,21.23,22.03,21.15,21.76,167895,0
2016-03-24,21.54,22.06,21.23,21.99,128692,0
2016-03-28,22.1,22.29,21.38,22.09,136192,0
2016-03-29,21.9,22.78,21.5,22.44,174925,0
2016-03-30,22.6,23.22,22.43,23.12,203741,0
2016-03-31,23.05,23.425,22.28,22.47,202947,0
2016-04-01,22.06,22.95,22.06,22.82,117621,0
2016-04-04,22.87,22.91,22.35,22.47,142549,0
2016-04-05,22.25,22.42,21.79,21.84,121221,0
2016-04-06,21.89,22.12,21.38,22.1,86333,0
2016-04-07,21.86,22.08,21.41,21.59,73922,0
2016-04-08,21.94,22.5199,21.85,21.94,82368,0
2016-04-11,22.16,22.26,21.69,22.1,93317,0
2016-04-12,22.21,22.67,22.21,22.49,103062,0
2016-04-13,22.69,22.86,22.402,22.71,101627,0
2016-04-14,22.62,23.13,22.44,22.96,161132,0
2016-04-15,22.77,23.78,22.77,23.58,125142,0
2016-04-18,23.26,24.02,23.13,24,204909,0
2016-04-19,24.27,24.86,24.08,24.64,102066,0
2016-04-20,24.75,25.23,24.487,25.08,105820,0
2016-04-21,25.09,25.23,24.73,24.93,96178,0
2016-04-22,24.93,25.27,24.83,25.19,272393,0
2016-04-25,25.07,25.63,24.605,24.98,173353,0
2016-04-26,25.13,25.24,24.46,25,230266,0
2016-04-27,25,25.76,24.91,25.6,146288,0
2016-04-28,25.56,25.95,25.07,25.41,153270,0
2016-04-29,25.41,25.91,24.7,25.13,187159,0
2016-05-02,25.25,25.7,24.7,25.67,147545,0
2016-05-03,25.28,25.32,24.31,24.96,107984,0
2016-05-04,24.75,25.24,24.43,24.79,244838,0
2016-05-05,25.12,25.17,24.19,24.2,109043,0
2016-05-06,24.98,26.87,24.921,25.96,248940,0
2016-05-09,26,26,24.74,24.81,175737,0
2016-05-10,25.01,25.48,24.66,25.4,102106,0
2016-05-11,25.53,25.815,25.245,25.32,100738,0
2016-05-12,25.58,25.775,25.08,25.37,137093,0
2016-05-13,25.16,25.58,24.605,24.88,100696,0
2016-05-16,25.11,25.54,24.7,24.86,98368,0
2016-05-17,24.81,25.43,24.38,24.62,116995,0
2016-05-18,24.42,24.79,23.61,24.37,109982,0
2016-05-19,24.01,24.32,23.74,24.16,61040,0
2016-05-20,24.29,24.53,23.61,24.39,139285,0
2016-05-23,24.38,24.93,24.2,24.39,119833,0
2016-05-24,24.58,25.25,24.36,24.93,127591,0
2016-05-25,25.1,26.15,24.91,26.02,118724,0
2016-05-26,26.24,26.49,25.15,25.24,115851,0
2016-05-27,25.3,25.38,25.02,25.23,51354,0
2016-05-31,25.38,25.47,24.78,25.31,144057,0
2016-06-01,25.03,26.145,24.68,26.13,139091,0
2016-06-02,25.86,26.42,25.81,26.39,113711,0
2016-06-03,26.44,26.68,25.94,26.58,88780,0
2016-06-06,26.71,27.87,26.6,27.53,206185,0
2016-06-07,27.73,28.74,27.59,28.5,210549,0
2016-06-08,29.49,29.67,29.08,29.37,182235,0
2016-06-09,29.13,29.41,28.55,29.35,102268,0
2016-06-10,29.18,29.62,28.83,29.34,110821,0
2016-06-13,29.27,29.44,28.51,28.64,100494,0
2016-06-14,28.38,28.8113,28.22,28.73,114456,0
2016-06-15,28.96,29.44,28.69,29.19,154820,0
2016-06-16,28.83,29.41,28.51,29.34,109324,0
2016-06-17,29.43,30,29.35,29.45,207925,0
2016-06-20,29.98,30.89,29.95,30.33,149885,0
2016-06-21,30.22,30.22,29.3001,29.93,86828,0
2016-06-22,30.04,30.44,29.69,30.01,113051,0
2016-06-23,30.56,30.97,30.38,30.52,91388,0
2016-06-24,28.94,29.42,28.27,28.52,275116,0
2016-06-27,28.12,28.25,26.76,27.1,149320,0
2016-06-28,27.78,29.7,27.75,29.14,210365,0
2016-06-29,29.81,30.783,29.345,30.65,174033,0
2016-06-30,31.09,31.3499,30.255,30.73,269775,0
2016-07-01,30.47,31.025,29.96,30.43,101035,0
2016-07-05,29.97,30.18,29.24,29.5,84678,0
2016-07-06,29.47,30.48,29.14,30.14,118686,0
2016-07-07,30.35,30.63,29.78,30.14,51712,0
2016-07-08,30.6,31.31,30.33,30.85,151137,0
2016-07-11,30.95,31.475,30.95,31.33,88591,0
2016-07-12,31.63,32.788,31.34,32.29,131283,0
2016-07-13,32.37,32.7,31.44,31.89,240146,0
2016-07-14,32.18,33.1,32.065,33.02,122300,0
2016-07-15,33.21,33.22,32.44,32.53,85252,0
2016-07-18,31.6,31.99,30.33,30.44,186185,0
2016-07-19,30.44,32.06,30.3,31.15,146631,0
2016-07-20,31.1,31.59,30.43,31.16,89821,0
2016-07-21,31.13,31.85,31,31.08,99297,0
2016-07-22,31,31.39,30.64,31.22,88574,0
2016-07-25,31.07,31.25,30.8,30.98,77718,0
2016-07-26,30.92,31.62,30.92,31.08,103276,0
2016-07-27,31.28,31.48,30.73,31.24,60751,0
2016-07-28,31.19,31.55,30.9,31.41,58716,0
2016-07-29,31.21,31.86,30.631,31.62,90231,0
2016-08-01,31.69,31.69,30.82,30.98,60202,0
2016-08-02,31.27,31.27,30.05,30.07,106174,0
2016-08-03,29.99,30.45,29.52,29.99,161969,0
2016-08-04,31.9,33.705,31.53,32.6,261718,0
2016-08-05,32.91,33.34,32.27,32.61,198830,0
2016-08-08,32.98,33.569,32.41,32.76,163150,0
2016-08-09,32.63,32.9999,32.11,32.31,127544,0
2016-08-10,32.47,32.58,31.8,32.16,186290,0
2016-08-11,32.39,32.78,32.02,32.52,87487,0
2016-08-12,32.39,32.61,31.6,31.9,61398,0
2016-08-15,31.92,32.5,31.89,32.42,67386,0
2016-08-16,32.41,32.41,31.91,32.04,57473,0
2016-08-17,31.95,32.09,31.64,31.82,47629,0
2016-08-18,31.79,32.18,31.68,32,57413,0
2016-08-19,31.96,32.16,31.55,32,83534,0
2016-08-22,31.56,32.41,31.22,32.36,95010,0
2016-08-23,32.57,33.38,32.55,33.03,112537,0
2016-08-24,32.96,33.06,32.19,32.52,81494,0
2016-08-25,32.26,32.79,32.22,32.73,60649,0
2016-08-26,32.75,33.27,32.12,32.32,53029,0
2016-08-29,32.38,32.97,32.23,32.85,39144,0
2016-08-30,32.81,33.23,32.37,32.73,38994,0
2016-08-31,32.48,32.84,31.8,32.64,123962,0
2016-09-01,32.69,32.69,31.9,32.52,78092,0
2016-09-02,32.77,33.02,32.33,33.01,61077,0
2016-09-06,33.13,33.64,32.29,32.77,78442,0
2016-09-07,32.68,33.14,32.41,32.76,99600,0
2016-09-08,32.76,32.95,32.555,32.72,134714,0
2016-09-09,32.35,32.6,30.02,30.22,113689,0
2016-09-12,29.89,30.94,29.74,30.9,116709,0
2016-09-13,30.37,30.5728,29.07,29.15,107443,0
2016-09-14,29.08,29.37,28.54,28.65,101230,0
2016-09-15,28.6,29.99,28.6,29.86,81761,0
2016-09-16,29.62,30.05,29.5,29.85,145255,0
2016-09-19,30.09,30.78,30.09,30.54,77083,0
2016-09-20,30.91,31.09,30.53,30.6,73634,0
2016-09-21,30.96,31.43,30.69,31.25,70005,0
2016-09-22,31.69,31.99,31.41,31.59,60742,0
2016-09-23,31.43,31.64,31.09,31.14,42564,0
2016-09-26,30.92,31.68,30.55,30.97,41732,0
2016-09-27,30.75,31.18,30.44,30.71,76518,0
2016-09-28,30.84,32.29,30.8,32.21,78429,0
2016-09-29,32.29,32.68,31.665,32.13,87159,0
2016-09-30,32.4,32.54,31.87,32.18,113271,0
2016-10-03,32.25,32.62,31.835,32.48,106044,0
2016-10-04,32.46,32.9499,31.93,32.09,42373,0
2016-10-05,32.45,32.95,31.91,32.58,62668,0
2016-10-06,32.48,33.14,32.05,32.92,71222,0
2016-10-07,32.95,32.95,31.97,32.08,38801,0
2016-10-10,32.39,33.14,32.34,32.99,59372,0
2016-10-11,32.73,32.85,31.83,32.18,70384,0
2016-10-12,32.14,33.01,31.76,32.54,45160,0
2016-10-13,32.06,32.38,31.28,31.99,67258,0
2016-10-14,32.19,32.83,32.09,32.12,65891,0
2016-10-17,32.02,32.63,31.94,32.27,43341,0
2016-10-18,32.64,33.02,32.13,32.43,62209,0
2016-10-19,32.63,33.41,32.12,33.02,56316,0
2016-10-20,32.96,34.2,32.91,34.14,85897,0
2016-10-21,33.79,34.14,32.92,33.87,94305,0
2016-10-24,34.25,34.457,33.55,33.7,72448,0
2016-10-25,33.55,34.1,33.25,33.55,40855,0
2016-10-26,33.3,33.9,32.4,32.5,102612,0
2016-10-27,32.8,32.8,31.75,31.85,64847,0
2016-10-28,31.9,32.35,31.85,32.3,74343,0
2016-10-31,32.25,32.8,31.78,32.75,72666,0
2016-11-01,33,33,31.3,31.85,96099,0
2016-11-02,31.7,32.3,31.7,32.15,95065,0
2016-11-03,34.45,34.45,32.45,33.45,116880,0
2016-11-04,33.45,33.85,31.4,31.6,246923,0
2016-11-07,32.2,33.4,32.2,32.45,242481,0
2016-11-08,32.7,33.65,32.65,32.8,206423,0
2016-11-09,32.3,34.9,32.3,34.9,151910,0
2016-11-10,35.05,36.7,34.75,35.9,239856,0
2016-11-11,36.05,37.2,35.975,36.4,196789,0
2016-11-14,36.75,37.6,36.15,36.9,238969,0
2016-11-15,36.55,36.7,35.95,36.5,146056,0
2016-11-16,36.5,38.25,36.45,37.85,152169,0
2016-11-17,38.15,38.2,37.3,37.6,133950,0
2016-11-18,37.75,37.8,36.5,37.75,137823,0
2016-11-21,38.1,39.35,37.95,39.05,147100,0
2016-11-22,39,39.45,38.5,39.35,180036,0
2016-11-23,39.1,40.95,39.1,40.5,226461,0
2016-11-25,40.6,40.6,40.05,40.35,41294,0
2016-11-28,40.25,40.35,39.25,39.45,115595,0
2016-11-29,38.3,39.6,37.65,38.75,110257,0
2016-11-30,39.25,39.75,38.35,38.35,205352,0
2016-12-01,38.75,39.3,38.2,38.6,90892,0
2016-12-02,38.75,39.8,38.55,39.65,106144,0
2016-12-05,40.2,41.1,40.1,41.1,142592,0
2016-12-06,41,41.5,40.6,40.95,115548,0
2016-12-07,41,41.25,40.2,41.25,163173,0
2016-12-08,41.4,42.65,41.3,42.35,152173,0
2016-12-09,42.7,42.7,41.35,41.75,89510,0
2016-12-12,41.8,42,40.85,41.45,76571,0
2016-12-13,41.6,41.8,40.95,41.35,88123,0
2016-12-14,41.1,41.55,40.155,40.8,82817,0
2016-12-15,40.5,41.9,40.38,41.85,124713,0
2016-12-16,41.85,41.9,40.45,40.6,548772,0
2016-12-19,40.65,41.7,40.3,41.3,96050,0
2016-12-20,41.4,41.9,41.05,41.6,113159,0
2016-12-21,41.45,42.1,41.05,41.75,106085,0
2016-12-22,41.75,41.85,40.75,41,60627,0
2016-12-23,41,41.35,40.65,41.05,40619,0
2016-12-27,41.1,41.99,41,41.5,58777,0
2016-12-28,41.4,42,40.8,41.35,119799,0
2016-12-29,41.3,41.55,40.3,40.6,78184,0
2016-12-30,40.6,40.6608,39.75,40.3,106465,0
2017-01-03,40.2,41.45,39.75,40.65,144962,0
2017-01-04,41.15,42,40.65,41.65,168228,0
2017-01-05,41.6,42.05,40.6,41,138710,0
2017-01-06,41.1,41.35,40.15,40.25,62859,0
2017-01-09,40.25,40.45,39.4,39.45,112600,0
2017-01-10,39.7,40.25,39.55,40,165655,0
2017-01-11,40,40.2,39.6,40,115554,0
2017-01-12,40.1,40.3,39.1,40.2,122770,0
2017-01-13,40.45,41.2,40.45,40.75,95082,0
2017-01-17,40.8,40.95,39.9,40.15,117592,0
2017-01-18,40.1,40.6,40.1,40.45,77548,0
2017-01-19,40.5,40.6,39.8,40.3,73870,0
2017-01-20,40.4,40.9,40.1,40.7,124848,0
2017-01-23,40.75,41.1,40.25,41.1,98699,0
2017-01-24,41.5,42.8,41.475,42.55,244405,0
2017-01-25,42.8,43.35,42.25,42.35,217779,0
2017-01-26,42.3,42.6,42.05,42.2,128312,0
2017-01-27,42.25,42.4,41.7,41.8,90973,0
2017-01-30,41.45,41.525,40.05,40.95,133767,0
2017-01-31,41.05,41.4,40,40.45,139665,0
2017-02-01,40.85,41.925,40.85,41.65,137053,0
2017-02-02,41.65,41.8,40.9,41.6,106408,0
2017-02-03,41.9,42.65,41.35,42.45,143609,0
2017-02-06,42.3,42.5,41.45,41.55,83407,0
2017-02-07,41.4,41.95,41.1,41.45,150603,0
2017-02-08,41.6,42,41,41.65,150152,0
2017-02-09,41.75,42.55,41.555,42.4,134720,0
2017-02-10,42.8,43.75,42.625,43.15,227249,0
2017-02-13,43.55,44.35,43.55,44.05,200987,0
2017-02-14,44.05,44.3,42.8,43.35,94290,0
2017-02-15,43,43.9,43,43.65,73515,0
2017-02-16,43.65,43.745,42.95,43.4,95064,0
2017-02-17,43.4,43.45,42.75,42.85,78987,0
2017-02-21,43.1,44.2,43.1,43.55,139329,0
2017-02-22,43.2,43.65,43,43.65,137212,0
2017-02-23,42.9,43.85,42.5,43.25,151693,0
2017-02-24,42.75,43.4,42.6,42.65,103861,0
2017-02-27,42.5,44.6,42.4,44.25,181596,0
2017-02-28,44.3,44.8,43.6,43.85,229122,0
2017-03-01,44.25,45.85,43.85,45.7,242769,0
2017-03-02,45.8,45.8,44.35,44.7,148775,0
2017-03-03,44.7,45.05,44,44.1,98854,0
2017-03-06,43.6,43.9,43.2,43.35,81879,0
2017-03-07,43.15,43.25,42.675,42.8,99915,0
2017-03-08,42.95,43.15,41.6,41.6,79426,0
2017-03-09,41.45,42,41,41,71930,0
2017-03-10,41.45,41.95,41,41.75,140185,0
2017-03-13,41.75,42.39,41.75,41.95,57061,0
2017-03-14,41.5,41.545,40.8,40.9,61957,0
2017-03-15,41.2,41.95,40.855,41.8,80738,0
2017-03-16,41.95,42.05,41.4,41.55,77834,0
2017-03-17,41.75,42.45,41.35,42.25,230170,0
2017-03-20,42.35,42.9,42.25,42.7,102420,0
2017-03-21,42.9,42.9,41.6,41.65,156262,0
2017-03-22,41.65,42.35,40.65,40.95,151407,0
2017-03-23,40.9,41.75,40.8,41.6,121402,0
2017-03-24,41.75,42.1,40.85,41.3,71006,0
2017-03-27,40.9,41.85,40.3,41.7,93646,0
2017-03-28,41.45,42.5,41.3,42.4,110839,0
2017-03-29,42.3,42.4,41.5,41.8,83654,0
2017-03-30,41.85,42.5,41.85,42.2,72550,0
2017-03-31,42.2,42.7,41.95,42.35,114027,0
2017-04-03,42.4,42.6,41,41.5,81909,0
2017-04-04,41.35,42.5,41.35,42.5,119668,0
2017-04-05,42.95,43.604,42.15,42.3,123181,0
2017-04-06,42.45,43.3,42.05,43.3,120855,0
2017-04-07,43.2,43.4,42,42.2,275703,0
2017-04-10,42.15,42.85,41.75,42.6,82045,0
2017-04-11,42.45,43.3,42.2,43.15,72456,0
2017-04-12,43.05,43.05,41,41.05,88566,0
2017-04-13,40.95,41.45,40.25,40.4,94761,0
2017-04-17,40.4,40.6,39.45,40,163731,0
2017-04-18,39.35,40.4,39.35,40.25,168236,0
2017-04-19,40.45,40.7,40,40.1,72891,0
2017-04-20,40.25,41.25,40.25,41.1,92326,0
2017-04-21,40.95,41.5,40.55,41.25,101485,0
2017-04-24,42.1,42.65,41.95,42.35,94104,0
2017-04-25,42.85,43.075,42.65,42.85,94139,0
2017-04-26,42.6,43.7,42.6,43.4,128203,0
2017-04-27,43.3,43.7,42.95,43.5,71002,0
2017-04-28,43.65,43.7,42.25,42.45,128303,0
2017-05-01,42.55,42.9,42.1,42.15,122999,0
2017-05-02,42.15,42.55,41.4,41.5,108374,0
2017-05-03,41.15,41.3,40.55,40.7,87517,0
2017-05-04,40.8,41.1,39.85,40.65,126905,0
2017-05-05,44.8,44.8,41.15,42.75,248785,0
2017-05-08,42.1,42.25,38.1,38.9,360250,0
2017-05-09,38.85,39.25,37.875,38.1,179319,0
2017-05-10,38.15,38.95,38.15,38.9,161043,0
2017-05-11,38.55,38.9,37.75,37.95,99280,0
2017-05-12,37.75,38.15,37.6585,37.75,107078,0
2017-05-15,38.1,39.2,38.1,39,131339,0
2017-05-16,39.1,39.3,38.65,39.25,125528,0
2017-05-17,38.5,38.7,37.85,38,185495,0
2017-05-18,37.8,37.8,36.7,37,132495,0
2017-05-19,37.15,38,37.15,37.55,90153,0
2017-05-22,37.95,37.95,36.8,37.3,94510,0
2017-05-23,37.5,37.75,37.1,37.75,76804,0
2017-05-24,37.75,38.15,37.35,37.7,134003,0
2017-05-25,37.7,38.05,37,37.35,93066,0
2017-05-26,37.25,37.5,36.95,37.4,56229,0
2017-05-30,37.3,37.45,36.605,37.45,125871,0
2017-05-31,36.5,36.7,34.35,36.05,305921,0
2017-06-01,36.2,36.3,35.55,35.65,150640,0
2017-06-02,35.65,36.55,35.4,35.6,89902,0
2017-06-05,35.55,35.9,34.8,35.05,88511,0
2017-06-06,34.7,35.3,34.65,35.2,109377,0
2017-06-07,35.3,35.45,34.65,35.15,97871,0
2017-06-08,35,35.85,34.65,35.75,83990,0
2017-06-09,35.75,36.85,35.75,36.4,100598,0
2017-06-12,36.2,36.85,36.05,36.2,75764,0
2017-06-13,36.1,36.65,36,36.45,50340,0
2017-06-14,36.6,36.6,35.25,35.55,59438,0
2017-06-15,35.15,35.45,34.4,34.75,73712,0
2017-06-16,34.2,34.75,34.05,34.45,172467,0
2017-06-19,34.65,35.325,34.5,35.25,115643,0
2017-06-20,35,35.35,34.7,35.15,130843,0
2017-06-21,35.35,35.65,34.65,34.85,152360,0
2017-06-22,34.85,35.5,34.725,35.1,80716,0
2017-06-23,35.25,35.25,34.4,34.55,287119,0
2017-06-26,34.55,35.05,34.35,34.7,61067,0
2017-06-27,34.75,34.9,33.9,34,110682,0
2017-06-28,35.4,37.35,35.4,36.65,232816,0
2017-06-29,36.7,36.775,35.95,36.6,88412,0
2017-06-30,36.6,36.6,35.995,36.15,111520,0
2017-07-03,36.25,36.95,36.2,36.7,41549,0
2017-07-05,36.6,36.7,35.9,36,75629,0
2017-07-06,35.7,36.35,35.35,35.7,87801,0
2017-07-07,35.8,36.1,35.175,36,138923,0
2017-07-10,35.7,36.05,35.5,35.6,140585,0
2017-07-11,35.55,36.1,35.35,35.9,97556,0
2017-07-12,36.45,36.95,36.35,36.75,107780,0
2017-07-13,37,37,36.11,36.5,68405,0
2017-07-14,36.6,36.85,36.4,36.55,60930,0
2017-07-17,36.45,37.65,36.45,37.55,147547,0
2017-07-18,37.45,37.65,37,37.55,88374,0
2017-07-19,37.55,38.1,37.4709,37.8,103136,0
2017-07-20,37.8,37.95,37.4,37.95,52337,0
2017-07-21,38.1,38.1,36.95,37.2,84245,0
2017-07-24,37.15,37.2,36.425,37.1,64318,0
2017-07-25,37.4,37.75,37.1,37.6,56667,0
2017-07-26,37.9,37.9,36.7,36.85,48725,0
2017-07-27,37,37.075,36.3,36.55,66694,0
2017-07-28,36.6,36.775,36.28,36.65,58920,0
2017-07-31,36.75,36.75,36.05,36.3,57297,0
2017-08-01,36.45,36.675,36.1,36.5,60707,0
2017-08-02,36.5,36.95,35.75,35.8,96342,0
2017-08-03,37.95,39.6,37.3,37.75,321832,0
2017-08-04,37.65,39.9,37.65,39.55,233196,0
2017-08-07,39.6,39.75,38.65,39.45,141516,0
2017-08-08,39.45,39.95,38.8,38.85,92597,0
2017-08-09,38.55,39.3,38.3,39.3,164923,0
2017-08-10,38.95,39.35,38.9,39.2,71116,0
2017-08-11,37.3,39.1,37.3,38.75,76298,0
2017-08-14,39.05,39.25,38.9,39,78636,0
2017-08-15,39.15,39.15,38.85,39,59148,0
2017-08-16,38.95,39.15,38.85,39.1,61034,0
2017-08-17,38.8,39.05,37.95,38.05,117123,0
2017-08-18,37.75,38.3,37.55,38.05,95854,0
2017-08-21,37.85,38.15,37.525,37.55,61048,0
2017-08-22,37.7,38.15,37.7,38.1,51603,0
2017-08-23,37.8,38.35,37.75,38.05,49499,0
2017-08-24,38.2,38.25,37.5,37.9,46685,0
2017-08-25,38.15,38.2,37.75,38.1,42481,0
2017-08-28,38.25,38.35,37.9,38.25,62529,0
2017-08-29,37.85,38.7,37.5,38.6,85345,0
2017-08-30,38.55,38.8,38.3,38.7,66739,0
2017-08-31,39,39.5,38.7,39.2,110826,0
2017-09-01,39.2,40.35,39.2,40.3,97761,0
2017-09-05,40.25,40.45,38.4,38.45,82823,0
2017-09-06,38.75,38.8,38.25,38.55,60029,0
2017-09-07,38.6,38.75,38.1,38.65,51390,0
2017-09-08,38.5,39.1,37.85,38.85,88821,0
2017-09-11,39.3,39.5,38.9,39.4,47729,0
2017-09-12,39.45,39.75,39.15,39.25,63587,0
2017-09-13,39.25,39.75,39.1,39.5,67342,0
2017-09-14,39.8,40.65,39.35,40.6,89861,0
2017-09-15,40.75,41.25,40.3,40.7,250474,0
2017-09-18,41.3,42.15,41.25,42.05,119691,0
2017-09-19,42.2,42.5,41.75,42.45,229388,0
2017-09-20,42.5,42.75,41.85,42.05,119697,0
2017-09-21,42.05,42.95,41.655,42.65,55524,0
2017-09-22,42.55,43.2,42,43.1,116531,0
2017-09-25,43.1,44.175,43.1,43.85,170643,0
2017-09-26,43.75,45,43.75,44.4,115223,0
2017-09-27,44.7,45.05,44.05,44.5,208542,0
2017-09-28,44.65,46,44.65,45.95,99887,0
2017-09-29,46,46.55,45.25,46.15,171516,0
2017-10-02,46.55,47.5,46.41,46.95,247140,0
2017-10-03,47,47.75,46.575,47.75,162369,0
2017-10-04,47.75,47.9,47.25,47.6,103763,0
2017-10-05,47.65,48.15,47.475,47.7,138507,0
2017-10-06,47.4,47.95,47.3,47.85,244041,0
2017-10-09,47.2,47.5,46.7,47.3,138951,0
2017-10-10,47.6,47.85,47,47.5,71378,0
2017-10-11,47.75,49.125,47.75,48.8,168869,0
2017-10-12,48.8,49.6,48.55,49.25,209842,0
2017-10-13,49.5,50,48.7,48.9,158089,0
2017-10-16,49.1,49.15,48.75,48.95,74643,0
2017-10-17,48.8,48.9,48.05,48.25,64230,0
2017-10-18,48.4,48.4,47.35,47.85,120736,0
2017-10-19,47.3,48.45,47.005,48.4,81667,0
2017-10-20,48.95,49.05,48.3,48.75,164700,0
2017-10-23,48.8,49.15,48.5,48.7,129912,0
2017-10-24,48.85,49.225,48.75,49.05,139022,0
2017-10-25,49.1,49.45,48.8,49.3,116991,0
2017-10-26,49.45,49.65,48.65,48.85,103114,0
2017-10-27,48.85,48.95,47.95,48.7,76374,0
2017-10-30,48.625,48.625,47.65,48.05,92131,0
2017-10-31,48,48.85,47.85,48.55,133937,0
2017-11-01,48.95,49.35,48,48.2,75982,0
2017-11-02,48.05,48.6,47.7,47.9,134811,0
2017-11-03,47.8,48,47.4,47.8,96499,0
2017-11-06,48,48.2,47.65,47.75,73779,0
2017-11-07,47.6,47.6,46.45,46.75,109273,0
2017-11-08,46.4,46.9,45.75,46.7,118228,0
2017-11-09,49.8,51.8,49.1,50.35,320777,0
2017-11-10,50.6,51.2,47.5,47.6,188412,0
