Date,Open,High,Low,Close,Volume,OpenInt
2007-06-26,15.147,15.147,15.147,15.147,0,0
2007-06-27,18.244,20.069,18.244,19.725,15024028,0
2007-06-28,19.622,19.816,18.975,19.608,1552817,0
2007-06-29,19.608,20.165,19.133,19.567,1855654,0
2007-07-02,19.395,19.725,19.277,19.485,247064,0
2007-07-03,19.492,19.691,19.416,19.622,100215,0
2007-07-05,19.552,20.103,19.552,19.615,230507,0
2007-07-06,19.622,19.975,19.622,19.781,195068,0
2007-07-09,19.861,20.084,19.706,19.93,318524,0
2007-07-10,19.969,19.985,19.629,19.917,159768,0
2007-07-11,19.829,20.647,19.76,20.309,266670,0
2007-07-12,20.814,20.828,19.855,20.309,222078,0
2007-07-13,20.22,20.278,19.8,20.138,105159,0
2007-07-16,20.132,20.607,19.969,20.179,92960,0
2007-07-17,20.103,20.523,20.015,20.293,115182,0
2007-07-18,20.586,20.586,20.103,20.196,144370,0
2007-07-19,21,21.11,20.503,20.647,239073,0
2007-07-20,20.77,21.172,20.663,21.143,105735,0
2007-07-23,21.213,21.336,21,21.172,165577,0
2007-07-24,21.274,21.274,20.655,20.951,169064,0
2007-07-25,21.136,21.136,20.379,20.724,170229,0
2007-07-26,20.586,20.655,20.069,20.278,137984,0
2007-07-27,20.24,20.467,19.658,19.922,176185,0
2007-07-30,19.945,20.084,19.629,19.969,174876,0
2007-07-31,20.103,20.483,20.007,20.24,95425,0
2007-08-01,20.138,20.138,19.622,19.775,117939,0
2007-08-02,19.781,19.96,19.01,19.498,576332,0
2007-08-03,19.428,19.448,19.107,19.36,178216,0
2007-08-06,19.589,19.622,16.971,18.727,605383,0
2007-08-07,18.762,20.138,18.391,19.374,416851,0
2007-08-08,19.441,19.691,18.934,19.187,734214,0
2007-08-09,19.277,19.381,18.791,18.791,169358,0
2007-08-10,18.791,19.017,18.363,18.576,160933,0
2007-08-13,18.589,19.085,18.589,19.063,139582,0
2007-08-14,19.063,19.23,18.624,18.795,176911,0
2007-08-15,18.383,18.589,18.211,18.555,88164,0
2007-08-16,18.244,18.395,17.22,17.805,165577,0
2007-08-17,18.142,18.783,18.129,18.589,91796,0
2007-08-20,18.485,18.595,18.244,18.48,208282,0
2007-08-21,18.48,18.589,18.252,18.418,103849,0
2007-08-22,18.347,18.589,18.315,18.425,128543,0
2007-08-23,18.519,18.795,18.315,18.617,134787,0
2007-08-24,18.624,18.913,18.272,18.534,152219,0
2007-08-27,18.466,18.721,18.391,18.624,82793,0
2007-08-28,18.576,18.727,18.053,18.107,83078,0
2007-08-29,18.176,18.452,18.038,18.301,64633,0
2007-08-30,18.129,18.244,17.729,18.038,90778,0
2007-08-31,18.315,18.815,18.183,18.238,180102,0
2007-09-04,18.244,18.701,18.244,18.589,96590,0
2007-09-05,18.582,18.727,18.452,18.589,85548,0
2007-09-06,18.549,19.264,18.541,18.83,76255,0
2007-09-07,18.727,19.112,18.452,18.738,96297,0
2007-09-10,19.107,19.107,18.657,18.727,110532,0
2007-09-11,18.934,19.299,18.734,19.101,229633,0
2007-09-12,19.23,19.416,18.714,19.085,184170,0
2007-09-13,19.183,19.374,18.727,19.03,95425,0
2007-09-14,19.085,19.354,18.458,18.754,59697,0
2007-09-17,18.727,19.072,18.149,18.259,85258,0
2007-09-18,18.391,18.795,18.107,18.589,32681,0
2007-09-19,18.589,18.754,18.259,18.582,70587,0
2007-09-20,18.485,19.752,18.383,19.063,140162,0
2007-09-21,18.966,19.277,18.576,19.072,70877,0
2007-09-24,18.898,19.209,18.714,18.885,61728,0
2007-09-25,18.762,19.085,18.06,18.541,138854,0
2007-09-26,18.452,18.589,18.28,18.28,170082,0
2007-09-27,18.327,18.534,17.947,18.091,125202,0
2007-09-28,17.916,18.519,17.916,18.08,79596,0
2007-10-01,18.286,18.286,17.557,17.66,163837,0
2007-10-02,17.524,17.524,16.489,17.048,332611,0
2007-10-03,16.868,17.234,16.812,16.951,392887,0
2007-10-04,17.027,17.234,16.868,17.075,254763,0
2007-10-05,17.211,17.358,17.04,17.296,190563,0
2007-10-08,17.35,17.557,17.211,17.413,127670,0
2007-10-09,17.487,17.571,17.075,17.548,166889,0
2007-10-10,17.377,17.805,17.372,17.77,101236,0
2007-10-11,17.737,17.962,17.737,17.873,69865,0
2007-10-12,17.969,18.08,17.901,17.934,106903,0
2007-10-15,17.894,18.073,17.894,17.978,43429,0
2007-10-16,17.969,17.969,17.557,17.776,85403,0
2007-10-17,17.715,18.176,17.66,17.908,92232,0
2007-10-18,17.743,18.073,17.729,17.997,100946,0
2007-10-19,17.799,18.038,17.632,17.81,90922,0
2007-10-22,17.756,17.969,17.425,17.524,118517,0
2007-10-23,17.433,17.687,17.391,17.571,101236,0
2007-10-24,17.524,18.135,17.234,17.901,63473,0
2007-10-25,17.901,17.956,17.66,17.839,86565,0
2007-10-26,17.894,18.107,17.81,17.839,75818,0
2007-10-29,17.901,18.369,17.282,17.454,181411,0
2007-10-30,17.536,18.142,17.481,17.53,159044,0
2007-10-31,17.382,18.004,17.336,17.66,68703,0
2007-11-01,17.282,18.032,17.108,17.673,83224,0
2007-11-02,17.743,18.225,17.557,17.7,32391,0
2007-11-05,17.557,18.402,16.951,17.391,196372,0
2007-11-06,17.557,17.901,17.454,17.737,106903,0
2007-11-07,17.722,17.825,17.557,17.557,54030,0
2007-11-08,17.666,17.749,17.013,17.178,112431,0
2007-11-09,17.06,17.425,17.04,17.211,171538,0
2007-11-12,17.211,17.315,17.096,17.211,131447,0
2007-11-13,17.35,17.487,17.04,17.211,248806,0
2007-11-14,17.454,17.454,17.108,17.248,121718,0
2007-11-15,17.282,17.433,17.144,17.364,115471,0
2007-11-16,17.248,17.399,17.116,17.22,81727,0
2007-11-19,17.22,17.433,17.103,17.282,48801,0
2007-11-20,17.282,17.336,17.103,17.296,177636,0
2007-11-21,17.382,17.495,17.054,17.258,77850,0
2007-11-23,17.282,17.35,17.178,17.336,11472,0
2007-11-26,17.542,17.542,17.315,17.524,91399,0
2007-11-27,17.487,17.666,17.358,17.508,192594,0
2007-11-28,17.495,17.557,17.248,17.382,154397,0
2007-11-29,17.425,17.542,17.108,17.211,59986,0
2007-11-30,17.144,17.35,17.129,17.258,40814,0
2007-12-03,17.321,17.321,17.096,17.282,34133,0
2007-12-04,17.336,17.495,16.67,16.802,118517,0
2007-12-05,16.812,17.178,16.56,16.929,64197,0
2007-12-06,17.048,17.191,16.868,17.054,38492,0
2007-12-07,17.282,17.487,16.825,16.868,63764,0
2007-12-10,16.944,17.258,16.944,17.184,28758,0
2007-12-11,17.211,17.211,16.944,17.006,49963,0
2007-12-12,17.172,17.172,16.874,17.013,58386,0
2007-12-13,16.888,16.888,16.677,16.71,52287,0
2007-12-14,16.56,17.006,16.56,16.825,148296,0
2007-12-17,16.639,16.868,16.454,16.848,215970,0
2007-12-18,16.662,16.746,16.42,16.627,155779,0
2007-12-19,16.593,16.88,16.593,16.677,70150,0
2007-12-20,16.733,16.868,16.677,16.693,46044,0
2007-12-21,16.693,16.812,16.552,16.613,99600,0
2007-12-24,16.476,17.075,16.319,16.833,91940,0
2007-12-26,16.693,17.35,16.632,17.027,171538,0
2007-12-27,17.04,17.166,16.746,16.755,119282,0
2007-12-28,16.755,16.825,16.407,16.593,114598,0
2007-12-31,16.522,16.593,16.33,16.497,186497,0
2008-01-02,16.662,16.868,16.662,16.733,72770,0
2008-01-03,16.802,17.632,16.802,17.487,142049,0
2008-01-04,17.258,17.86,17.22,17.495,37183,0
2008-01-07,17.406,17.495,17.184,17.413,58823,0
2008-01-08,17.372,17.508,17.315,17.499,26869,0
2008-01-09,17.445,17.475,17.226,17.461,34570,0
2008-01-10,17.557,17.592,17.22,17.234,106031,0
2008-01-11,17.172,17.252,17.032,17.108,49384,0
2008-01-14,17.088,17.158,16.848,16.944,31081,0
2008-01-15,17.048,17.048,16.762,16.762,45752,0
2008-01-16,16.627,16.762,15.953,16.179,114744,0
2008-01-17,16.144,16.545,16.009,16.311,225859,0
2008-01-18,16.302,16.468,16.009,16.131,72475,0
2008-01-22,15.147,17.054,14.576,16.454,199785,0
2008-01-23,16.386,16.593,15.775,15.791,104286,0
2008-01-24,16.041,16.179,15.161,15.663,545347,0
2008-01-25,15.836,16.522,15.836,16.228,145100,0
2008-01-28,16.295,16.717,16.295,16.516,111838,0
2008-01-29,16.468,16.825,16.468,16.693,68990,0
2008-01-30,16.56,16.701,16.454,16.483,77127,0
2008-01-31,16.104,16.522,16.034,16.352,123785,0
2008-02-01,16.352,16.522,16.268,16.275,158612,0
2008-02-04,16.302,16.817,16.302,16.817,103708,0
2008-02-05,16.67,17.548,16.654,17.252,151966,0
2008-02-06,17.22,17.274,17.149,17.211,142706,0
2008-02-07,17.211,17.499,17.108,17.137,75562,0
2008-02-08,17.178,17.687,17.178,17.296,132172,0
2008-02-11,17.296,17.578,17.296,17.487,137402,0
2008-02-12,17.66,17.66,17.439,17.487,58971,0
2008-02-13,17.694,17.763,17.129,17.592,91796,0
2008-02-14,17.66,17.799,17.468,17.468,31081,0
2008-02-15,17.433,17.557,17.116,17.296,26433,0
2008-02-19,17.425,17.839,17.296,17.475,37328,0
2008-02-20,17.524,17.88,17.391,17.673,62600,0
2008-02-21,17.557,17.619,16.825,17.048,42553,0
2008-02-22,16.991,17.258,16.874,17.241,24839,0
2008-02-25,17.166,17.508,16.863,17.116,76975,0
2008-02-26,17.129,17.377,17.081,17.211,36165,0
2008-02-27,17.144,17.282,16.733,16.856,64197,0
2008-02-28,16.951,17.252,16.911,17.054,37183,0
2008-02-29,16.964,17.108,16.925,17.006,25566,0
2008-03-03,16.978,17.116,16.812,16.812,44590,0
2008-03-04,16.856,17.006,16.701,16.991,70296,0
2008-03-05,16.911,17.382,16.911,17.116,45897,0
2008-03-06,17.252,17.258,16.917,17.054,51271,0
2008-03-07,17.054,17.108,16.778,17.013,125636,0
2008-03-10,16.951,17.04,16.88,16.991,133338,0
2008-03-11,17.258,17.258,16.778,16.807,87293,0
2008-03-12,16.71,17.191,16.71,16.944,132064,0
2008-03-13,17.006,17.006,16.53,16.693,118811,0
2008-03-14,16.71,16.71,16.152,16.213,88891,0
2008-03-17,16.186,16.186,15.215,15.465,215254,0
2008-03-18,15.808,15.855,15.527,15.546,86714,0
2008-03-19,15.476,15.836,15.456,15.588,131300,0
2008-03-20,15.768,16.098,15.353,16.098,83953,0
2008-03-24,16.077,16.268,15.903,16.179,84239,0
2008-03-25,16.25,16.522,15.971,16.516,84388,0
2008-03-26,16.483,16.749,16.256,16.621,29196,0
2008-03-27,16.537,16.863,16.516,16.522,59549,0
2008-03-28,16.693,16.693,16.386,16.476,30507,0
2008-03-31,16.338,17.027,16.319,16.688,97024,0
2008-04-01,16.795,16.833,16.599,16.733,46185,0
2008-04-02,16.613,16.677,16.516,16.607,33115,0
2008-04-03,16.585,16.874,16.53,16.632,19462,0
2008-04-04,16.701,16.863,16.701,16.848,21789,0
2008-04-07,17.592,17.592,16.733,16.911,64780,0
2008-04-08,17.006,17.258,16.787,17.013,40670,0
2008-04-09,17.144,17.248,16.693,16.733,108788,0
2008-04-10,16.848,17.054,16.284,16.888,87854,0
2008-04-11,16.817,16.991,16.545,16.749,34712,0
2008-04-14,16.833,16.833,16.346,16.545,34432,0
2008-04-15,16.632,16.632,16.346,16.393,74496,0
2008-04-16,16.393,16.812,16.393,16.522,73957,0
2008-04-17,16.537,16.825,16.454,16.613,38674,0
2008-04-18,16.693,17.103,16.566,16.868,29342,0
2008-04-21,16.951,17.144,16.874,16.917,21205,0
2008-04-22,16.987,16.999,16.812,16.84,21205,0
2008-04-23,16.895,16.999,16.654,16.67,28032,0
2008-04-24,16.991,16.991,16.522,16.632,38954,0
2008-04-25,16.537,16.67,16.537,16.593,37154,0
2008-04-28,16.627,16.738,16.537,16.599,47700,0
2008-04-29,16.929,17.006,16.56,16.874,42149,0
2008-04-30,16.863,16.925,16.683,16.778,30457,0
2008-05-01,16.593,16.632,16.497,16.537,26082,0
2008-05-02,16.654,16.848,16.516,16.593,57576,0
2008-05-05,17.191,17.191,16.462,16.509,28732,0
2008-05-06,16.516,16.802,16.516,16.639,50269,0
2008-05-07,16.662,16.833,16.386,16.386,48089,0
2008-05-08,16.454,16.522,16.352,16.386,82041,0
2008-05-09,16.386,16.677,16.386,16.677,172520,0
2008-05-12,17.205,17.205,16.746,16.999,118421,0
2008-05-13,16.902,17.211,16.778,17.006,75435,0
2008-05-14,16.807,17.296,16.807,17.296,70579,0
2008-05-15,17.35,17.548,17.027,17.343,68553,0
2008-05-16,18.004,18.004,16.929,17.205,40240,0
2008-05-19,17.274,17.329,16.971,17.172,63712,0
2008-05-20,17.172,17.211,17.088,17.178,54783,0
2008-05-21,17.178,17.211,16.987,17.158,62739,0
2008-05-22,17.137,17.166,16.88,16.936,35119,0
2008-05-23,16.944,16.999,16.817,16.944,64073,0
2008-05-27,17.054,17.096,16.522,16.593,56236,0
2008-05-28,16.522,16.648,16.386,16.648,47932,0
2008-05-29,16.509,17.06,16.363,16.895,51169,0
2008-05-30,16.812,17.211,16.812,17.04,43248,0
2008-06-02,17.032,17.358,16.957,17.336,57114,0
2008-06-03,17.309,17.715,17.241,17.619,110666,0
2008-06-04,17.475,17.646,17.296,17.481,40632,0
2008-06-05,17.382,17.729,17.22,17.571,60711,0
2008-06-06,17.666,17.894,16.925,16.925,73557,0
2008-06-09,17.006,17.418,16.999,17.075,77865,0
2008-06-10,17.166,17.166,16.817,16.964,46581,0
2008-06-11,17.068,17.166,16.88,17.075,52169,0
2008-06-12,16.925,17.068,16.755,16.868,62755,0
2008-06-13,16.762,17.149,16.762,17.048,45388,0
2008-06-16,17.054,17.172,16.733,16.802,65088,0
2008-06-17,16.902,16.902,16.662,16.733,83208,0
2008-06-18,16.701,16.88,16.639,16.662,73692,0
2008-06-19,16.627,16.833,16.489,16.516,43032,0
2008-06-20,16.386,16.522,15.903,15.903,80518,0
2008-06-23,16.009,16.352,16.009,16.319,65358,0
2008-06-24,16.11,16.386,16.064,16.319,23250,0
2008-06-25,16.386,16.436,16.206,16.386,63151,0
2008-06-26,16.25,16.42,16.041,16.241,58777,0
2008-06-27,16.263,16.319,16.002,16.159,35855,0
2008-06-30,16.263,16.363,15.724,15.869,57691,0
2008-07-01,16.041,16.144,15.768,15.946,80409,0
2008-07-02,15.869,16.077,15.754,15.946,44680,0
2008-07-03,16.055,16.055,15.731,15.83,23844,0
2008-07-07,15.877,15.877,15.382,15.628,41937,0
2008-07-08,15.491,15.836,15.483,15.641,59663,0
2008-07-09,15.588,15.987,15.588,15.669,45237,0
2008-07-10,15.527,15.893,15.491,15.877,21125,0
2008-07-11,15.546,16.152,15.511,16.041,34503,0
2008-07-14,16.055,16.25,16.009,16.144,29774,0
2008-07-15,16.25,16.25,15.634,16.206,84414,0
2008-07-16,16.009,16.263,15.762,16.25,66959,0
2008-07-17,16.454,17.211,16.284,16.613,66003,0
2008-07-18,16.442,16.648,15.893,15.971,60763,0
2008-07-21,15.971,16.144,15.83,16.002,100326,0
2008-07-22,16.098,16.295,15.96,16.117,36067,0
2008-07-23,16.016,16.179,15.932,16.11,28279,0
2008-07-24,15.971,16.38,15.925,16.11,60475,0
2008-07-25,16.117,16.413,15.932,16.159,40167,0
2008-07-28,16.159,16.295,16.11,16.221,29673,0
2008-07-29,16.428,16.585,16.295,16.319,17719,0
2008-07-30,16.221,16.522,16.11,16.29,52113,0
2008-07-31,16.213,16.319,16.213,16.311,29768,0
2008-08-01,15.978,16.091,15.978,16.002,55747,0
2008-08-04,16.11,16.11,15.609,16.002,37690,0
2008-08-05,15.903,15.978,15.754,15.815,47341,0
2008-08-06,15.678,15.847,15.609,15.8,54568,0
2008-08-07,15.738,15.885,15.609,15.768,42134,0
2008-08-08,15.83,15.966,15.465,15.588,67836,0
2008-08-11,15.785,15.83,15.616,15.641,62929,0
2008-08-12,16.346,16.346,15.754,15.8,71988,0
2008-08-13,15.993,16.002,15.8,15.898,85901,0
2008-08-14,16.179,16.179,15.855,15.877,61458,0
2008-08-15,15.971,15.987,15.8,15.903,48939,0
2008-08-18,15.903,15.987,15.869,15.941,33752,0
2008-08-19,15.971,15.971,15.83,15.941,23677,0
2008-08-20,15.96,15.96,15.8,15.903,37030,0
2008-08-21,15.966,16.174,15.685,16.009,61726,0
2008-08-22,16.009,16.009,15.491,15.909,60121,0
2008-08-25,15.993,16.009,15.215,15.32,80663,0
2008-08-26,15.147,15.483,14.803,15.312,116696,0
2008-08-27,15.325,15.96,15.325,15.925,88211,0
2008-08-28,16.117,16.117,15.791,15.903,53000,0
2008-08-29,15.941,16.091,15.754,15.847,48309,0
2008-09-02,15.559,16.025,15.559,15.941,37888,0
2008-09-03,15.808,16.016,15.754,15.8,134201,0
2008-09-04,15.836,15.836,15.505,15.519,67509,0
2008-09-05,15.836,15.836,15.298,15.325,50474,0
2008-09-08,15.421,15.836,15.421,15.669,32877,0
2008-09-09,15.762,15.762,15.037,15.079,45716,0
2008-09-10,15.079,15.079,14.664,14.664,72687,0
2008-09-11,14.664,14.664,13.783,13.977,113456,0
2008-09-12,13.84,14.135,13.84,14.135,31471,0
2008-09-15,14.079,14.445,13.115,13.156,35588,0
2008-09-16,12.565,13.183,11.747,13.183,125870,0
2008-09-17,12.911,12.98,12.44,12.633,131642,0
2008-09-18,12.461,12.873,12.346,12.688,350800,0
2008-09-19,13.772,14.047,13.356,13.597,78333,0
2008-09-22,14.079,14.115,13.597,13.604,47930,0
2008-09-23,13.613,13.866,13.529,13.742,136447,0
2008-09-24,13.652,13.772,13.467,13.591,98744,0
2008-09-25,13.591,13.858,13.356,13.805,228585,0
2008-09-26,13.709,13.772,13.41,13.709,52317,0
2008-09-29,13.46,13.647,12.771,13.082,51941,0
2008-09-30,13.597,13.597,12.594,13.082,69550,0
2008-10-01,13.426,13.426,12.44,13.082,222434,0
2008-10-02,12.779,12.949,12.165,12.532,216543,0
2008-10-03,12.565,13.152,12.4,12.787,204975,0
2008-10-06,12.805,12.805,10.705,10.974,136204,0
2008-10-07,11.242,11.96,10.444,10.465,169236,0
2008-10-08,10.671,10.671,9.2734,10.258,329256,0
2008-10-09,10.258,10.679,9.942,10.321,231881,0
2008-10-10,9.99,20.655,8.3312,10.155,265291,0
2008-10-13,10.666,12.416,10.418,11.814,283155,0
2008-10-14,12.4,13.232,12.359,12.873,166846,0
2008-10-15,12.873,12.991,12.427,12.642,145875,0
2008-10-16,12.489,12.805,12.354,12.517,79374,0
2008-10-17,12.433,13.977,12.227,13.494,134805,0
2008-10-20,13.323,13.941,13.317,13.907,274019,0
2008-10-21,13.977,14.115,13.625,14.079,185033,0
2008-10-22,13.846,14.039,13.632,13.701,106758,0
2008-10-23,13.805,13.851,12.669,13.294,102340,0
2008-10-24,13.089,13.716,12.669,13.417,77981,0
2008-10-27,13.356,13.764,13.156,13.426,42983,0
2008-10-28,13.502,13.772,12.861,13.557,90118,0
2008-10-29,13.764,13.985,13.597,13.716,118238,0
2008-10-30,13.874,13.922,13.426,13.693,187836,0
2008-10-31,13.515,13.907,13.515,13.84,103895,0
2008-11-03,13.901,14.017,13.789,13.894,82257,0
2008-11-04,15.071,15.071,13.997,14.047,75994,0
2008-11-05,14.017,14.36,13.977,14.047,103627,0
2008-11-06,14.85,14.85,13.701,13.907,188214,0
2008-11-07,14.017,14.017,13.701,13.907,96461,0
2008-11-10,14.059,14.657,13.991,14.334,86871,0
2008-11-11,14.321,14.334,13.751,13.826,96773,0
2008-11-12,13.564,13.701,13.268,13.439,70731,0
2008-11-13,13.57,13.665,13.225,13.488,69355,0
2008-11-14,13.047,13.969,13.047,13.721,66705,0
2008-11-17,13.858,14.439,13.329,14.115,102402,0
2008-11-18,13.985,13.985,12.98,13.772,58222,0
2008-11-19,13.632,13.632,12.726,12.736,36885,0
2008-11-20,12.812,12.812,10.776,11.265,161297,0
2008-11-21,10.747,11.463,10.1,10.954,304050,0
2008-11-24,10.942,11.98,10.942,11.898,79730,0
2008-11-25,12.119,15.071,12.119,12.446,179058,0
2008-11-26,12.532,13.385,11.848,12.495,62177,0
2008-11-28,12.669,13.772,12.331,13.772,21859,0
2008-12-01,13.734,14.108,12.538,12.973,66691,0
2008-12-02,13.302,13.674,11.931,12.888,48633,0
2008-12-03,12.626,12.917,12.392,12.736,32037,0
2008-12-04,12.703,12.848,12.034,12.089,83293,0
2008-12-05,11.841,12.338,11.421,12.096,42620,0
2008-12-08,12.315,12.736,11.98,12.695,82234,0
2008-12-09,12.44,12.949,11.931,12.254,64360,0
2008-12-10,12.481,13.564,12.076,13.564,53942,0
2008-12-11,13.549,13.851,12.942,13.371,55363,0
2008-12-12,12.98,12.98,12.642,12.888,32234,0
2008-12-15,12.855,13.308,12.75,12.942,31007,0
2008-12-16,12.879,13.549,12.833,13.225,28344,0
2008-12-17,12.991,13.156,12.377,12.848,99480,0
2008-12-18,13.199,13.549,12.812,13.549,38232,0
2008-12-19,13.281,13.417,12.841,12.935,29323,0
2008-12-22,12.935,13.549,12.392,13.082,57347,0
2008-12-23,12.957,13.082,12.572,12.861,57398,0
2008-12-24,12.861,13.385,12.861,13.095,28264,0
2008-12-26,12.98,13.721,12.98,13.502,30621,0
2008-12-29,13.417,13.772,13.047,13.756,95002,0
2008-12-30,13.772,13.941,13.494,13.618,122171,0
2008-12-31,13.529,13.709,13.281,13.618,59991,0
2009-01-02,13.701,13.907,13.625,13.632,85747,0
2009-01-05,13.564,14.803,13.564,14.115,112783,0
2009-01-06,14.039,14.611,14.039,14.307,84161,0
2009-01-07,14.122,14.314,13.772,13.922,64891,0
2009-01-08,13.597,14.279,13.253,13.833,58147,0
2009-01-09,13.693,13.941,13.082,13.625,74331,0
2009-01-12,13.772,14.115,13.199,13.502,69969,0
2009-01-13,13.261,13.805,13.213,13.764,58687,0
2009-01-14,13.494,13.977,13.494,13.613,38408,0
2009-01-15,13.597,13.756,13.245,13.467,58448,0
2009-01-16,13.467,13.949,13.385,13.613,57206,0
2009-01-20,13.618,13.756,13.095,13.564,55115,0
2009-01-21,13.448,14.003,13.253,13.564,98771,0
2009-01-22,13.46,13.887,13.329,13.541,58112,0
2009-01-23,13.907,13.907,13.164,13.772,70177,0
2009-01-26,13.597,14.402,13.48,13.874,89391,0
2009-01-27,13.928,14.445,13.701,14.286,102863,0
2009-01-28,14.198,14.562,13.858,13.997,253261,0
2009-01-29,13.914,14.712,13.751,13.922,77862,0
2009-01-30,14.052,14.459,13.356,13.88,117931,0
2009-02-02,13.997,14.459,13.665,14.286,73400,0
2009-02-03,13.949,14.534,13.756,14.244,85091,0
2009-02-04,14.244,14.664,14.223,14.223,58337,0
2009-02-05,14.115,14.795,13.772,14.45,76974,0
2009-02-06,14.321,15.292,14.286,14.588,128085,0
2009-02-09,14.672,14.967,14.341,14.625,90241,0
2009-02-10,14.959,15.483,14.314,14.632,134664,0
2009-02-11,14.582,15.215,14.286,14.45,71520,0
2009-02-12,14.588,14.898,14.259,14.748,35366,0
2009-02-13,14.632,15.003,14.321,14.649,47258,0
2009-02-17,13.417,14.203,13.417,14.115,66311,0
2009-02-18,14.079,14.108,13.772,13.977,65955,0
2009-02-19,14.115,14.203,13.584,14.024,64531,0
2009-02-20,14.369,14.384,12.923,13.894,143180,0
2009-02-23,14.198,14.198,13.488,13.969,66376,0
2009-02-24,13.851,14.334,13.693,14.286,72572,0
2009-02-25,14.244,14.326,13.597,14.039,79948,0
2009-02-26,14.349,14.795,14.129,14.36,52094,0
2009-02-27,14.079,15.32,14.079,15.269,48756,0
2009-03-02,14.803,15.456,14.445,14.995,101176,0
2009-03-03,15.208,15.559,13.817,14.115,78070,0
2009-03-04,14.129,14.527,13.701,14.039,57538,0
2009-03-05,14.459,14.459,13.502,13.64,445467,0
2009-03-06,13.681,14.45,13.302,13.721,308423,0
2009-03-09,13.439,14.237,13.439,14.017,360529,0
2009-03-10,14.122,14.321,13.721,14.14,61733,0
2009-03-11,14.129,14.967,13.887,14.369,127301,0
2009-03-12,14.307,14.836,13.812,14.548,184382,0
2009-03-13,14.788,15.043,14.657,14.941,98758,0
2009-03-16,15.106,15.132,14.582,14.983,154865,0
2009-03-17,14.803,15.476,14.625,15.277,174367,0
2009-03-18,15.388,15.401,14.632,14.871,106254,0
2009-03-19,14.974,15.196,14.679,14.762,99404,0
2009-03-20,14.707,15.141,14.707,15.079,59962,0
2009-03-23,15.285,15.498,15.126,15.367,120968,0
2009-03-24,15.249,15.451,14.983,15.085,54060,0
2009-03-25,15.23,15.588,15.071,15.345,74764,0
2009-03-26,15.685,15.685,14.983,15.436,70053,0
2009-03-27,15.421,15.421,14.959,15.118,35664,0
2009-03-30,15.147,15.147,14.637,15.079,37636,0
2009-03-31,14.954,15.154,14.885,15.037,48150,0
2009-04-01,14.788,15.147,14.788,15.099,43092,0
2009-04-02,15.285,15.65,14.885,15.339,70634,0
2009-04-03,15.511,15.836,15.147,15.208,62821,0
2009-04-06,15.345,15.451,15.147,15.147,64019,0
2009-04-07,15.147,15.395,14.866,14.866,41321,0
2009-04-08,15.298,15.491,14.733,15.188,79329,0
2009-04-09,15.395,15.65,15.029,15.111,79647,0
2009-04-13,15.249,15.579,14.912,15.009,60550,0
2009-04-14,15.111,15.292,14.816,14.983,66702,0
2009-04-15,15.223,15.23,14.941,15.147,36140,0
2009-04-16,15.223,15.353,14.686,14.725,77701,0
2009-04-17,15.132,15.595,14.809,14.816,71323,0
2009-04-20,14.85,14.85,14.459,14.595,75139,0
2009-04-21,14.725,15.333,14.279,14.893,111841,0
2009-04-22,15.003,15.181,15.003,15.05,37885,0
2009-04-23,15.132,15.388,14.885,15.099,26665,0
2009-04-24,15.181,15.388,15.009,15.132,46106,0
2009-04-27,15.235,15.353,15.106,15.169,58851,0
2009-04-28,15.269,15.579,15.188,15.235,97145,0
2009-04-29,15.269,15.374,15.154,15.244,305193,0
2009-04-30,15.244,15.491,15.132,15.374,88519,0
2009-05-01,15.118,15.249,14.809,15.172,47929,0
2009-05-04,15.215,15.533,15.154,15.249,80936,0
2009-05-05,15.249,15.456,15.196,15.285,109314,0
2009-05-06,15.595,15.595,15.345,15.395,81189,0
2009-05-07,15.471,15.685,15.429,15.559,92880,0
2009-05-08,15.65,15.823,15.573,15.703,126594,0
2009-05-11,15.83,16.025,15.823,15.917,108380,0
2009-05-12,15.941,16.025,15.685,15.971,98969,0
2009-05-13,15.83,16.213,15.697,15.711,162695,0
2009-05-14,15.841,15.971,15.519,15.862,132126,0
2009-05-15,15.971,16.009,15.903,15.917,84181,0
2009-05-18,16.016,16.064,15.941,16.009,81482,0
2009-05-19,16.041,16.041,15.941,15.993,83092,0
2009-05-20,14.748,15.595,14.748,15.147,893866,0
2009-05-21,14.664,14.803,14.217,14.459,7015164,0
2009-05-22,14.52,14.795,14.472,14.795,969624,0
2009-05-26,14.725,14.733,14.493,14.588,545445,0
2009-05-27,14.541,14.85,14.384,14.52,715896,0
2009-05-28,14.664,14.733,14.301,14.534,436120,0
2009-05-29,14.556,14.781,14.472,14.588,335731,0
2009-06-01,14.595,14.803,14.576,14.803,430468,0
2009-06-02,14.649,14.967,14.506,14.967,517017,0
2009-06-03,15.003,15.003,14.534,14.725,443615,0
2009-06-04,14.803,15.05,14.664,14.871,758718,0
2009-06-05,15.147,15.203,14.733,15.147,846241,0
2009-06-08,15.132,15.154,14.816,15.154,312866,0
2009-06-09,15.126,15.126,14.803,14.877,242218,0
2009-06-10,14.795,15.106,14.694,15.009,385232,0
2009-06-11,14.995,15.043,14.741,14.769,231315,0
2009-06-12,14.85,14.877,14.576,14.788,221012,0
2009-06-15,14.836,14.836,14.527,14.625,157533,0
2009-06-16,14.643,14.643,14.184,14.384,238956,0
2009-06-17,14.237,14.259,13.665,14.251,523753,0
2009-06-18,14.237,14.611,14.237,14.52,152411,0
2009-06-19,14.556,14.643,14.251,14.45,251008,0
2009-06-22,14.602,14.686,14.079,14.237,375698,0
2009-06-23,14.184,14.369,13.866,13.887,225225,0
2009-06-24,14.115,14.384,14.073,14.223,193321,0
2009-06-25,14.326,14.643,14.198,14.388,173187,0
2009-06-26,14.439,14.657,14.388,14.582,156962,0
2009-06-29,14.632,14.858,14.356,14.858,260711,0
2009-06-30,14.836,14.941,14.632,14.803,220557,0
2009-07-01,14.912,14.983,14.769,14.912,157270,0
2009-07-02,14.719,15.003,14.562,14.871,148237,0
2009-07-06,14.941,15.099,14.809,15.022,179647,0
2009-07-07,15.009,15.009,14.733,14.842,115473,0
2009-07-08,14.92,14.927,14.679,14.769,137621,0
2009-07-09,14.906,15.118,14.803,15.079,153898,0
2009-07-10,15.064,15.181,14.741,15.181,280971,0
2009-07-13,15.169,15.208,15.057,15.085,234249,0
2009-07-14,15.099,15.181,14.995,15.126,111168,0
2009-07-15,15.188,15.188,15.092,15.161,138962,0
2009-07-16,15.147,15.325,15.071,15.32,223498,0
2009-07-17,15.353,15.533,15.161,15.465,212146,0
2009-07-20,15.476,15.658,15.388,15.602,318271,0
2009-07-21,15.588,15.588,15.085,15.436,192436,0
2009-07-22,15.223,15.491,15.223,15.388,87047,0
2009-07-23,15.476,15.527,15.118,15.244,254712,0
2009-07-24,15.249,15.456,15.147,15.345,181243,0
2009-07-27,15.36,15.559,15.249,15.401,396550,0
2009-07-28,15.285,15.527,15.285,15.444,184779,0
2009-07-29,15.444,15.456,15.285,15.456,148282,0
2009-07-30,15.519,15.519,15.277,15.444,447148,0
2009-07-31,15.169,15.456,15.092,15.421,422439,0
2009-08-03,15.476,15.609,15.118,15.609,483831,0
2009-08-04,15.552,15.663,15.298,15.388,313521,0
2009-08-05,15.491,15.663,15.292,15.527,195622,0
2009-08-06,15.595,15.595,15.223,15.559,301038,0
2009-08-07,15.559,15.65,15.388,15.395,276810,0
2009-08-10,15.628,15.628,15.325,15.388,181466,0
2009-08-11,15.345,15.444,14.974,15.203,331746,0
2009-08-12,15.203,15.546,15.029,15.395,318528,0
2009-08-13,15.483,15.483,15.147,15.32,175015,0
2009-08-14,15.421,15.444,15.249,15.36,112582,0
2009-08-17,15.401,15.401,15.154,15.154,138173,0
2009-08-18,15.223,15.429,15.188,15.367,233796,0
2009-08-19,15.36,15.414,15.265,15.388,93713,0
2009-08-20,15.408,15.414,15.333,15.388,72773,0
2009-08-21,15.421,15.491,15.339,15.476,138091,0
2009-08-24,15.678,15.678,15.476,15.595,118761,0
2009-08-25,15.595,15.731,15.511,15.685,128236,0
2009-08-26,15.768,15.836,15.609,15.836,97121,0
2009-08-27,15.836,15.903,15.628,15.898,124133,0
2009-08-28,15.971,16.077,15.754,15.898,87367,0
2009-08-31,16.144,16.144,15.746,15.953,123181,0
2009-09-01,15.971,16.159,15.823,15.917,179956,0
2009-09-02,16.034,16.041,15.836,15.96,117481,0
2009-09-03,16.104,16.104,15.697,15.775,306726,0
2009-09-04,15.941,16.407,15.697,15.841,178632,0
2009-09-08,16.025,16.174,15.847,16.07,128060,0
2009-09-09,16.179,16.263,16.041,16.179,88280,0
2009-09-10,16.352,16.442,15.775,16.064,160377,0
2009-09-11,16.152,16.166,15.841,16.021,129308,0
2009-09-14,16.083,16.263,16.016,16.125,77593,0
2009-09-15,16.098,16.346,16.07,16.263,97374,0
2009-09-16,16.352,16.868,16.352,16.762,147645,0
2009-09-17,16.868,17.04,16.352,16.489,144795,0
2009-09-18,16.599,16.802,16.284,16.338,188292,0
2009-09-21,16.462,16.771,16.213,16.677,85729,0
2009-09-22,16.787,16.929,16.577,16.917,85917,0
2009-09-23,16.917,16.964,16.807,16.936,96859,0
2009-09-24,17.04,17.04,16.762,16.902,91873,0
2009-09-25,16.762,16.957,16.53,16.771,84800,0
2009-09-28,16.936,16.944,16.677,16.787,72733,0
2009-09-29,16.771,16.863,16.693,16.802,109476,0
2009-09-30,16.951,16.964,16.632,16.746,192346,0
2009-10-01,16.848,16.874,16.462,16.693,134297,0
2009-10-02,16.516,16.802,16.413,16.585,219342,0
2009-10-05,16.654,17.06,16.56,16.833,128143,0
2009-10-06,17.075,17.211,16.88,17.191,92568,0
2009-10-07,17.075,17.282,17.054,17.178,128238,0
2009-10-08,17.178,17.454,17.144,17.303,108591,0
2009-10-09,17.468,17.516,17.211,17.241,100251,0
2009-10-12,17.425,17.508,17.303,17.377,103705,0
2009-10-13,17.35,17.487,17.296,17.445,65392,0
2009-10-14,17.722,17.722,17.562,17.598,71972,0
2009-10-15,17.825,17.825,17.391,17.557,135228,0
2009-10-16,17.624,17.825,17.524,17.81,134396,0
2009-10-19,17.7,18.017,17.632,17.916,84473,0
2009-10-20,17.916,18.211,17.624,18.135,67930,0
2009-10-21,18.327,18.645,18.067,18.376,163136,0
2009-10-22,18.783,18.783,18.087,18.203,156735,0
2009-10-23,17.956,18.211,17.729,18.155,116841,0
2009-10-26,18.225,18.293,17.729,17.86,104718,0
2009-10-27,17.873,18.038,17.461,18.032,109812,0
2009-10-28,18.168,18.286,17.707,17.77,157904,0
2009-10-29,17.885,18.473,17.571,18.252,361009,0
2009-10-30,18.232,18.232,17.571,17.592,133231,0
2009-11-02,17.743,18.053,17.129,17.487,212514,0
2009-11-03,17.461,17.66,17.22,17.536,113136,0
2009-11-04,17.694,18.053,17.592,17.934,117927,0
2009-11-05,18.458,18.458,17.495,18.073,150924,0
2009-11-06,18.067,18.391,17.853,18.286,255097,0
2009-11-09,18.891,18.891,18.333,18.679,100315,0
2009-11-10,18.768,19.023,18.293,18.395,177558,0
2009-11-11,18.341,18.519,17.969,18.395,142356,0
2009-11-12,18.395,18.663,18.168,18.589,160025,0
2009-11-13,18.671,19.056,18.286,18.898,176330,0
2009-11-16,19.072,19.072,18.934,19.003,109086,0
2009-11-17,19.112,19.112,18.948,19.003,142135,0
2009-11-18,18.941,19.107,18.934,18.995,125267,0
2009-11-19,19.169,19.169,18.624,18.865,171263,0
2009-11-20,18.685,18.872,18.595,18.852,70269,0
2009-11-23,19.27,19.27,18.791,18.913,153684,0
2009-11-24,18.795,18.995,18.657,18.934,111132,0
2009-11-25,18.966,19.023,18.865,18.995,75188,0
2009-11-27,18.776,19.101,18.671,19.063,53783,0
2009-11-30,19.319,19.319,18.83,19.092,177315,0
2009-12-01,19.257,19.257,18.934,18.954,119031,0
2009-12-02,18.83,18.995,18.707,18.783,195935,0
2009-12-03,18.803,18.982,18.624,18.885,146293,0
2009-12-04,18.865,19.017,18.783,18.934,98582,0
2009-12-07,19.209,19.209,18.795,18.898,121605,0
2009-12-08,18.941,19.003,18.645,18.809,118092,0
2009-12-09,18.913,19.03,18.603,18.954,169029,0
2009-12-10,18.975,19.139,18.898,19.112,97822,0
2009-12-11,19.201,19.601,19.023,19.381,203443,0
2009-12-14,19.608,19.87,19.277,19.51,203126,0
2009-12-15,19.76,20.203,19.366,20.103,352719,0
2009-12-16,20.498,20.581,20.103,20.454,411957,0
2009-12-17,20.339,20.406,19.518,20.318,169634,0
2009-12-18,20.366,20.511,19.781,19.781,343525,0
2009-12-21,20.118,20.461,19.96,20.454,114611,0
2009-12-22,20.523,20.523,20.209,20.318,135806,0
2009-12-23,20.22,20.498,20.22,20.318,124443,0
2009-12-24,20.523,20.586,20.352,20.519,96945,0
2009-12-28,20.544,20.607,20.309,20.53,118125,0
2009-12-29,20.544,20.593,20.325,20.436,139932,0
2009-12-30,20.293,20.483,20.138,20.379,101907,0
2009-12-31,20.366,20.406,20.248,20.359,120991,0
2010-01-04,20.483,20.791,20.352,20.607,171851,0
2010-01-05,20.663,20.834,20.37,20.519,331667,0
2010-01-06,20.475,20.861,20.447,20.738,93772,0
2010-01-07,20.655,20.724,20.318,20.352,186864,0
2010-01-08,20.42,20.467,20.171,20.278,136801,0
2010-01-11,20.309,20.783,20.264,20.759,185329,0
2010-01-12,20.731,20.778,20.42,20.49,118167,0
2010-01-13,20.682,20.682,20.132,20.288,204386,0
2010-01-14,20.209,20.53,20.209,20.379,79126,0
2010-01-15,20.447,20.454,20.225,20.442,48465,0
2010-01-19,20.558,20.876,20.483,20.834,125303,0
2010-01-20,20.834,20.861,20.655,20.806,189691,0
2010-01-21,20.883,21.143,20.759,20.876,175275,0
2010-01-22,21.336,21.336,20.586,20.627,212865,0
2010-01-25,20.944,21.213,20.627,20.924,179920,0
2010-01-26,20.902,21.267,20.759,21.073,176441,0
2010-01-27,21.19,21.197,20.42,20.558,189988,0
2010-01-28,20.552,20.765,20.467,20.647,158062,0
2010-01-29,20.647,20.806,20.138,20.309,204158,0
2010-02-01,20.536,20.697,20.309,20.697,71589,0
2010-02-02,20.806,20.883,20.586,20.854,165432,0
2010-02-03,20.845,21,20.627,20.647,93648,0
2010-02-04,20.765,20.778,20.103,20.187,275994,0
2010-02-05,20.041,20.179,18.595,19.245,564556,0
2010-02-08,19.215,19.548,18.721,19.01,220384,0
2010-02-09,18.995,19.386,18.995,19.085,239088,0
2010-02-10,19.01,19.133,18.632,18.878,167749,0
2010-02-11,18.738,19.237,18.727,19.085,109218,0
2010-02-12,19.133,19.477,18.734,19.01,140291,0
2010-02-16,19.133,19.669,19.133,19.575,120217,0
2010-02-17,19.752,19.96,19.712,19.905,216271,0
2010-02-18,19.969,19.978,19.712,19.954,117812,0
2010-02-19,20.109,20.125,19.683,20.022,133581,0
2010-02-22,20.146,20.278,19.861,20.084,137773,0
2010-02-23,20.359,20.359,19.849,19.969,99982,0
2010-02-24,19.96,20.22,19.93,20.179,117642,0
2010-02-25,20.041,20.503,19.992,20.293,91944,0
2010-02-26,20.436,20.814,20.429,20.641,91042,0
2010-03-01,20.655,20.963,20.641,20.806,102704,0
2010-03-02,20.828,20.98,20.641,20.84,94715,0
2010-03-03,21.068,21.24,20.633,21.006,93177,0
2010-03-04,21.006,21.055,20.724,20.753,159209,0
2010-03-05,20.944,20.944,20.53,20.759,143349,0
2010-03-08,20.682,21.267,20.655,21.15,122883,0
2010-03-09,20.938,21.267,20.938,21.22,98985,0
2010-03-10,21.129,21.494,21.11,21.455,92187,0
2010-03-11,21.455,21.516,21.136,21.309,164588,0
2010-03-12,21.516,21.516,21.205,21.364,225758,0
2010-03-15,21.48,21.653,21.205,21.569,217300,0
2010-03-16,21.721,21.737,21.295,21.336,163134,0
2010-03-17,21.447,21.569,21.246,21.295,135151,0
2010-03-18,21.29,21.48,21.24,21.302,69607,0
2010-03-19,21.11,21.4,20.647,20.908,195479,0
2010-03-22,20.902,21.068,20.633,20.957,149657,0
2010-03-23,20.896,21.136,20.765,20.834,100726,0
2010-03-24,20.791,21.122,20.753,20.84,257894,0
2010-03-25,20.867,20.992,20.436,20.483,213145,0
2010-03-26,20.475,20.883,20.4,20.447,76635,0
2010-03-29,20.447,20.951,20.42,20.689,104202,0
2010-03-30,20.834,20.883,20.436,20.655,215689,0
2010-03-31,20.586,20.963,20.586,20.929,93419,0
2010-04-01,21,21.687,21,21.687,101073,0
2010-04-05,21.687,22.285,21.371,22.253,103636,0
2010-04-06,21.999,22.347,21.999,22.294,92159,0
2010-04-07,22.247,22.514,22.148,22.203,128396,0
2010-04-08,22.142,22.308,21.95,22.247,85080,0
2010-04-09,22.239,22.589,22.142,22.486,101239,0
2010-04-12,22.486,22.76,22.465,22.685,66274,0
2010-04-13,22.582,23.043,22.321,23.043,193252,0
2010-04-14,23.024,23.078,22.76,22.83,103548,0
2010-04-15,22.798,23.03,22.651,23.016,146815,0
2010-04-16,23.051,23.051,22.148,22.713,137450,0
2010-04-19,22.713,22.935,22.547,22.898,40643,0
2010-04-20,22.906,23.257,22.804,23.008,59800,0
2010-04-21,22.817,22.892,22.271,22.271,206972,0
2010-04-22,22.432,22.514,22.061,22.452,62893,0
2010-04-23,22.508,22.851,22.397,22.666,83840,0
2010-04-26,22.76,22.782,22.514,22.672,64587,0
2010-04-27,22.672,22.76,22.069,22.113,118891,0
2010-04-28,22.294,22.371,21.172,21.943,311172,0
2010-04-29,21.999,22.285,21.344,22.191,150995,0
2010-04-30,21.645,21.983,21.136,21.707,126362,0
2010-05-03,21.681,22.032,21.66,22.006,94575,0
2010-05-04,21.791,22.069,21.676,21.846,92438,0
2010-05-05,21.637,22.122,21.637,21.826,98443,0
2010-05-06,21.66,22.541,15.546,21.895,613694,0
2010-05-07,21.619,21.681,20.22,21.537,296550,0
2010-05-10,21.631,22.666,21.631,21.895,189000,0
2010-05-11,21.729,22.446,21.729,22.162,185922,0
2010-05-12,22.3,22.5,22.079,22.5,80352,0
2010-05-13,22.486,22.638,21.956,22.377,71931,0
2010-05-14,22.308,22.308,21.9,22.017,91796,0
2010-05-17,22.371,22.371,21.344,21.77,92173,0
2010-05-18,21.888,22.069,21.344,21.488,114383,0
2010-05-19,21.461,21.516,20.565,20.806,115083,0
2010-05-20,20.429,20.581,19.885,20.523,194345,0
2010-05-21,20.37,20.731,20.138,20.483,153283,0
2010-05-24,20.483,20.724,20.146,20.647,154740,0
2010-05-25,20.607,20.702,20.138,20.655,298795,0
2010-05-26,21.22,21.33,20.896,21.062,209796,0
2010-05-27,21.33,22.203,21.068,21.344,104776,0
2010-05-28,21.197,21.48,21.19,21.344,82855,0
2010-06-01,21.267,21.494,20.98,21.11,92119,0
2010-06-02,21.11,21.411,20.647,21.33,76523,0
2010-06-03,21.295,22.017,21.295,22.017,147526,0
2010-06-04,21.859,22.259,21.613,22.061,174003,0
2010-06-07,22.142,22.264,21.859,22.036,95716,0
2010-06-08,22.032,22.354,21.676,21.921,97009,0
2010-06-09,22.013,22.13,21.676,21.976,76137,0
2010-06-10,22.224,22.347,21.859,22.184,122579,0
2010-06-11,21.915,22.389,21.915,22.347,44218,0
2010-06-14,22.582,22.892,22.148,22.892,84787,0
2010-06-15,22.968,23.396,22.968,23.216,75667,0
2010-06-16,23.319,23.408,23.098,23.236,81718,0
2010-06-17,23.504,23.504,22.719,22.968,78443,0
2010-06-18,22.968,23.147,22.754,22.892,66348,0
2010-06-21,23.107,23.113,22.651,22.666,83677,0
2010-06-22,22.534,22.892,22.5,22.547,82908,0
2010-06-23,22.541,22.603,22.377,22.479,51922,0
2010-06-24,22.377,22.935,22.377,22.589,85338,0
2010-06-25,22.609,23.065,22.582,22.898,91632,0
2010-06-28,22.79,23.23,22.79,23.189,62320,0
2010-06-29,22.926,23.134,22.754,23.084,117502,0
2010-06-30,23.234,23.546,23.067,23.366,84785,0
2010-07-01,23.326,23.368,22.547,23.368,107902,0
2010-07-02,23.368,23.581,23.071,23.513,60585,0
2010-07-06,23.662,23.856,23.491,23.594,69632,0
2010-07-07,23.574,24.648,23.513,24.648,99946,0
2010-07-08,24.594,24.648,23.814,24.118,112215,0
2010-07-09,24.269,24.476,24.036,24.248,79597,0
2010-07-12,24.407,24.476,23.96,24.05,131794,0
2010-07-13,24.338,24.353,24.096,24.33,144738,0
2010-07-14,24.47,24.47,24.021,24.146,105737,0
2010-07-15,24.463,24.463,24.036,24.254,100836,0
2010-07-16,24.228,24.228,23.919,24.036,82906,0
2010-07-19,23.912,24.166,23.856,24.055,88537,0
2010-07-20,23.788,24.317,23.753,24.276,98991,0
2010-07-21,24.744,24.744,23.844,24.096,109677,0
2010-07-22,24.125,24.261,24.05,24.138,166307,0
2010-07-23,24.055,24.235,24.001,24.179,91131,0
2010-07-26,24.096,24.751,24.062,24.292,110458,0
2010-07-27,24.511,24.564,24.029,24.159,149999,0
2010-07-28,23.926,24.166,23.753,23.759,225913,0
2010-07-29,24.096,24.096,23.561,23.836,136105,0
2010-07-30,23.251,24.029,22.678,24.029,208131,0
2010-08-02,24.146,24.564,24.096,24.338,126360,0
2010-08-03,24.303,24.366,23.988,24.235,124863,0
2010-08-04,24.261,24.373,23.892,24.292,113943,0
2010-08-05,24.269,24.269,23.856,24.029,143490,0
2010-08-06,23.808,23.944,23.415,23.684,122158,0
2010-08-09,23.781,23.781,23.243,23.34,92879,0
2010-08-10,23.195,23.299,22.919,23.16,101296,0
2010-08-11,23.051,23.051,22.494,22.617,52969,0
2010-08-12,22.432,22.577,22.347,22.452,81620,0
2010-08-13,22.347,22.975,22.347,22.919,53517,0
2010-08-16,22.96,23.236,22.823,23.008,55224,0
2010-08-17,23.182,23.401,23.024,23.168,138442,0
2010-08-18,23.134,23.189,22.926,23.168,68856,0
2010-08-19,23.092,23.168,23.016,23.107,72887,0
2010-08-20,23.058,23.155,22.96,23.107,56159,0
2010-08-23,23.216,23.264,23.127,23.174,46839,0
2010-08-24,23.058,23.155,22.79,23.03,54474,0
2010-08-25,22.859,23.008,21.859,22.713,308299,0
2010-08-26,22.678,22.919,22.556,22.835,46963,0
2010-08-27,22.926,23.071,22.494,23.03,39890,0
2010-08-30,23.016,23.016,22.471,22.534,88490,0
2010-08-31,22.377,22.404,22.158,22.18,202394,0
2010-09-01,22.316,22.556,22.253,22.514,103919,0
2010-09-02,22.446,22.746,22.032,22.746,84777,0
2010-09-03,23.037,23.065,22.541,22.737,52107,0
2010-09-07,22.692,22.817,22.383,22.52,147484,0
2010-09-08,22.577,22.885,22.409,22.678,478371,0
2010-09-09,22.835,22.989,22.76,22.926,56266,0
2010-09-10,22.906,23.002,22.699,22.954,70160,0
2010-09-13,22.982,23.278,22.982,23.078,49620,0
2010-09-14,23.016,23.278,23.016,23.189,60607,0
2010-09-15,23.127,23.16,22.79,22.851,557260,0
2010-09-16,22.79,23.016,22.651,22.81,46198,0
2010-09-17,22.817,22.817,22.534,22.596,73766,0
2010-09-20,22.623,22.996,22.609,22.935,53113,0
2010-09-21,22.954,23.03,22.76,22.935,60001,0
2010-09-22,22.926,23.285,22.865,23.065,38398,0
2010-09-23,22.942,23.107,22.798,22.968,61890,0
2010-09-24,23.346,23.361,23.002,23.155,68300,0
2010-09-27,23.12,23.278,23.12,23.134,48376,0
2010-09-28,23.127,23.236,22.96,23.236,70783,0
2010-09-29,23.23,23.581,23.174,23.429,38692,0
2010-09-30,23.601,23.829,23.389,23.82,66600,0
2010-10-01,23.669,24.166,23.588,24.07,131463,0
2010-10-04,24.083,24.261,23.863,24.235,76905,0
2010-10-05,24.385,24.721,24.235,24.613,83890,0
2010-10-06,24.545,24.997,24.118,24.323,113008,0
2010-10-07,24.407,24.716,24.276,24.716,94055,0
2010-10-08,24.964,24.964,24.407,24.778,50150,0
2010-10-11,24.888,24.959,24.73,24.778,53556,0
2010-10-12,24.778,24.778,24.449,24.579,59817,0
2010-10-13,24.573,24.786,24.573,24.778,49372,0
2010-10-14,24.82,24.82,24.373,24.587,56936,0
2010-10-15,24.744,24.744,24.511,24.558,48436,0
2010-10-18,24.705,24.705,24.31,24.488,46032,0
2010-10-19,24.276,24.373,24.096,24.276,61857,0
2010-10-20,24.346,24.373,24.096,24.228,95159,0
2010-10-21,24.441,24.441,24.029,24.214,61675,0
2010-10-22,24.194,24.254,24.029,24.179,50306,0
2010-10-25,24.303,24.303,24.077,24.111,113939,0
2010-10-26,24.096,24.208,23.863,24.104,109981,0
2010-10-27,23.937,24.118,23.926,23.98,50875,0
2010-10-28,24.077,24.096,23.931,24.001,92404,0
2010-10-29,23.816,23.816,22.14,23.591,103268,0
2010-11-01,23.588,24.104,23.312,23.98,146055,0
2010-11-02,24.132,24.132,23.691,24.089,120481,0
2010-11-03,24.014,24.31,23.944,24.062,75814,0
2010-11-04,24.07,24.47,24.014,24.132,60722,0
2010-11-05,24.228,24.434,24.077,24.132,74559,0
2010-11-08,24.104,24.33,24.029,24.235,133897,0
2010-11-09,24.159,24.47,23.897,24.317,128024,0
2010-11-10,24.297,24.297,24.042,24.104,65758,0
2010-11-11,24.05,24.146,23.897,23.975,108572,0
2010-11-12,23.781,24.104,23.704,23.759,102168,0
2010-11-15,23.863,23.863,23.443,23.513,103329,0
2010-11-16,23.628,23.65,23.043,23.306,157479,0
2010-11-17,23.306,23.306,23.065,23.098,60494,0
2010-11-18,23.353,23.376,23.065,23.107,86985,0
2010-11-19,23.113,23.389,23.098,23.389,58763,0
2010-11-22,23.545,23.545,23.306,23.361,72319,0
2010-11-23,23.264,23.299,22.835,23.189,274178,0
2010-11-24,23.182,23.669,23.182,23.408,67399,0
2010-11-26,23.27,23.504,23.27,23.326,26784,0
2010-11-29,23.396,23.477,23.299,23.477,86637,0
2010-11-30,23.477,23.688,23.101,23.359,177109,0
2010-12-01,23.788,23.788,23.27,23.353,226950,0
2010-12-02,22.335,22.479,22.259,22.389,4973629,0
2010-12-03,22.239,22.377,22.203,22.3,708884,0
2010-12-06,22.271,22.446,22.271,22.446,527123,0
2010-12-07,22.534,22.534,22.092,22.326,559970,0
2010-12-08,22.107,22.308,22.032,22.191,351283,0
2010-12-09,22.211,22.438,22.052,22.285,378910,0
2010-12-10,22.184,22.271,22.087,22.271,195363,0
2010-12-13,22.335,22.335,22.075,22.203,282385,0
2010-12-14,22.203,22.203,22.061,22.199,350560,0
2010-12-15,22.169,22.169,22.032,22.061,374530,0
2010-12-16,22.052,22.075,21.833,22.023,414037,0
2010-12-17,22.023,22.582,21.956,22.582,546099,0
2010-12-20,22.285,22.57,22.176,22.479,384388,0
2010-12-21,22.514,22.685,22.316,22.685,590717,0
2010-12-22,22.651,22.666,22.508,22.666,282163,0
2010-12-23,22.632,22.672,22.556,22.589,219437,0
2010-12-27,22.556,22.638,22.514,22.596,186148,0
2010-12-28,22.685,22.699,22.479,22.685,193566,0
2010-12-29,22.669,22.682,22.535,22.605,176194,0
2010-12-30,22.535,22.69,22.516,22.669,147471,0
2010-12-31,22.643,22.643,22.564,22.614,110760,0
2011-01-03,22.699,22.859,22.52,22.651,301450,0
2011-01-04,22.66,22.66,22.458,22.534,146029,0
2011-01-05,22.409,22.638,22.397,22.632,90135,0
2011-01-06,22.651,22.692,22.5,22.638,137760,0
2011-01-07,22.651,22.699,22.494,22.692,174657,0
2011-01-10,22.632,22.706,22.514,22.706,102175,0
2011-01-11,22.719,22.774,22.582,22.728,143882,0
2011-01-12,22.79,22.79,22.685,22.782,159794,0
2011-01-13,22.844,22.844,22.582,22.754,294277,0
2011-01-14,22.782,22.782,22.623,22.638,116362,0
2011-01-18,22.66,22.706,22.603,22.692,115344,0
2011-01-19,22.719,22.769,22.494,22.589,319465,0
2011-01-20,22.632,22.632,22.036,22.224,237544,0
2011-01-21,22.271,22.341,22.239,22.308,95693,0
2011-01-24,22.308,22.754,22.308,22.623,149138,0
2011-01-25,22.623,22.719,22.514,22.666,119784,0
2011-01-26,22.798,22.872,22.638,22.872,264051,0
2011-01-27,22.782,22.919,22.706,22.88,157998,0
2011-01-28,22.913,22.96,22.754,22.88,308077,0
2011-01-31,22.974,22.974,22.772,22.96,158626,0
2011-02-01,22.996,22.996,22.851,22.947,235065,0
2011-02-02,22.666,22.844,22.547,22.769,181116,0
2011-02-03,22.851,22.851,22.582,22.817,109453,0
2011-02-04,22.632,22.782,22.582,22.651,162088,0
2011-02-07,22.699,22.719,22.547,22.556,171770,0
2011-02-08,22.57,22.644,22.446,22.547,157527,0
2011-02-09,22.341,22.651,22.341,22.5,77490,0
2011-02-10,22.494,22.577,22.383,22.432,95347,0
2011-02-11,22.438,22.651,22.438,22.617,245427,0
2011-02-14,22.644,22.844,22.556,22.835,203485,0
2011-02-15,22.79,22.968,22.666,22.968,250477,0
2011-02-16,22.898,22.996,22.844,22.935,92712,0
2011-02-18,22.954,23.065,22.926,23.008,128954,0
2011-02-22,23.008,23.065,22.57,22.719,196355,0
2011-02-23,22.719,22.844,22.389,22.562,167735,0
2011-02-24,22.52,22.706,22.377,22.397,124280,0
2011-02-25,22.416,22.743,22.416,22.651,125028,0
2011-02-28,22.655,22.74,22.535,22.635,172828,0
2011-03-01,22.66,22.769,22.465,22.556,356511,0
2011-03-02,22.5,22.746,22.452,22.508,230989,0
2011-03-03,22.514,22.577,22.409,22.534,145453,0
2011-03-04,22.5,22.534,22.397,22.452,153973,0
2011-03-07,22.514,22.692,22.217,22.341,150086,0
2011-03-08,22.321,22.341,22.239,22.316,167142,0
2011-03-09,22.199,22.341,22.092,22.176,139990,0
2011-03-10,22.137,22.137,21.826,21.881,178039,0
2011-03-11,21.737,21.927,21.693,21.846,108437,0
2011-03-14,21.874,21.95,21.687,21.797,84736,0
2011-03-15,21.687,21.693,21.158,21.474,192709,0
2011-03-16,21.22,21.66,21.22,21.569,200884,0
2011-03-17,21.825,21.881,21.635,21.845,125772,0
2011-03-18,22.023,22.023,21.474,21.516,280072,0
2011-03-21,21.737,21.943,21.599,21.888,97246,0
2011-03-22,21.888,22.087,21.859,22.061,137525,0
2011-03-23,22.017,22.107,21.921,21.969,145459,0
2011-03-24,21.983,22.294,21.983,22.294,105566,0
2011-03-25,22.383,22.596,22.247,22.471,83413,0
2011-03-28,22.446,22.746,22.446,22.514,147455,0
2011-03-29,22.479,22.52,22.285,22.362,77843,0
2011-03-30,22.409,22.577,22.199,22.3,156728,0
2011-03-31,22.305,22.723,22.276,22.63,146544,0
2011-04-01,22.692,22.719,22.57,22.666,108555,0
2011-04-04,22.666,22.719,22.57,22.672,98519,0
2011-04-05,22.584,22.69,22.584,22.662,85916,0
2011-04-06,22.644,22.835,22.609,22.644,91951,0
2011-04-07,22.655,22.779,22.516,22.717,140416,0
2011-04-08,22.733,22.751,22.605,22.682,85100,0
2011-04-11,22.746,22.754,22.556,22.589,88029,0
2011-04-12,22.55,22.584,22.166,22.584,184516,0
2011-04-13,22.57,22.83,22.57,22.651,121488,0
2011-04-14,22.582,22.746,22.556,22.719,103143,0
2011-04-15,22.744,22.849,22.529,22.803,121621,0
2011-04-18,22.682,22.751,22.516,22.744,80800,0
2011-04-19,22.69,22.822,22.682,22.796,90660,0
2011-04-20,22.879,23.136,22.842,22.942,165863,0
2011-04-21,22.997,23.123,22.828,23.067,172698,0
2011-04-25,22.947,23.236,22.947,23.182,188783,0
2011-04-26,23.156,23.407,23.151,23.338,286373,0
2011-04-27,23.31,23.7,23.31,23.665,146498,0
2011-04-28,23.681,24.051,23.66,23.98,229490,0
2011-04-29,23.744,24.154,23.744,24.01,119485,0
2011-05-02,24.063,24.12,23.611,23.826,180451,0
2011-05-03,23.665,23.786,23.505,23.66,173074,0
2011-05-04,23.477,23.723,22.926,23.108,163717,0
2011-05-05,22.997,23.366,22.744,22.99,156281,0
2011-05-06,23.087,24.078,23.038,23.576,160732,0
2011-05-09,23.603,24.051,23.603,23.834,137995,0
2011-05-10,23.861,23.96,23.625,23.723,67563,0
2011-05-11,23.736,23.896,23.331,23.388,120273,0
2011-05-12,23.407,23.407,22.432,22.578,519614,0
2011-05-13,22.584,22.833,22.269,22.361,192431,0
2011-05-16,22.389,22.389,21.977,21.977,160254,0
2011-05-17,21.881,22.172,21.635,21.873,164556,0
2011-05-18,21.865,22.37,21.865,22.172,236401,0
2011-05-19,22.404,22.558,22.244,22.466,172332,0
2011-05-20,22.458,22.669,22.361,22.578,111088,0
2011-05-23,22.396,22.501,22.315,22.409,115997,0
2011-05-24,22.466,22.655,22.353,22.458,92015,0
2011-05-25,22.361,22.564,22.326,22.446,112292,0
2011-05-26,22.439,22.472,22.236,22.353,176933,0
2011-05-27,22.361,22.472,22.195,22.389,72396,0
2011-05-31,22.535,22.6,22.262,22.326,118770,0
2011-06-01,22.269,22.396,22.187,22.244,541751,0
2011-06-02,22.222,22.298,22.026,22.166,140626,0
2011-06-03,22.026,22.207,21.977,22.166,73728,0
2011-06-06,22.081,22.215,21.984,22.139,131125,0
2011-06-07,22.315,22.452,22.076,22.109,167214,0
2011-06-08,22.18,22.284,22.008,22.207,113493,0
2011-06-09,21.245,21.539,21.14,21.503,6194810,0
2011-06-10,21.33,21.761,21.295,21.761,1474651,0
2011-06-13,21.698,21.698,21.314,21.495,399282,0
2011-06-14,21.532,21.557,21.385,21.532,633648,0
2011-06-15,21.393,21.557,21.069,21.266,455264,0
2011-06-16,21.309,21.373,21.006,21.203,442677,0
2011-06-17,21.281,21.609,20.68,21.609,855428,0
2011-06-20,21.511,21.572,21.226,21.448,286724,0
2011-06-21,21.518,21.518,21.385,21.495,319491,0
2011-06-22,21.481,21.595,21.4,21.557,268532,0
2011-06-23,21.419,21.621,21.125,21.539,468746,0
2011-06-24,21.532,21.609,21.469,21.609,241135,0
2011-06-27,21.609,21.628,21.475,21.565,351796,0
2011-06-28,21.628,21.734,21.475,21.727,538328,0
2011-06-29,21.713,21.887,21.635,21.81,317386,0
2011-06-30,21.824,22.6,21.824,22.204,771623,0
2011-07-01,22.19,22.324,22.16,22.217,199294,0
2011-07-05,22.254,22.402,22.081,22.296,374050,0
2011-07-06,22.28,22.311,22.025,22.28,197397,0
2011-07-07,22.394,22.451,22.26,22.358,180528,0
2011-07-08,22.175,22.337,22.168,22.311,189745,0
2011-07-11,22.222,22.236,21.984,22.146,210341,0
2011-07-12,22.134,22.198,22.017,22.063,157269,0
2011-07-13,22.146,22.187,21.817,21.825,277176,0
2011-07-14,21.921,22.033,21.713,21.781,186671,0
2011-07-15,21.828,21.976,21.72,21.849,236685,0
2011-07-18,21.803,21.803,21.628,21.685,104941,0
2011-07-19,21.686,21.799,21.556,21.643,159736,0
2011-07-20,21.657,21.761,21.406,21.456,353167,0
2011-07-21,21.538,21.673,21.283,21.436,553119,0
2011-07-22,21.616,21.692,21.46,21.579,253854,0
2011-07-25,21.445,21.516,21.26,21.274,443036,0
2011-07-26,21.333,21.333,21.063,21.107,194343,0
2011-07-27,21.034,21.162,20.962,21.041,267380,0
2011-07-28,21.075,21.107,20.935,20.943,228239,0
2011-07-29,20.865,21.105,19.975,21.072,449601,0
2011-08-01,21.232,21.324,20.737,20.84,266126,0
2011-08-02,20.856,21.068,20.836,20.943,197886,0
2011-08-03,21.107,21.107,20.552,20.706,224665,0
2011-08-04,20.694,20.906,20.111,20.148,314968,0
2011-08-05,20.278,20.288,18.944,19.821,524920,0
2011-08-08,19.134,19.532,18.09,18.199,506758,0
2011-08-09,18.425,19.325,18.277,19.107,588922,0
2011-08-10,19.107,19.872,18.893,19.476,528092,0
2011-08-11,19.594,19.878,19.501,19.679,385933,0
2011-08-12,19.821,19.895,19.134,19.242,366024,0
2011-08-15,19.445,19.711,19.445,19.695,157864,0
2011-08-16,19.589,19.793,19.405,19.75,241912,0
2011-08-17,19.793,20.552,19.793,20.167,545858,0
2011-08-18,19.92,19.983,19.581,19.8,242215,0
2011-08-19,19.703,19.926,19.277,19.305,198984,0
2011-08-22,19.532,19.601,18.71,18.782,262253,0
2011-08-23,18.83,19.341,18.647,19.333,112326,0
2011-08-24,19.341,19.658,19.242,19.624,222785,0
2011-08-25,19.703,19.844,19.438,19.601,163852,0
2011-08-26,19.594,20.037,19.419,19.844,172177,0
2011-08-29,20.1,20.396,20.04,20.319,167074,0
2011-08-30,20.282,20.601,20.134,20.278,185268,0
2011-08-31,20.334,20.714,20.334,20.585,156046,0
2011-09-01,20.673,20.83,20.552,20.588,155055,0
2011-09-02,20.42,20.42,20.117,20.154,267009,0
2011-09-06,19.878,20.053,19.671,19.878,204736,0
2011-09-07,20.037,20.272,20.021,20.23,167527,0
2011-09-08,20.213,20.293,20.053,20.207,163448,0
2011-09-09,20.077,20.326,19.926,20.053,189342,0
2011-09-12,19.872,20.03,19.711,19.973,164409,0
2011-09-13,20.021,20.2,19.926,20.128,129075,0
2011-09-14,20.219,20.388,20.04,20.223,123903,0
2011-09-15,20.319,20.518,20.2,20.341,162278,0
2011-09-16,20.31,20.488,20.021,20.263,264547,0
2011-09-19,20.167,20.714,20.021,20.679,303228,0
2011-09-20,20.7,20.962,20.588,20.752,257680,0
2011-09-21,20.714,20.848,20.368,20.388,270583,0
2011-09-22,19.926,20.105,19.722,19.85,190766,0
2011-09-23,19.774,19.958,19.658,19.736,370652,0
2011-09-26,19.741,19.872,19.631,19.844,141282,0
2011-09-27,20.128,20.445,20.021,20.167,142749,0
2011-09-28,20.167,20.282,19.886,19.886,261421,0
2011-09-29,20.128,20.192,19.92,20.014,99325,0
2011-09-30,19.882,20.152,19.866,19.989,122895,0
2011-10-03,19.844,19.872,19.469,19.469,207034,0
2011-10-04,19.275,19.598,18.669,19.591,270671,0
2011-10-05,19.591,20.368,19.579,20.117,164841,0
2011-10-06,20.081,20.521,19.986,20.447,263778,0
2011-10-07,20.518,20.518,20.2,20.334,254629,0
2011-10-10,20.573,21.006,20.566,20.921,336870,0
2011-10-11,20.921,21.155,20.759,21.098,184292,0
2011-10-12,21.139,21.26,20.927,20.97,171947,0
2011-10-13,20.913,21.195,20.667,21.195,265326,0
2011-10-14,21.246,21.406,21.169,21.384,173447,0
2011-10-17,21.445,21.621,20.986,21.075,223963,0
2011-10-18,21.019,21.219,20.887,21.12,273470,0
2011-10-19,21.098,21.346,20.992,21.188,212013,0
2011-10-20,21.182,21.453,21.041,21.373,108923,0
2011-10-21,21.585,21.73,21.406,21.673,128752,0
2011-10-24,21.778,22.038,21.729,21.991,500971,0
2011-10-25,21.831,21.902,21.563,21.563,237000,0
2011-10-26,21.778,22.09,21.714,21.991,210225,0
2011-10-27,22.305,22.305,21.946,22.023,170170,0
2011-10-28,21.895,22.147,21.808,22.147,140989,0
2011-10-31,22.009,22.101,21.86,22.028,144475,0
2011-11-01,21.852,21.974,21.6,21.714,131097,0
2011-11-02,21.787,21.902,21.608,21.665,128940,0
2011-11-03,21.585,21.787,21.45,21.528,203178,0
2011-11-04,21.434,21.946,21.434,21.615,143408,0
2011-11-07,21.233,21.563,21.182,21.457,237606,0
2011-11-08,21.514,21.514,20.995,21.311,223205,0
2011-11-09,21.061,21.239,20.901,21.119,225888,0
2011-11-10,21.37,21.411,20.858,21.147,413560,0
2011-11-11,21.269,21.311,21.096,21.212,323033,0
2011-11-14,21.319,21.355,21.119,21.169,359758,0
2011-11-15,21.203,21.311,21.088,21.161,145011,0
2011-11-16,21.13,21.406,21.13,21.239,136506,0
2011-11-17,21.233,21.593,21.13,21.392,189476,0
2011-11-18,21.535,21.658,21.384,21.57,234606,0
2011-11-21,21.406,21.45,21.13,21.341,154702,0
2011-11-22,21.269,21.55,21.261,21.37,232599,0
2011-11-23,21.305,21.45,21.239,21.355,108644,0
2011-11-25,21.349,21.506,21.349,21.45,29841,0
2011-11-28,21.7,21.844,21.563,21.627,155501,0
2011-11-29,21.593,21.852,21.384,21.635,250083,0
2011-11-30,21.793,21.882,21.778,21.785,273446,0
2011-12-01,21.817,22.161,21.817,22.102,147689,0
2011-12-02,22.225,22.242,22.023,22.11,149847,0
2011-12-05,22.268,22.363,22.032,22.242,172802,0
2011-12-06,22.242,22.373,22.108,22.356,165621,0
2011-12-07,22.341,22.457,22.233,22.42,126154,0
2011-12-08,22.363,22.428,21.966,22.168,235535,0
2011-12-09,22.199,22.276,22.062,22.204,504791,0
2011-12-12,22.134,22.183,22.032,22.126,158842,0
2011-12-13,22.168,22.225,21.966,22.076,265928,0
2011-12-14,21.938,22.004,21.752,21.852,125448,0
2011-12-15,21.923,22.071,21.881,21.981,177627,0
2011-12-16,22.062,22.126,21.464,21.55,354906,0
2011-12-19,21.593,21.873,21.593,21.787,155025,0
2011-12-20,21.93,22.134,21.8,22.032,227969,0
2011-12-21,22.062,22.457,21.958,22.406,194331,0
2011-12-22,22.379,22.457,22.11,22.262,263718,0
2011-12-23,22.326,22.535,22.268,22.493,93741,0
2011-12-27,22.528,22.6,22.314,22.6,135050,0
2011-12-28,22.659,22.659,22.39,22.6,165190,0
2011-12-29,22.558,23.018,22.558,22.924,249233,0
2011-12-30,22.854,23.031,22.639,23.002,221309,0
2012-01-03,23.118,23.319,23.032,23.213,216663,0
2012-01-04,23.134,23.464,23.118,23.385,273446,0
2012-01-05,23.399,23.7,23.248,23.529,227626,0
2012-01-06,23.197,23.492,23.147,23.348,334070,0
2012-01-09,23.385,23.45,23.075,23.335,188412,0
2012-01-10,23.385,23.42,23.032,23.19,131179,0
2012-01-11,23.204,23.241,22.926,22.993,148810,0
2012-01-12,23.001,23.073,22.824,22.89,205265,0
2012-01-13,22.78,22.87,22.459,22.731,208487,0
2012-01-17,22.798,22.955,22.723,22.949,202384,0
2012-01-18,22.904,23.102,22.89,23.029,168625,0
2012-01-19,22.989,23.269,22.989,23.082,244201,0
2012-01-20,23.037,23.219,22.963,23.11,185482,0
2012-01-23,23.213,23.577,23.154,23.497,148816,0
2012-01-24,23.455,23.708,23.32,23.68,168414,0
2012-01-25,23.716,23.914,23.488,23.842,148417,0
2012-01-26,23.861,23.949,23.57,23.7,131723,0
2012-01-27,23.643,23.782,23.504,23.591,95033,0
2012-01-30,23.54,23.54,23.342,23.467,193512,0
2012-01-31,23.401,23.75,23.373,23.44,230471,0
2012-02-01,23.46,23.768,23.46,23.708,191001,0
2012-02-02,23.512,23.729,23.132,23.235,266922,0
2012-02-03,23.38,23.585,23.095,23.547,136040,0
2012-02-06,23.154,23.365,23.023,23.138,183020,0
2012-02-07,23.015,23.146,22.831,23.066,178752,0
2012-02-08,22.912,23.3,22.862,22.89,224088,0
2012-02-09,23.16,23.342,23.001,23.073,199274,0
2012-02-10,23.052,23.06,22.715,22.818,233536,0
2012-02-13,22.862,23.204,22.731,23.146,153903,0
2012-02-14,23.197,23.687,23.197,23.556,199010,0
2012-02-15,23.556,23.789,23.409,23.752,195031,0
2012-02-16,23.694,24.103,23.658,24.053,133220,0
2012-02-17,24.053,24.295,23.979,24.212,142094,0
2012-02-21,24.255,24.288,24.009,24.118,164893,0
2012-02-22,24.066,24.184,23.914,23.966,80624,0
2012-02-23,23.994,24.184,23.883,24.139,142056,0
2012-02-24,24.175,24.205,23.934,23.957,200836,0
2012-02-27,23.934,24.139,23.598,24.125,131763,0
2012-02-28,24.066,24.153,24.001,24.153,117922,0
2012-02-29,24.15,24.166,23.958,24.097,89331,0
2012-03-01,24.075,24.191,23.994,24.125,141834,0
2012-03-02,24.133,24.198,23.374,23.467,250638,0
2012-03-05,23.547,23.716,23.278,23.467,201518,0
2012-03-06,23.527,23.527,23.007,23.19,132038,0
2012-03-07,23.16,23.716,23.11,23.615,94260,0
2012-03-08,23.687,23.687,23.532,23.591,71399,0
2012-03-09,23.563,23.591,23.32,23.374,142058,0
2012-03-12,23.374,23.518,23.32,23.374,130171,0
2012-03-13,23.455,23.455,23.256,23.358,110591,0
2012-03-14,23.374,23.497,23.066,23.138,121804,0
2012-03-15,23.116,23.138,22.715,23.06,147277,0
2012-03-16,23.052,23.052,22.642,22.658,333474,0
2012-03-19,22.672,23.358,22.672,23.132,183671,0
2012-03-20,23.052,23.547,22.897,23.518,214534,0
2012-03-21,23.556,23.687,23.349,23.636,194116,0
2012-03-22,23.482,23.527,23.3,23.38,72551,0
2012-03-23,23.314,23.482,23.146,23.27,132667,0
2012-03-26,23.32,23.482,23.249,23.249,89976,0
2012-03-27,23.184,23.497,23.146,23.263,163304,0
2012-03-28,23.263,23.342,23.095,23.184,88516,0
2012-03-29,23.184,23.219,22.831,23.052,123452,0
2012-03-30,23.062,23.354,23.024,23.332,127165,0
2012-04-02,23.329,23.467,23.204,23.278,131904,0
2012-04-03,23.312,23.52,23.268,23.499,159674,0
2012-04-04,23.387,23.654,23.357,23.395,84778,0
2012-04-05,23.283,23.499,22.986,23.031,105179,0
2012-04-09,22.993,23.116,22.715,22.89,88473,0
2012-04-10,22.838,23.052,22.642,22.665,131430,0
2012-04-11,22.798,23.007,22.78,22.935,97547,0
2012-04-12,22.897,23.228,22.744,22.971,159412,0
2012-04-13,22.964,23.075,22.796,22.971,116039,0
2012-04-16,23.066,23.073,22.824,22.912,98667,0
2012-04-17,22.964,23.209,22.912,23.082,146415,0
2012-04-18,23.124,23.124,22.862,22.993,112479,0
2012-04-19,22.912,23.124,22.818,23.044,200012,0
2012-04-20,23.156,23.209,23.008,23.069,194290,0
2012-04-23,23.007,23.175,22.789,23.087,133716,0
2012-04-24,23.082,23.319,23.082,23.246,106505,0
2012-04-25,23.342,23.342,23.106,23.172,121967,0
2012-04-26,23.141,23.468,23.016,23.364,135560,0
2012-04-27,23.447,23.647,23.336,23.594,208074,0
2012-04-30,23.669,23.739,23.559,23.724,81687,0
2012-05-01,23.75,23.988,23.66,23.914,127863,0
2012-05-02,23.854,24.055,23.416,23.802,107356,0
2012-05-03,23.854,23.988,23.349,23.431,104620,0
2012-05-04,23.787,23.868,23.431,23.683,180513,0
2012-05-07,23.475,23.683,23.09,23.647,198357,0
2012-05-08,23.572,23.667,23.328,23.565,52955,0
2012-05-09,23.38,23.529,23.135,23.283,125522,0
2012-05-10,23.373,23.499,23.156,23.224,257800,0
2012-05-11,23.128,23.209,22.623,22.683,273146,0
2012-05-14,22.645,22.796,22.527,22.573,98427,0
2012-05-15,22.737,23.395,22.49,22.632,212588,0
2012-05-16,22.69,23.172,22.564,22.674,154492,0
2012-05-17,22.558,22.763,22.254,22.254,109959,0
2012-05-18,22.247,22.415,21.92,22.2,168295,0
2012-05-21,22.319,23.054,22.247,22.854,151553,0
2012-05-22,22.854,23.172,22.623,22.956,142417,0
2012-05-23,22.89,23.062,22.387,22.964,123701,0
2012-05-24,23.046,23.29,22.884,23.016,109024,0
2012-05-25,23.062,23.15,22.869,23.106,92424,0
2012-05-29,23.216,23.58,23.165,23.529,104245,0
2012-05-30,23.38,23.38,23.075,23.18,100407,0
2012-05-31,23.136,23.241,22.881,23.107,105393,0
2012-06-01,22.877,22.919,22.608,22.719,117171,0
2012-06-04,22.737,22.787,22.326,22.415,128172,0
2012-06-05,22.423,22.971,22.347,22.869,64267,0
2012-06-06,22.964,23.387,22.956,23.319,92026,0
2012-06-07,23.44,23.773,23.135,23.312,101335,0
2012-06-08,23.276,23.475,22.936,23.113,63443,0
2012-06-11,23.261,23.349,22.95,22.971,96625,0
2012-06-12,23.008,23.165,22.223,22.705,169047,0
2012-06-13,22.737,22.803,22.527,22.69,134396,0
2012-06-14,22.69,22.69,22.446,22.505,110720,0
2012-06-15,22.347,22.608,22.036,22.053,537772,0
2012-06-18,22.053,22.274,21.97,22.179,184042,0
2012-06-19,22.298,22.423,22.2,22.314,286231,0
2012-06-20,22.26,22.505,21.994,22.009,173822,0
2012-06-21,22.095,22.298,21.763,21.807,196389,0
2012-06-22,21.859,22.171,21.807,22.171,161569,0
2012-06-25,22.071,22.163,21.95,21.962,106432,0
2012-06-26,21.942,22.215,21.852,22.076,74994,0
2012-06-27,22.11,22.601,22.062,22.186,221104,0
2012-06-28,22.09,22.314,21.994,22.314,198920,0
2012-06-29,22.467,22.854,22.289,22.558,518583,0
2012-07-02,22.573,22.971,22.46,22.756,167515,0
2012-07-03,22.76,22.76,22.466,22.751,92369,0
2012-07-05,22.699,22.751,22.429,22.558,143511,0
2012-07-06,22.431,22.979,22.431,22.83,86033,0
2012-07-09,22.796,22.809,22.408,22.728,87576,0
2012-07-10,22.743,22.823,22.69,22.809,82654,0
2012-07-11,22.796,22.979,22.527,22.956,123525,0
2012-07-12,22.817,23.09,22.698,23.016,104728,0
2012-07-13,23.083,23.399,23.046,23.363,62062,0
2012-07-16,23.373,23.588,23.299,23.572,60032,0
2012-07-17,23.679,23.948,23.454,23.846,79258,0
2012-07-18,23.853,24.115,23.836,23.979,91911,0
2012-07-19,24.203,24.359,23.609,23.722,215274,0
2012-07-20,23.708,24.152,23.694,23.932,127017,0
2012-07-23,23.742,23.907,23.468,23.773,105659,0
2012-07-24,23.729,23.819,23.498,23.648,118253,0
2012-07-25,23.753,23.76,23.235,23.656,87731,0
2012-07-26,23.777,23.828,23.235,23.619,82978,0
2012-07-27,23.679,24.168,23.581,24.015,95126,0
2012-07-30,24.055,24.243,23.896,24.024,133074,0
2012-07-31,24.069,24.326,24.024,24.286,158781,0
2012-08-01,24.356,24.71,24.107,24.331,195728,0
2012-08-02,24.189,24.715,23.932,24.061,181213,0
2012-08-03,24.498,24.574,24.174,24.197,129241,0
2012-08-06,24.189,24.619,24.189,24.438,69585,0
2012-08-07,24.446,24.602,24.197,24.356,64870,0
2012-08-08,24.596,24.596,24.189,24.4,77715,0
2012-08-09,24.408,24.408,23.889,24.07,111598,0
2012-08-10,24.09,24.377,24.09,24.317,37413,0
2012-08-13,24.249,24.446,24.249,24.309,86526,0
2012-08-14,24.438,24.71,24.408,24.483,187849,0
2012-08-15,24.529,24.619,24.331,24.565,100274,0
2012-08-16,24.642,24.663,24.438,24.543,78635,0
2012-08-17,24.543,24.71,24.49,24.55,55686,0
2012-08-20,24.565,24.574,24.392,24.529,92603,0
2012-08-21,24.663,24.663,24.423,24.461,79449,0
2012-08-22,24.521,24.71,24.383,24.438,112502,0
2012-08-23,24.536,24.55,24.182,24.272,83752,0
2012-08-24,24.235,24.408,24.174,24.264,58067,0
2012-08-27,24.281,24.29,24.07,24.078,73400,0
2012-08-28,24.09,24.349,23.973,24.152,169093,0
2012-08-29,24.168,24.272,23.987,24.078,93255,0
2012-08-30,24.04,24.264,24.04,24.07,70746,0
2012-08-31,24.152,24.205,23.956,24.09,103792,0
2012-09-04,24.264,24.331,23.873,24.264,117747,0
2012-09-05,24.295,24.331,24.04,24.131,109837,0
2012-09-06,24.168,24.356,24.107,24.29,84648,0
2012-09-07,24.331,24.34,24.107,24.243,92909,0
2012-09-10,24.264,24.392,24.04,24.078,88419,0
2012-09-11,24.078,24.317,23.956,24.002,212759,0
2012-09-12,24.09,24.131,23.873,23.973,180943,0
2012-09-13,24.002,24.189,23.927,23.965,79273,0
2012-09-14,23.965,24.145,23.92,24.131,258793,0
2012-09-17,24.078,24.272,23.994,24.256,254120,0
2012-09-18,24.438,24.574,24.152,24.383,205640,0
2012-09-19,24.365,24.521,24.159,24.243,149400,0
2012-09-20,24.159,24.256,24.055,24.174,100325,0
2012-09-21,24.212,24.37,24.084,24.243,312155,0
2012-09-24,24.189,24.34,24.061,24.099,137833,0
2012-09-25,24.107,24.349,23.699,23.739,200916,0
2012-09-26,23.846,23.889,23.602,23.724,125311,0
2012-09-27,23.76,23.987,23.699,23.88,136164,0
2012-09-28,23.819,23.987,23.694,23.948,177054,0
2012-10-01,24.048,24.228,23.853,24.09,174978,0
2012-10-02,24.09,24.174,23.55,23.594,346602,0
2012-10-03,23.602,23.769,23.534,23.716,194047,0
2012-10-04,23.777,24.107,23.602,23.769,255430,0
2012-10-05,23.769,24.04,23.769,23.927,167739,0
2012-10-08,23.858,24.09,23.858,23.965,154071,0
2012-10-09,23.965,24.189,23.905,23.912,138482,0
2012-10-10,23.866,24.131,23.866,23.956,146266,0
2012-10-11,23.828,24.122,23.791,23.791,154128,0
2012-10-12,23.819,23.973,23.708,23.76,86538,0
2012-10-15,23.777,23.836,23.602,23.724,104028,0
2012-10-16,23.784,23.858,23.679,23.686,117693,0
2012-10-17,23.716,23.905,23.543,23.708,278820,0
2012-10-18,23.716,23.819,23.543,23.543,91368,0
2012-10-19,23.573,23.777,23.295,23.295,177363,0
2012-10-22,23.414,23.467,23.271,23.37,110854,0
2012-10-23,23.287,23.318,23.002,23.136,160049,0
2012-10-24,23.739,23.806,23.257,23.257,527329,0
2012-10-25,23.483,23.641,23.046,23.107,208153,0
2012-10-26,23.295,23.332,22.986,23.235,183232,0
2012-10-31,23.235,23.581,22.203,22.39,487905,0
2012-11-01,22.677,23.007,22.602,22.602,283403,0
2012-11-02,22.701,22.885,22.573,22.594,192768,0
2012-11-05,22.573,22.777,22.348,22.374,252005,0
2012-11-06,22.272,22.511,22.272,22.427,311638,0
2012-11-07,22.348,22.442,22.076,22.182,317288,0
2012-11-08,22.235,22.366,21.921,21.958,313880,0
2012-11-09,21.852,22.166,21.645,21.921,206161,0
2012-11-12,22.081,22.334,21.738,21.738,144168,0
2012-11-13,21.685,21.946,21.464,21.875,230129,0
2012-11-14,20.866,21.875,20.805,20.841,5781813,0
2012-11-15,20.849,21.026,20.766,20.841,763594,0
2012-11-16,20.911,21.157,20.858,21.15,840006,0
2012-11-19,21.363,22.442,21.248,22.144,1600072,0
2012-11-20,22.144,22.586,21.838,22.541,830331,0
2012-11-21,22.573,22.846,22.457,22.742,623861,0
2012-11-23,22.686,22.94,22.557,22.709,149843,0
2012-11-26,22.717,22.717,22.259,22.471,317442,0
2012-11-27,22.488,22.701,22.374,22.511,241655,0
2012-11-28,22.427,22.924,22.374,22.754,294891,0
2012-11-29,22.734,22.885,22.564,22.795,265376,0
2012-11-30,22.725,22.817,22.564,22.786,205351,0
2012-12-03,22.915,22.969,22.564,22.609,188633,0
2012-12-04,22.579,22.83,22.427,22.532,286874,0
2012-12-05,22.579,22.693,22.457,22.64,236800,0
2012-12-06,22.678,22.969,22.625,22.823,266348,0
2012-12-07,22.87,23.015,22.594,22.961,314732,0
2012-12-10,22.908,23.091,22.795,22.885,179411,0
2012-12-11,22.94,23.138,22.817,23.046,194121,0
2012-12-12,23.131,23.131,22.855,22.908,223313,0
2012-12-13,22.717,22.9,22.648,22.885,320406,0
2012-12-14,22.885,23.276,22.648,22.686,342705,0
2012-12-17,22.762,23.131,22.717,22.77,333889,0
2012-12-18,22.846,23.529,22.846,23.473,331682,0
2012-12-19,23.529,23.816,23.498,23.781,253462,0
2012-12-20,23.781,24.383,23.726,24.26,394328,0
2012-12-21,24.032,24.139,23.543,23.703,809469,0
2012-12-24,23.711,24.124,23.405,23.42,245864,0
2012-12-26,23.488,23.643,23.215,23.337,253968,0
2012-12-27,23.337,23.529,23.123,23.184,184289,0
2012-12-28,23.145,23.343,23.107,23.175,122659,0
2012-12-31,23.175,23.911,23.175,23.887,298294,0
2013-01-02,24.169,24.452,24.163,24.446,213352,0
2013-01-03,24.356,24.605,24.217,24.461,215543,0
2013-01-04,24.383,24.576,24.316,24.476,149146,0
2013-01-07,24.506,24.782,24.376,24.637,360622,0
2013-01-08,24.667,24.965,24.53,24.965,247990,0
2013-01-09,24.553,24.904,24.43,24.888,283963,0
2013-01-10,24.982,25.287,24.866,25.149,208966,0
2013-01-11,25.203,25.393,24.934,25.31,223775,0
2013-01-14,25.386,25.48,24.836,24.875,213430,0
2013-01-15,24.76,25.044,24.681,24.995,365441,0
2013-01-16,25.112,25.372,24.904,25.187,343074,0
2013-01-17,25.295,26.021,25.174,26.007,778746,0
2013-01-18,26.091,26.541,25.914,26.221,272519,0
2013-01-22,26.335,26.351,26.021,26.228,143908,0
2013-01-23,26.144,26.364,26.068,26.128,140025,0
2013-01-24,26.197,26.374,25.892,25.937,205831,0
2013-01-25,26.014,26.259,25.783,26.043,113836,0
2013-01-28,26.074,26.221,25.777,25.991,190154,0
2013-01-29,25.975,26.389,25.762,26.351,149003,0
2013-01-30,26.389,26.426,26.167,26.281,114599,0
2013-01-31,26.242,26.488,26.159,26.303,172057,0
2013-02-01,26.389,26.709,26.312,26.511,178078,0
2013-02-04,26.464,26.571,26.266,26.297,168558,0
2013-02-05,26.207,26.58,26.192,26.502,235373,0
2013-02-06,26.502,26.612,26.402,26.502,193100,0
2013-02-07,26.44,26.564,26.269,26.564,319960,0
2013-02-08,26.642,26.798,26.533,26.798,207121,0
2013-02-11,26.836,27.121,26.811,27.06,132436,0
2013-02-12,27.037,27.397,27.008,27.319,166122,0
2013-02-13,27.278,27.707,27.177,27.664,148218,0
2013-02-14,27.707,28.216,27.651,28.109,181756,0
2013-02-15,28.147,28.187,27.954,28.084,188238,0
2013-02-19,28.263,28.358,28.092,28.28,128862,0
2013-02-20,28.31,28.566,27.992,28.194,314850,0
2013-02-21,26.89,28.296,26.811,28.125,321553,0
2013-02-22,28.163,28.497,28.001,28.241,145043,0
2013-02-25,28.317,28.387,27.55,27.86,160469,0
2013-02-26,27.689,28.216,27.689,28.147,186068,0
2013-02-27,28.201,28.612,27.954,28.55,234205,0
2013-02-28,29.498,29.498,28.497,28.653,214863,0
2013-03-01,28.45,29.125,28.45,28.805,418102,0
2013-03-04,28.83,29.606,28.822,29.606,194672,0
2013-03-05,29.645,30.219,29.451,29.917,332624,0
2013-03-06,30.015,30.103,29.404,29.72,605171,0
2013-03-07,29.817,30.01,29.694,30.01,361350,0
2013-03-08,29.987,30.45,29.971,30.273,360913,0
2013-03-11,30.273,30.934,29.891,30.833,343977,0
2013-03-12,30.693,31.002,30.514,31.002,195617,0
2013-03-13,30.91,31.104,30.794,30.91,234004,0
2013-03-14,30.903,31.049,30.77,30.856,223557,0
2013-03-15,30.809,30.987,30.389,30.414,474380,0
2013-03-18,30.166,30.616,29.98,30.307,388910,0
2013-03-19,30.319,30.352,29.94,30.024,470502,0
2013-03-20,30.095,30.608,29.953,30.307,178581,0
2013-03-21,30.11,30.733,30.095,30.095,156783,0
2013-03-22,30.257,30.375,29.792,29.927,375218,0
2013-03-25,30.041,30.149,29.762,29.83,210354,0
2013-03-26,29.9,30.592,29.713,30.45,196250,0
2013-03-27,30.575,30.63,30.103,30.381,175191,0
2013-03-28,30.444,30.794,30.313,30.537,186673,0
2013-04-01,30.546,31.133,29.987,30.243,216977,0
2013-04-02,30.273,30.499,30.095,30.128,193458,0
2013-04-03,29.109,29.272,28.697,28.759,3951782,0
2013-04-04,28.724,28.985,28.715,28.776,325814,0
2013-04-05,28.497,28.91,28.458,28.83,196522,0
2013-04-08,29.119,29.17,28.776,29.062,208344,0
2013-04-09,29.241,29.288,28.838,29.072,1754425,0
2013-04-10,29.032,29.272,28.838,28.993,172797,0
2013-04-11,28.854,29.203,28.83,29.009,257203,0
2013-04-12,28.922,29.109,28.705,29.048,184914,0
2013-04-15,28.929,29.032,28.489,28.688,320627,0
2013-04-16,28.442,29.078,28.147,29.026,742029,0
2013-04-17,28.838,29.056,28.52,28.697,237072,0
2013-04-18,28.83,28.91,28.411,28.543,171990,0
2013-04-19,28.505,29.265,28.505,29.141,127065,0
2013-04-22,29.25,29.366,28.915,28.972,153941,0
2013-04-23,29.102,29.349,28.901,29.197,265050,0
2013-04-24,29.288,29.769,29.203,29.49,204664,0
2013-04-25,29.597,29.72,29.428,29.625,294988,0
2013-04-26,29.645,29.707,29.17,29.272,196553,0
2013-04-29,29.444,29.521,29.197,29.366,260804,0
2013-04-30,29.366,29.638,29.359,29.444,196524,0
2013-05-01,29.304,29.544,29.18,29.451,153900,0
2013-05-02,29.56,29.56,29.102,29.281,209916,0
2013-05-03,29.568,29.638,28.947,28.985,538437,0
2013-05-06,29.219,29.297,28.558,28.598,519379,0
2013-05-07,28.691,28.926,27.905,28.394,461608,0
2013-05-08,28.449,29.228,28.401,29.228,299114,0
2013-05-09,29.093,29.221,28.926,29.109,218247,0
2013-05-10,29.109,29.433,29.109,29.228,339916,0
2013-05-13,29.228,29.518,29.078,29.408,174406,0
2013-05-14,29.378,29.495,29.078,29.109,357745,0
2013-05-15,29.181,29.284,29.031,29.126,379397,0
2013-05-16,29.109,29.181,28.363,28.401,260024,0
2013-05-17,28.321,28.52,28.149,28.52,382945,0
2013-05-20,28.534,28.803,28.321,28.481,177819,0
2013-05-21,28.559,28.646,28.237,28.63,413580,0
2013-05-22,28.78,29.244,28.488,28.873,403995,0
2013-05-23,28.691,28.827,28.433,28.733,277429,0
2013-05-24,28.655,28.898,28.52,28.613,228312,0
2013-05-28,28.898,29.062,28.559,28.678,228968,0
2013-05-29,28.683,29.109,28.094,28.52,469967,0
2013-05-30,28.678,28.945,27.905,27.921,287761,0
2013-05-31,27.832,28.326,27.81,28.016,152990,0
2013-06-03,28.094,28.426,28.094,28.251,180533,0
2013-06-04,27.931,28.663,27.082,27.221,236033,0
2013-06-05,27.283,27.812,27.118,27.49,277758,0
2013-06-06,27.49,28.599,27.283,28.347,307884,0
2013-06-07,28.583,29.495,28.331,29.119,294975,0
2013-06-10,29.284,29.518,28.997,29.267,193306,0
2013-06-11,29.244,29.668,28.891,29.259,235098,0
2013-06-12,30.226,31.147,30.226,31.06,1088566,0
2013-06-13,31.329,32.453,31.275,32.193,837513,0
2013-06-14,32.36,33.9,32.36,32.869,1415520,0
2013-06-17,33.855,34.498,32.768,33.594,833871,0
2013-06-18,33.879,34.13,33.508,34.075,490354,0
2013-06-19,34.13,34.185,33.169,33.319,435992,0
2013-06-20,33.343,33.446,32.561,32.847,472146,0
2013-06-21,32.966,33.925,32.966,33.829,1325712,0
2013-06-24,33.649,33.996,32.686,33.446,1214595,0
2013-06-25,34.104,34.805,33.6,34.169,768576,0
2013-06-26,34.223,35.726,34.169,35.458,484853,0
2013-06-27,35.75,37.159,33.681,36.553,725453,0
2013-06-28,36.584,37.024,36.002,36.19,592908,0
2013-07-01,36.349,37.552,36.207,36.637,347546,0
2013-07-02,36.623,36.743,35.782,36.033,273886,0
2013-07-03,36.033,36.247,35.962,36.112,93455,0
2013-07-05,36.198,36.475,35.554,36.231,158441,0
2013-07-08,36.529,36.68,36.057,36.378,136026,0
2013-07-09,36.978,37,36.104,36.553,186368,0
2013-07-10,36.537,36.788,35.9,36.184,181357,0
2013-07-11,36.284,36.687,36.19,36.395,255966,0
2013-07-12,36.3,36.457,35.915,36.097,133310,0
2013-07-15,35.994,36.97,35.955,36.537,209046,0
2013-07-16,36.796,36.796,35.318,35.529,580947,0
2013-07-17,35.654,35.923,34.909,35.192,404691,0
2013-07-18,35.246,36.513,35.246,36.184,321903,0
2013-07-19,36.371,36.545,35.641,35.915,330569,0
2013-07-22,36.08,36.466,35.915,35.994,147758,0
2013-07-23,36.033,36.262,35.293,35.491,267623,0
2013-07-24,35.584,35.891,34.838,35.153,182194,0
2013-07-25,35.056,35.907,35.056,35.67,282117,0
2013-07-26,35.67,35.907,35.31,35.813,107348,0
2013-07-29,35.869,36.019,35.326,35.5,106643,0
2013-07-30,35.679,35.718,35.027,35.403,149007,0
2013-07-31,35.508,35.508,34.561,34.768,275179,0
2013-08-01,34.964,35.609,34.535,35.346,221472,0
2013-08-02,35.339,35.339,34.361,34.52,227822,0
2013-08-05,34.234,34.614,33.601,34.589,279475,0
2013-08-06,34.678,35.323,33.462,34.095,544475,0
2013-08-07,34.089,34.255,33.031,33.931,246761,0
2013-08-08,34.032,34.201,33.462,33.566,238010,0
2013-08-09,33.706,33.883,32.743,32.951,165771,0
2013-08-12,32.639,33.152,32.004,32.242,218293,0
2013-08-13,32.362,32.503,32.004,32.044,274180,0
2013-08-14,31.997,32.63,31.997,32.585,212850,0
2013-08-15,32.362,33.706,32.362,33.508,281103,0
2013-08-16,33.508,33.898,33.364,33.573,167564,0
2013-08-19,33.65,34.123,33.455,33.811,354495,0
2013-08-20,33.922,34.987,33.629,34.503,256208,0
2013-08-21,34.543,35.005,33.739,33.811,172454,0
2013-08-22,34.032,34.384,33.701,33.889,170591,0
2013-08-23,34.024,34.384,33.532,33.701,206879,0
2013-08-26,33.701,33.706,32.767,33.031,354190,0
2013-08-27,32.84,33.419,32.84,33.18,169253,0
2013-08-28,33.342,34.041,33.222,33.796,139448,0
2013-08-29,33.834,33.906,33.473,33.666,63385,0
2013-08-30,33.445,34.074,32.977,33.173,96874,0
2013-09-03,33.492,33.898,31.837,32.933,103753,0
2013-09-04,32.832,33.318,32.393,32.968,134712,0
2013-09-05,32.863,33.771,32.434,33.427,113117,0
2013-09-06,33.556,34.549,33.349,33.556,208879,0
2013-09-09,33.58,34.924,33.109,34.678,297248,0
2013-09-10,34.767,35.491,33.666,34.821,163667,0
2013-09-11,34.876,34.987,33.715,33.834,188457,0
2013-09-12,33.86,34.853,33.538,34.575,164065,0
2013-09-13,34.622,34.622,33.629,34.169,169667,0
2013-09-16,34.361,34.575,33.031,33.165,194602,0
2013-09-17,33.087,33.586,32.63,33.502,234319,0
2013-09-18,33.538,34.01,33.046,33.946,145902,0
2013-09-19,34.032,35.584,34.032,35.052,250569,0
2013-09-20,34.958,34.958,33.874,33.874,471796,0
2013-09-23,34.074,34.242,33.473,33.538,102324,0
2013-09-24,33.566,33.811,32.434,33.548,135591,0
2013-09-25,33.755,33.898,33.462,33.548,96892,0
2013-09-26,33.548,34.255,33.548,34.248,106740,0
2013-09-27,34.263,34.263,33.601,33.994,197662,0
2013-09-30,33.883,34.933,33.373,34.924,138916,0
2013-10-01,34.876,35.817,34.648,35.339,176530,0
2013-10-02,35.29,35.799,34.758,35.656,146251,0
2013-10-03,35.563,35.704,35.115,35.323,89731,0
2013-10-04,35.29,35.521,34.812,35.108,124213,0
2013-10-07,35.1,35.402,34.248,35.122,198205,0
2013-10-08,35.362,35.817,34.885,35.1,106433,0
2013-10-09,35.1,35.369,34.423,35.005,70440,0
2013-10-10,35.22,35.268,34.812,35.043,50781,0
2013-10-11,34.933,35.197,34.789,35.059,72903,0
2013-10-14,34.741,35.315,34.741,35.036,122402,0
2013-10-15,35.078,35.22,34.732,34.942,72418,0
2013-10-16,34.942,35.005,34.648,34.949,91983,0
2013-10-17,34.949,35.753,34.75,35.369,137553,0
2013-10-18,35.777,36.239,35.521,36.016,124428,0
2013-10-21,36.055,37.05,35.45,36.741,151094,0
2013-10-22,36.945,37.21,36.295,36.334,152644,0
2013-10-23,35.817,36.016,35.022,35.339,197282,0
2013-10-24,35.817,36.016,35.204,35.768,193000,0
2013-10-25,35.647,36.016,35.395,35.441,236765,0
2013-10-28,35.441,35.529,34.653,34.789,205447,0
2013-10-29,34.746,35.414,34.369,35.173,103070,0
2013-10-30,35.392,35.392,34.891,34.979,79773,0
2013-10-31,34.449,35.423,34.449,35.213,41067,0
2013-11-01,35.213,35.616,34.843,34.996,65517,0
2013-11-04,36.865,36.865,34.441,35.906,125099,0
2013-11-05,36.164,36.164,35.335,35.721,73990,0
2013-11-06,35.825,36.204,35.439,35.817,119656,0
2013-11-07,36.034,36.05,35.052,35.213,112401,0
2013-11-08,35.164,35.284,34.055,34.255,113135,0
2013-11-11,34.361,34.616,33.827,34.415,76324,0
2013-11-12,34.552,34.915,34.021,34.183,50534,0
2013-11-13,34.11,35.213,34.11,34.996,61950,0
2013-11-14,35.591,36.114,35.134,35.335,106715,0
2013-11-15,35.543,35.875,35.255,35.713,63397,0
2013-11-18,35.641,36.435,35.399,35.634,66899,0
2013-11-19,35.518,36.364,34.957,35.35,121376,0
2013-11-20,35.505,35.842,34.843,35.149,72538,0
2013-11-21,35.278,36.276,34.948,36.098,165280,0
2013-11-22,36.3,37.035,35.647,36.631,150132,0
2013-11-25,36.846,36.969,36.293,36.846,254149,0
2013-11-26,36.846,37.035,35.906,36.05,79145,0
2013-11-27,35.922,36.702,35.922,36.123,112123,0
2013-11-29,36.18,36.695,35.809,36.211,21494,0
2013-12-02,36.003,36.068,34.874,35.358,159691,0
2013-12-03,35.134,35.335,34.552,34.721,154388,0
2013-12-04,34.514,34.65,34.247,34.528,108443,0
2013-12-05,34.312,34.634,33.305,34.11,331995,0
2013-12-06,34.495,34.779,33.917,34.424,197498,0
2013-12-09,34.319,34.626,33.868,34.232,158151,0
2013-12-10,34.319,34.544,33.649,33.949,212527,0
2013-12-11,33.908,34.205,33.225,33.506,154316,0
2013-12-12,33.345,33.763,33.039,33.554,243849,0
2013-12-13,33.684,34.537,33.424,34.191,186612,0
2013-12-16,34.269,34.609,33.956,34.424,137961,0
2013-12-17,34.261,34.891,34.094,34.787,173142,0
2013-12-18,34.963,35.301,34.319,34.763,536648,0
2013-12-19,34.593,34.626,33.772,34.126,252110,0
2013-12-20,34.319,34.979,33.949,34.036,448107,0
2013-12-23,34.319,34.736,34.086,34.65,211629,0
2013-12-24,34.836,35.366,34.399,35.237,73451,0
2013-12-26,35.18,35.399,34.664,34.69,117588,0
2013-12-27,34.874,35.399,34.424,35.245,57755,0
2013-12-30,35.35,36.406,35.036,36.041,158059,0
2013-12-31,36.068,36.914,35.616,36.526,120352,0
2014-01-02,36.566,36.824,35.851,35.985,321602,0
2014-01-03,36.189,36.189,35.141,35.825,331786,0
2014-01-06,36.084,36.236,35.527,35.713,168652,0
2014-01-07,35.817,35.851,35.124,35.293,183892,0
2014-01-08,35.591,35.591,34.471,34.569,270784,0
2014-01-09,34.836,34.836,34.232,34.399,303059,0
2014-01-10,34.626,34.626,33.451,33.934,338985,0
2014-01-13,34.634,35.013,33.908,34.006,364787,0
2014-01-14,34.279,35.431,33.585,34.028,218075,0
2014-01-15,34.342,34.391,34.036,34.232,217347,0
2014-01-16,34.352,34.818,34.232,34.818,319603,0
2014-01-17,35.156,35.335,34.634,34.836,206003,0
2014-01-21,34.908,35.358,34.754,34.996,322970,0
2014-01-22,35.124,36.164,35.004,35.078,406306,0
2014-01-23,35.237,35.704,34.874,35.021,291185,0
2014-01-24,35.078,35.552,35.021,35.213,138054,0
2014-01-27,35.745,35.962,35.078,35.134,259061,0
2014-01-28,35.221,36.075,35.199,35.358,212877,0
2014-01-29,35.319,35.914,35.043,35.149,145809,0
2014-01-30,35.431,35.641,35.059,35.18,83490,0
2014-01-31,35.116,35.704,35.036,35.68,127210,0
2014-02-03,35.68,36.003,34.658,34.658,236845,0
2014-02-04,34.65,36.059,34.65,35.753,210587,0
2014-02-05,35.727,36.098,34.634,34.801,211028,0
2014-02-06,35.262,35.625,34.932,35.18,219295,0
2014-02-07,35.842,36.351,35.641,36.075,248748,0
2014-02-10,36.092,37.035,36.092,36.71,343338,0
2014-02-11,37.854,38.072,36.874,37.017,539035,0
2014-02-12,37.741,37.902,37.269,37.462,295486,0
2014-02-13,38.155,39.166,37.406,37.813,326377,0
2014-02-14,37.813,39.141,37.813,38.832,160736,0
2014-02-18,38.848,39.329,38.32,39.043,299905,0
2014-02-19,39.28,39.91,38.928,38.928,430273,0
2014-02-20,38.904,39.502,38.807,39.248,421520,0
2014-02-21,39.362,40.119,39.052,39.91,474908,0
2014-02-24,40.079,40.521,39.916,40.023,762709,0
2014-02-25,40.047,40.757,39.532,39.818,442197,0
2014-02-26,41.571,41.571,38.395,38.646,256096,0
2014-02-27,38.646,40.069,38.221,38.395,343324,0
2014-02-28,39.532,40.032,38.719,38.898,601146,0
2014-03-03,39.2,39.737,39.003,39.313,391987,0
2014-03-04,39.532,40.023,39.126,39.459,346448,0
2014-03-05,39.371,39.532,39.207,39.429,340196,0
2014-03-06,40.447,40.812,39.371,39.591,305018,0
2014-03-07,39.639,39.787,39.166,39.452,387315,0
2014-03-10,39.583,40.145,39.378,39.378,292207,0
2014-03-11,39.598,39.932,39.371,39.665,311677,0
2014-03-12,39.787,40.429,39.371,39.583,251437,0
2014-03-13,39.769,40.023,39.207,39.42,302682,0
2014-03-14,39.42,39.524,39.215,39.444,289946,0
2014-03-17,39.932,40.227,39.614,39.769,302270,0
2014-03-18,39.729,40.675,39.484,40.429,405971,0
2014-03-19,40.349,40.713,39.834,40.119,599757,0
2014-03-20,39.975,40.398,39.657,40.005,438010,0
2014-03-21,40.305,40.349,39.166,39.166,539405,0
2014-03-24,39.338,39.524,38.864,39.068,328959,0
2014-03-25,38.971,39.215,38.515,38.784,542455,0
2014-03-26,38.776,39.248,38.711,38.914,196413,0
2014-03-27,39.021,39.141,38.459,38.75,385741,0
2014-03-28,38.815,39.126,38.571,38.807,160041,0
2014-03-31,39.076,40.513,38.815,39.901,444977,0
2014-04-01,40.145,40.887,39.891,40.779,1103845,0
2014-04-02,40.779,41.132,40.421,40.74,394648,0
2014-04-03,40.975,41.147,40.74,40.959,244234,0
2014-04-04,41.277,41.53,40.023,40.211,211271,0
2014-04-07,40.456,40.657,39.916,40.145,276883,0
2014-04-08,40.112,40.543,39.982,40.241,155710,0
2014-04-09,40.421,40.684,39.631,39.891,191594,0
2014-04-10,39.752,40.277,39.207,39.362,142161,0
2014-04-11,39.207,40.699,39.207,40.405,214259,0
2014-04-14,40.55,40.838,40.379,40.722,117873,0
2014-04-15,40.838,41.203,40.691,41.132,139057,0
2014-04-16,41.311,42.336,41.089,42.214,132433,0
2014-04-17,42.614,44.203,42.542,43.715,253073,0
2014-04-21,44.334,44.334,43.609,43.959,294478,0
2014-04-22,43.976,44.823,43.968,44.341,203358,0
2014-04-23,44.619,44.619,43.855,44.325,289411,0
2014-04-24,44.341,44.937,43.935,44.635,142680,0
2014-04-25,44.449,44.823,44.016,44.489,98850,0
2014-04-28,44.661,45.24,44.531,44.619,99875,0
2014-04-29,44.644,44.986,44.122,44.464,165162,0
2014-04-30,44.496,44.692,44.107,44.383,170477,0
2014-05-01,44.26,45.132,44.252,45.052,294643,0
2014-05-02,45.198,46.044,44.961,45.866,143219,0
2014-05-05,45.768,46.918,45.768,46.738,261818,0
2014-05-06,46.738,46.738,45.11,45.117,196626,0
2014-05-07,45.034,45.607,43.893,45.034,489590,0
2014-05-08,45.304,46.177,43.559,43.648,361441,0
2014-05-09,43.863,43.893,42.68,42.729,200246,0
2014-05-12,43.03,43.225,42.753,42.941,189625,0
2014-05-13,42.997,43.153,41.571,41.621,395500,0
2014-05-14,41.621,44,41.579,43.153,388835,0
2014-05-15,43.108,43.141,42.253,43.091,193336,0
2014-05-16,43.133,43.273,41.641,41.7,289611,0
2014-05-19,41.914,42.253,41.402,41.568,257226,0
2014-05-20,41.641,41.896,41.345,41.495,318447,0
2014-05-21,41.509,42.432,41.509,42.225,217313,0
2014-05-22,42.357,43.553,42.253,43.397,232438,0
2014-05-23,43.397,43.602,42.951,43.553,139156,0
2014-05-27,43.858,43.858,43.553,43.766,132969,0
2014-05-28,43.858,44.005,43.446,43.84,131611,0
2014-05-29,44.048,44.154,42.837,43.01,125211,0
2014-05-30,43.133,43.347,42.483,43.207,194366,0
2014-06-02,43.512,43.512,42.588,43.069,193551,0
2014-06-03,43.149,43.553,42.851,43.215,110922,0
2014-06-04,43.454,44.145,43.248,44.137,160804,0
2014-06-05,44.302,44.484,43.89,44.145,124197,0
2014-06-06,44.04,44.278,43.668,43.89,141823,0
2014-06-09,43.956,43.956,43.454,43.578,396185,0
2014-06-10,43.42,44.268,43.231,43.89,117633,0
2014-06-11,43.965,43.965,42.045,42.045,2178404,0
2014-06-12,42.052,43.108,41.83,43.025,617253,0
2014-06-13,42.746,43.074,42.622,42.821,379464,0
2014-06-16,42.597,43.108,42.088,42.967,272108,0
2014-06-17,42.869,42.993,42.506,42.639,207942,0
2014-06-18,42.54,42.54,42.052,42.161,284366,0
2014-06-19,42.457,42.457,41.575,41.896,655812,0
2014-06-20,41.675,42.127,41.19,41.708,1264687,0
2014-06-23,41.552,43.412,41.509,42.843,528376,0
2014-06-24,42.843,44.319,42.843,43.661,513293,0
2014-06-25,43.718,43.982,43.454,43.594,316306,0
2014-06-26,43.618,43.824,42.879,43.28,666446,0
2014-06-27,43.141,43.766,43.141,43.257,240298,0
2014-06-30,43.273,44.032,42.967,43.947,145151,0
2014-07-01,43.965,44.452,43.685,44.069,187478,0
2014-07-02,43.956,44.377,43.94,44.302,150769,0
2014-07-03,44.608,44.608,43.81,44.069,139540,0
2014-07-07,44.069,44.069,42.837,42.967,157547,0
2014-07-08,42.976,43.222,42.095,42.29,219702,0
2014-07-09,42.29,43.125,42.095,43.125,245033,0
2014-07-10,42.794,43.471,42.564,43.149,121914,0
2014-07-11,43.322,44.319,42.944,44.319,110274,0
2014-07-14,44.186,44.565,44.056,44.268,120885,0
2014-07-15,44.186,45.191,44.079,44.64,158798,0
2014-07-16,44.534,45.044,43.924,44.361,216159,0
2014-07-17,44.121,44.377,43.381,44.121,138024,0
2014-07-18,44.352,44.459,43.831,44.221,53583,0
2014-07-21,44.023,44.92,43.897,44.764,143233,0
2014-07-22,44.773,45.133,44.401,44.871,112905,0
2014-07-23,44.911,45.777,44.862,45.777,83119,0
2014-07-24,45.719,46.501,45.315,45.489,159439,0
2014-07-25,45.448,45.809,43.463,43.528,225487,0
2014-07-28,43.42,43.974,43.42,43.932,92067,0
2014-07-29,43.824,44.466,43.471,43.685,73454,0
2014-07-30,43.643,44.069,42.843,43.347,130060,0
2014-07-31,43,43.381,42.341,42.498,110103,0
2014-08-01,42.3,42.926,42.021,42.523,94131,0
2014-08-04,42.449,43.322,42.357,43.264,85443,0
2014-08-05,43.397,43.397,42.713,42.843,133147,0
2014-08-06,42.786,43.149,42.194,42.556,190898,0
2014-08-07,42.967,43.594,42.754,43.273,166259,0
2014-08-08,43.561,44.203,43.108,43.338,118561,0
2014-08-11,43.611,44.615,43.347,44.319,203089,0
2014-08-12,44.525,44.887,43.784,44.005,144098,0
2014-08-13,44.268,45.424,43.932,44.795,174647,0
2014-08-14,44.928,45.384,44.577,44.952,113423,0
2014-08-15,45.061,45.875,44.604,45.369,145106,0
2014-08-18,45.576,45.727,44.976,45.669,95123,0
2014-08-19,45.95,45.95,45.309,45.843,135699,0
2014-08-20,45.901,46.159,45.618,46.033,77837,0
2014-08-21,45.86,46.275,45.576,46.151,140623,0
2014-08-22,46.657,47.45,46.45,47.306,260278,0
2014-08-25,47.45,47.79,47.075,47.45,152737,0
2014-08-26,47.699,47.865,47.457,47.707,106890,0
2014-08-27,47.865,48.023,46.79,46.982,199355,0
2014-08-28,46.982,47.267,46.709,47,71017,0
2014-08-29,47.299,47.724,46.843,47.44,101679,0
2014-09-02,47.45,47.623,46.843,47.049,128955,0
2014-09-03,47.316,47.341,46.875,47.033,109052,0
2014-09-04,47.283,47.681,46.716,46.883,128132,0
2014-09-05,47.016,47.026,46.225,46.643,157312,0
2014-09-08,46.616,46.635,46.2,46.275,133654,0
2014-09-09,46.485,46.7,46.191,46.7,921915,0
2014-09-10,46.65,46.65,45.817,46.234,163980,0
2014-09-11,45.974,46.102,45.533,45.551,153360,0
2014-09-12,45.458,45.776,44.567,44.634,288698,0
2014-09-15,44.744,44.836,43.787,43.962,327551,0
2014-09-16,43.962,44.22,43.768,43.796,321944,0
2014-09-17,43.753,44.186,43.721,43.97,252360,0
2014-09-18,43.994,44.053,43.504,43.745,179106,0
2014-09-19,43.994,44.744,43.411,44.053,560349,0
2014-09-22,43.986,44.202,42.713,43.094,337434,0
2014-09-23,42.838,43.361,42.621,42.638,154514,0
2014-09-24,42.67,43.077,42.18,43.046,443259,0
2014-09-25,43.353,43.504,42.454,43.112,163521,0
2014-09-26,43.345,43.67,42.629,43.495,151645,0
2014-09-29,43.411,43.979,43.104,43.962,116432,0
2014-09-30,44.119,44.454,43.587,44.113,226674,0
2014-10-01,44.171,44.626,44.039,44.104,256962,0
2014-10-02,44.096,44.119,42.038,42.548,338523,0
2014-10-03,42.654,43.094,42.029,42.139,182799,0
2014-10-06,42.022,42.286,41.33,41.622,195283,0
2014-10-07,41.32,41.814,41.037,41.037,134658,0
2014-10-08,41.037,41.481,39.39,41.007,429918,0
2014-10-09,41.066,41.307,40.041,40.231,317697,0
2014-10-10,39.957,41.924,39.133,39.465,399339,0
2014-10-13,39.673,42.221,39.625,39.957,577601,0
2014-10-14,40.583,42.064,39.966,41.191,499824,0
2014-10-15,41.124,41.614,39.998,41.33,516335,0
2014-10-16,41.074,44.41,40.748,42.256,443549,0
2014-10-17,42.621,43.063,41.124,42.229,332643,0
2014-10-20,42.229,43.104,41.711,43.046,153786,0
2014-10-21,43.486,45.061,43.145,45.061,362521,0
2014-10-22,44.851,45.569,44.029,44.171,307625,0
2014-10-23,44.319,45.043,43.019,44.113,454497,0
2014-10-24,44.119,44.634,43.962,44.486,191165,0
2014-10-27,44.478,44.985,43.97,44.976,175101,0
2014-10-28,45.127,46.616,44.711,46.401,466434,0
2014-10-29,46.549,46.559,45.227,45.75,194847,0
2014-10-30,45.485,45.95,41.622,44.836,227363,0
2014-10-31,44.985,45.242,44.703,44.952,215619,0
2014-11-03,45.377,45.669,44.944,45.16,238274,0
2014-11-04,45.16,45.209,44.045,45.184,215755,0
2014-11-05,46.599,47.45,45.209,45.901,255237,0
2014-11-06,46.234,47.757,45.369,47.45,350078,0
2014-11-07,47.098,47.566,45.583,46.925,457158,0
2014-11-10,47.258,47.524,46.45,46.825,181644,0
2014-11-11,46.542,46.925,46.084,46.683,182708,0
2014-11-12,46.825,47.249,46.102,47.231,195296,0
2014-11-13,47.169,47.39,46.615,47.094,231462,0
2014-11-14,46.725,47.784,46.709,47.397,283767,0
2014-11-17,47.708,48.357,47.634,48.021,313007,0
2014-11-18,47.978,48.557,47.449,48.104,258639,0
2014-11-19,48.24,48.516,47.524,47.811,238468,0
2014-11-20,47.701,48.475,47.701,48.289,233045,0
2014-11-21,48.642,49.458,46.902,47.296,1524460,0
2014-11-24,47.296,47.355,46.051,46.338,365377,0
2014-11-25,46.506,47.094,46.356,46.589,208250,0
2014-11-26,46.935,47.187,46.254,46.826,180669,0
2014-11-28,46.482,46.541,45.211,45.387,155469,0
2014-12-01,44.933,45.161,44.036,44.892,326208,0
2014-12-02,44.942,45.698,44.657,45.288,373498,0
2014-12-03,45.633,47.053,45.549,46.834,315779,0
2014-12-04,46.818,47.909,46.741,47.508,284351,0
2014-12-05,47.439,48.021,47.197,47.456,173538,0
2014-12-08,47.264,47.439,46.288,46.338,416592,0
2014-12-09,46.221,46.716,45.674,45.883,256603,0
2014-12-10,45.793,45.793,43.882,44.051,253041,0
2014-12-11,44.412,44.798,43.823,44.32,236545,0
2014-12-12,44.051,44.051,42.329,43.32,406488,0
2014-12-15,43.32,44.22,42.329,43.176,186192,0
2014-12-16,42.621,45.942,42.192,45.043,412316,0
2014-12-17,45.288,47.128,44.789,46.429,308326,0
2014-12-18,48.256,48.684,45.328,46.37,382257,0
2014-12-19,46.422,46.7,45.765,46.254,426498,0
2014-12-22,45.44,48.34,45.43,48.062,288899,0
2014-12-23,48.23,48.987,47.835,48.34,215150,0
2014-12-24,48.162,48.633,47.439,48.617,145611,0
2014-12-26,48.373,48.886,48.087,48.752,115681,0
2014-12-29,48.776,49.338,48.373,48.65,118484,0
2014-12-30,48.65,50.517,48.299,49.517,250932,0
2014-12-31,49.828,49.895,47.859,47.909,190384,0
2015-01-02,48.525,49.248,46.884,47.121,213731,0
2015-01-05,46.976,47.088,45.935,46.515,350563,0
2015-01-06,46.379,47.002,45.111,45.288,314072,0
2015-01-07,45.422,45.975,44.843,45.43,434143,0
2015-01-08,45.793,45.817,45.244,45.683,406590,0
2015-01-09,46.011,47.035,45.052,46.859,333641,0
2015-01-12,46.859,46.859,45.296,46.254,335438,0
2015-01-13,46.321,46.321,44.757,45.657,487303,0
2015-01-14,45.43,45.824,44.607,45.296,480173,0
2015-01-15,45.507,45.917,44.571,44.74,432003,0
2015-01-16,44.621,46.069,44.621,46.019,191165,0
2015-01-20,45.993,47.332,45.211,46.203,193374,0
2015-01-21,46.203,47.286,45.817,46.79,219626,0
2015-01-22,46.751,47.859,46.288,46.356,226787,0
2015-01-23,46.127,47.044,45.288,45.529,224861,0
2015-01-26,45.379,45.757,44.85,45.152,232411,0
2015-01-27,44.874,45.489,44.403,44.757,260590,0
2015-01-28,44.917,45.549,44.185,45.203,237610,0
2015-01-29,45.304,45.666,44.311,45.412,457529,0
2015-01-30,45.328,46.229,44.666,45.707,225542,0
2015-02-02,46.06,46.532,45.707,46.338,593386,0
2015-02-03,47.264,47.489,46.162,46.634,357353,0
2015-02-04,46.457,46.557,45.589,46.094,234888,0
2015-02-05,46.422,46.716,45.883,46.11,465085,0
2015-02-06,46.035,47.322,45.715,46.447,408785,0
2015-02-09,47.002,47.222,46.094,46.137,278720,0
2015-02-10,46.482,46.515,45.647,46.203,176741,0
2015-02-11,46.253,46.449,45.819,46.117,187109,0
2015-02-12,46.304,47.094,46.007,46.678,162667,0
2015-02-13,46.925,47.639,46.756,46.841,219331,0
2015-02-17,47.129,47.129,46.296,46.338,164765,0
2015-02-18,46.338,46.534,45.759,46.16,171220,0
2015-02-19,45.507,46.424,45.489,45.922,242010,0
2015-02-20,45.819,46.449,45.699,45.999,330023,0
2015-02-23,46.033,46.321,45.429,45.574,391674,0
2015-02-24,45.574,46.296,45.489,45.489,207414,0
2015-02-25,45.519,45.956,45.48,45.668,290509,0
2015-02-26,46.041,46.048,45.116,45.344,315425,0
2015-02-27,45.768,45.768,45.14,45.344,250525,0
2015-03-02,45.344,45.616,44.408,44.442,297146,0
2015-03-03,44.647,44.893,44.239,44.665,352903,0
2015-03-04,45.004,45.064,43.711,44.835,366786,0
2015-03-05,44.835,45.106,44.835,44.961,152454,0
2015-03-06,44.876,44.953,44.076,44.135,219270,0
2015-03-09,44.076,44.135,42.761,43.134,262796,0
2015-03-10,42.844,44.173,42.471,43.447,241739,0
2015-03-11,43.567,43.567,41.764,42.776,410073,0
2015-03-12,43.014,43.014,42.319,42.598,424426,0
2015-03-13,42.387,43.27,42.207,42.683,503241,0
2015-03-16,42.259,44.066,42.215,43.517,244915,0
2015-03-17,43.481,44.281,43.141,44.145,449010,0
2015-03-18,44.255,45.633,44.052,45.14,477597,0
2015-03-19,44.903,45.58,44.665,45.267,268912,0
2015-03-20,45.48,45.498,44.213,44.553,449130,0
2015-03-23,44.418,45.768,44.255,45.598,179745,0
2015-03-24,45.906,45.906,45.249,45.385,193745,0
2015-03-25,45.326,45.498,44.936,45.208,193274,0
2015-03-26,45.148,45.318,44.239,44.442,140927,0
2015-03-27,44.51,44.665,44.154,44.173,109990,0
2015-03-30,44.017,44.442,43.761,44.374,244798,0
2015-03-31,44.096,44.374,43.932,44.027,93156,0
2015-04-01,43.992,44.349,43.721,43.992,189979,0
2015-04-02,43.78,44.546,43.78,44.154,120692,0
2015-04-06,43.976,44.418,43.838,44.043,201273,0
2015-04-07,44.247,44.85,43.958,44.74,179484,0
2015-04-08,44.799,45.906,44.204,45.633,185979,0
2015-04-09,45.258,46.43,45.258,46.43,156476,0
2015-04-10,46.43,46.542,45.566,45.692,146456,0
2015-04-13,45.633,45.675,44.665,44.766,234799,0
2015-04-14,44.79,44.969,44.612,44.757,158454,0
2015-04-15,44.835,45.453,44.647,44.961,165925,0
2015-04-16,44.876,45.226,44.647,44.91,140114,0
2015-04-17,44.74,45.004,44.186,44.546,161983,0
2015-04-20,44.893,45.123,44.816,44.858,80466,0
2015-04-21,44.799,45.116,44.716,44.808,129507,0
2015-04-22,44.74,45.335,44.723,44.996,157003,0
2015-04-23,45.267,46.424,45.047,45.394,232798,0
2015-04-24,45.234,46.338,44.987,45.837,178821,0
2015-04-27,45.879,46.466,45.759,45.855,198684,0
2015-04-28,45.989,46.169,45.751,46.144,282439,0
2015-04-29,45.922,47.563,45.862,46.728,1463727,0
2015-04-30,46.772,47.001,45.403,46.058,287146,0
2015-05-01,46.108,46.39,45.626,45.914,172806,0
2015-05-04,45.906,46.244,45.796,45.914,143279,0
2015-05-05,45.879,46.629,45.796,46.629,170805,0
2015-05-06,47.088,47.512,45.989,46.236,231056,0
2015-05-07,46.279,46.279,45.344,45.362,221198,0
2015-05-08,45.914,45.914,44.783,44.961,236446,0
2015-05-11,44.945,45.318,44.928,44.978,137161,0
2015-05-12,44.844,44.844,44.222,44.612,189136,0
2015-05-13,45.181,45.371,44.191,44.501,406889,0
2015-05-14,44.965,45.155,44.546,44.75,150594,0
2015-05-15,44.553,45.018,44.433,44.673,437689,0
2015-05-18,44.666,45.053,44.598,44.914,176127,0
2015-05-19,44.719,44.95,44.673,44.914,84889,0
2015-05-20,45.095,45.095,44.734,44.75,101169,0
2015-05-21,45.062,45.062,44.621,44.76,171873,0
2015-05-22,44.76,45.044,44.546,44.82,106868,0
2015-05-26,44.838,44.838,43.333,43.642,271624,0
2015-05-27,43.858,44.279,43.513,44.07,246528,0
2015-05-28,44.123,44.426,43.556,43.71,132076,0
2015-05-29,43.814,44.305,43.427,43.858,221061,0
2015-06-01,44.04,44.168,43.358,43.358,189627,0
2015-06-02,43.453,43.556,42.997,43.203,1070064,0
2015-06-03,43.513,43.513,42.773,42.997,282112,0
2015-06-04,42.98,43.168,42.473,42.558,191523,0
2015-06-05,42.679,43.22,42.524,43.1,195477,0
2015-06-08,42.869,43.263,42.688,42.903,241761,0
2015-06-09,42.997,43.376,42.429,42.438,238543,0
2015-06-10,42.533,42.817,41.621,41.714,231415,0
2015-06-11,41.999,42.207,41.613,41.699,108964,0
2015-06-12,41.896,42.189,41.5,41.587,181059,0
2015-06-15,41.328,42.309,41.286,42.094,151987,0
2015-06-16,41.974,42.455,41.965,42.199,103031,0
2015-06-17,42.344,42.464,41.924,42.086,800519,0
2015-06-18,41.924,42.464,41.924,42.455,366304,0
2015-06-19,42.24,42.328,41.595,41.811,1061233,0
2015-06-22,42.24,42.464,41.914,41.991,278508,0
2015-06-23,42.11,42.489,41.707,41.766,218953,0
2015-06-24,41.707,41.984,41.286,41.578,282462,0
2015-06-25,41.707,42.094,40.856,40.882,1006579,0
2015-06-26,40.984,41.184,39.713,39.902,296415,0
2015-06-29,39.557,39.721,39.136,39.359,361303,0
2015-06-30,39.703,39.842,39.342,39.643,262760,0
2015-07-01,39.668,40.022,39.557,39.814,471194,0
2015-07-02,40.073,41.253,39.987,40.915,1814656,0
2015-07-06,40.416,40.606,39.902,40.055,140823,0
2015-07-07,39.971,41.318,39.653,41.277,201874,0
2015-07-08,40.934,41.328,39.971,40.192,2848911,0
2015-07-09,40.615,41.132,39.601,39.858,131405,0
2015-07-10,40.175,40.787,39.824,40.162,144894,0
2015-07-13,40.589,40.666,40.212,40.342,166290,0
2015-07-14,40.41,40.71,40.184,40.426,260733,0
2015-07-15,40.641,40.812,40.031,40.109,282596,0
2015-07-16,40.031,40.202,39.221,39.583,329559,0
2015-07-17,39.522,39.746,38.389,38.998,327812,0
2015-07-20,39.085,39.257,38.559,38.8,218038,0
2015-07-21,39.119,39.48,38.8,39.48,176872,0
2015-07-22,39.54,39.54,38.07,38.628,475496,0
2015-07-23,38.868,39.333,38.397,38.887,351651,0
2015-07-24,38.844,39.161,38.678,38.998,238735,0
2015-07-27,38.853,40.236,38.739,40.152,235248,0
2015-07-28,40.152,41.114,40.101,40.864,250599,0
2015-07-29,40.856,42.23,40.856,41.924,287927,0
2015-07-30,42.025,43.625,41.587,42.549,684581,0
2015-07-31,42.12,43.839,41.699,41.743,569454,0
2015-08-03,41.751,41.853,41.079,41.5,212488,0
2015-08-04,41.5,41.965,40.915,41.208,353627,0
2015-08-05,41.526,43.376,41.526,41.845,629927,0
2015-08-06,41.835,42.29,40.899,42.025,692030,0
2015-08-07,42.163,42.351,41.14,41.379,469218,0
2015-08-10,41.714,43.203,41.673,43.057,326533,0
2015-08-11,42.997,43.556,42.309,43.28,262213,0
2015-08-12,43.284,44.563,43.284,44.529,423406,0
2015-08-13,45.175,45.19,43.912,44.075,353450,0
2015-08-14,43.893,44.487,43.762,44.433,253976,0
2015-08-17,44.399,45,44.136,44.704,543789,0
2015-08-18,44.668,45.147,42.666,43.502,609378,0
2015-08-19,43.311,43.99,42.596,42.692,586174,0
2015-08-20,42.614,43.267,41.97,42.258,418467,0
2015-08-21,41.875,42.268,40.62,40.629,440292,0
2015-08-24,38.93,41.525,37.713,39.871,854796,0
2015-08-25,41.31,42.545,40.699,41.726,702998,0
2015-08-26,42.117,43.328,41.753,43.198,493246,0
2015-08-27,43.668,45.061,43.545,44.502,513464,0
2015-08-28,44.633,45.695,44.234,44.494,349201,0
2015-08-31,44.286,44.92,43.32,44.346,830730,0
2015-09-01,43.659,44.042,43.101,43.381,479691,0
2015-09-02,43.71,43.71,41.97,42.57,314854,0
2015-09-03,42.666,43.136,42.153,42.657,300037,0
2015-09-04,42.334,42.814,41.56,41.829,201480,0
2015-09-08,42.014,42.631,41.595,41.804,362640,0
2015-09-09,40.864,40.915,39.716,39.941,521848,0
2015-09-10,40.029,40.48,39.716,39.968,314985,0
2015-09-11,39.602,40.09,38.514,38.522,841070,0
2015-09-14,38.313,38.626,38.061,38.305,293374,0
2015-09-15,38.339,38.565,38.191,38.339,276375,0
2015-09-16,38.366,38.898,38.061,38.305,423521,0
2015-09-17,38.409,38.539,38.07,38.236,332836,0
2015-09-18,37.871,38.296,37.511,37.643,1017967,0
2015-09-21,37.704,38.166,36.903,37.556,289240,0
2015-09-22,37.295,37.33,36.607,37.016,386419,0
2015-09-23,36.998,37.224,36.085,36.198,450286,0
2015-09-24,35.98,36.346,35.353,36.267,534884,0
2015-09-25,36.511,36.695,36.101,36.163,460740,0
2015-09-28,36.024,36.033,34.241,35.048,636367,0
2015-09-29,35.031,35.998,33.707,33.987,664171,0
2015-09-30,34.119,35.745,33.297,35.015,1163735,0
2015-10-01,35.397,36.32,35.17,35.824,1197968,0
2015-10-02,35.737,36.302,35.17,35.797,1349134,0
2015-10-05,36.129,36.823,36.007,36.101,1357867,0
2015-10-06,36.033,36.818,35.954,36.519,563546,0
2015-10-07,36.903,38.191,36.425,37.871,779385,0
2015-10-08,37.835,39.001,37.695,38.575,679564,0
2015-10-09,38.592,39.124,38.139,38.488,462346,0
2015-10-12,38.6,38.6,37.103,37.399,790994,0
2015-10-13,37.45,37.903,37.006,37.33,568141,0
2015-10-14,37.217,38.793,36.998,38.592,573654,0
2015-10-15,38.592,39.175,37.912,38.27,1796893,0
2015-10-16,38.383,38.818,37.661,37.722,386879,0
2015-10-19,37.487,38.287,37.156,37.912,377072,0
2015-10-20,37.756,39.202,37.652,39.114,173949,0
2015-10-21,39.166,39.541,38.095,38.93,277294,0
2015-10-22,39.044,39.089,37.747,38.305,385499,0
2015-10-23,38.305,38.705,37.8,38.001,473490,0
2015-10-26,38.208,38.208,37.435,37.521,358966,0
2015-10-27,37.2,37.386,35.928,36.051,618523,0
2015-10-28,36.122,37.474,36.051,37.163,441932,0
2015-10-29,37.19,38.049,36.935,37.569,460723,0
2015-10-30,37.623,38.816,37.066,38.111,427782,0
2015-11-02,37.722,39.002,37.641,37.968,429637,0
2015-11-03,38.057,39.098,37.703,38.904,491626,0
2015-11-04,39.47,40.575,38.923,39.789,631795,0
2015-11-05,39.62,40.751,39.603,40.522,571206,0
2015-11-06,40.379,40.556,39.515,39.913,450875,0
2015-11-09,39.885,40.362,39.072,39.594,294334,0
2015-11-10,39.532,40.301,39.479,39.789,454270,0
2015-11-11,39.762,39.762,38.374,38.816,330768,0
2015-11-12,38.517,38.967,37.995,38.03,715423,0
2015-11-13,37.958,38.03,36.846,37.244,578903,0
2015-11-16,37.103,38.039,36.679,37.949,518795,0
2015-11-17,37.906,37.987,37.19,37.421,306998,0
2015-11-18,37.421,38.057,36.75,37.641,330431,0
2015-11-19,37.209,37.669,36.563,36.97,300998,0
2015-11-20,37.032,37.128,36.492,36.775,495474,0
2015-11-23,36.819,37.483,36.661,37.262,425065,0
2015-11-24,37.2,38.304,37.094,37.888,434460,0
2015-11-25,37.915,38.111,37.483,37.694,356805,0
2015-11-27,37.569,38.005,36.803,36.935,172063,0
2015-11-30,36.865,37.764,36.353,37.43,814133,0
2015-12-01,37.446,37.747,36.634,37.225,940735,0
2015-12-02,36.881,37.209,35.866,36.254,652777,0
2015-12-03,36.369,36.369,35.114,35.6,815648,0
2015-12-04,35.362,35.575,33.71,34.461,780398,0
2015-12-07,34.02,34.073,31.987,33.471,1200823,0
2015-12-08,32.765,34.312,32.306,33.464,567242,0
2015-12-09,33.518,35.999,33.464,35.999,725383,0
2015-12-10,35.406,36.078,34.726,35.583,549131,0
2015-12-11,34.981,35.143,33.471,34.242,819001,0
2015-12-14,34.011,34.444,33.355,34.028,799110,0
2015-12-15,34.417,35.106,33.887,34.885,784021,0
2015-12-16,35.089,36.415,34.858,36.139,973743,0
2015-12-17,36.219,36.652,35.053,35.937,886693,0
2015-12-18,35.557,36.634,35.133,36.423,1313228,0
2015-12-21,36.846,38.348,36.423,37.729,1010986,0
2015-12-22,37.88,38.984,37.297,38.005,1014899,0
2015-12-23,38.517,39.99,38.163,39.876,835075,0
2015-12-24,39.904,40.345,38.658,39.25,391411,0
2015-12-28,39.046,39.046,37.262,38.868,767226,0
2015-12-29,39.046,39.302,38.149,39.302,456513,0
2015-12-30,38.868,41.132,38.725,40.751,590967,0
2015-12-31,40.637,42.386,39.906,42.139,558995,0
2016-01-04,41.812,42.642,41.378,42.35,791540,0
2016-01-05,42.518,43.109,40.424,40.856,614195,0
2016-01-06,40.513,40.513,38.745,39.029,489381,0
2016-01-07,38.269,39.584,37.826,37.934,492722,0
2016-01-08,38.039,39.638,37.65,39.072,430026,0
2016-01-11,39.576,40.061,37.182,38.049,792908,0
2016-01-12,38.736,39.002,35.592,37.094,767537,0
2016-01-13,37.244,38.225,36.237,37.88,947436,0
2016-01-14,38.073,40.563,37.669,40.389,1207547,0
2016-01-15,39.434,40.238,38.569,39.072,968686,0
2016-01-19,39.373,39.824,36.741,37.685,733535,0
2016-01-20,37.685,37.685,35.071,36.307,1174812,0
2016-01-21,36.307,37.863,36.108,37.032,1075030,0
2016-01-22,37.943,39.266,36.766,37.906,1583634,0
2016-01-25,37.561,39.134,35.875,36.166,1260480,0
2016-01-26,36.679,36.927,35.071,36.652,778246,0
2016-01-27,36.263,36.705,35.185,36.122,784446,0
2016-01-28,37.783,38.428,36.538,37.402,929121,0
2016-01-29,37.677,38.242,36.546,37.023,684073,0
2016-02-01,36.881,37.218,35.081,36.386,873065,0
2016-02-02,35.875,36.201,35.071,36.025,675984,0
2016-02-03,36.705,39.036,34.924,38.94,963363,0
2016-02-04,38.552,40.992,38.552,39.894,678990,0
2016-02-05,39.752,40.469,39.321,40.018,665190,0
2016-02-08,39.752,41.563,38.401,40.584,912280,0
2016-02-09,40.415,40.415,37.508,38.613,706229,0
2016-02-10,38.531,40.198,37.193,38.335,506996,0
2016-02-11,37.366,38.979,35.644,36.998,1134320,0
2016-02-12,38.236,40.208,37.429,39.194,1112084,0
2016-02-16,40.344,41.006,39.615,40.953,1668002,0
2016-02-17,41.669,43.076,41.015,42.287,781514,0
2016-02-18,42.71,43.05,41.04,41.381,628328,0
2016-02-19,41.202,41.403,39.904,40.817,986026,0
2016-02-22,42.717,44.313,41.49,43.605,1548239,0
2016-02-23,43.399,44.555,42.78,43.992,874579,0
2016-02-24,43.022,43.713,41.911,43.614,822511,0
2016-02-25,43.479,43.682,41.775,42.764,623316,0
2016-02-26,43.542,43.639,41.4,41.722,711254,0
2016-02-29,41.814,42.09,41.311,41.517,694746,0
2016-03-01,41.876,41.876,40.764,41.113,631491,0
2016-03-02,41.381,41.499,40.387,41.186,919656,0
2016-03-03,41.202,42.565,41.132,42.207,1452996,0
2016-03-04,42.512,42.905,41.386,41.688,644819,0
2016-03-07,41.984,43.383,41.93,42.943,858142,0
2016-03-08,42.826,42.991,41.328,41.444,806214,0
2016-03-09,41.553,42.449,40.827,42.359,474858,0
2016-03-10,42.575,42.78,41.867,42.243,475999,0
2016-03-11,42.602,43.185,42.046,42.628,357200,0
2016-03-14,42.628,43.022,42.054,42.512,400971,0
2016-03-15,42.136,42.378,41.293,42.107,402619,0
2016-03-16,42.207,43.874,41.956,43.479,530411,0
2016-03-17,43.426,44.162,42.593,43.479,450424,0
2016-03-18,43.964,45.254,42.851,44.681,1223407,0
2016-03-21,44.448,44.681,43.453,43.812,388185,0
2016-03-22,43.605,44.539,43.525,43.829,410302,0
2016-03-23,43.345,43.507,42.269,42.914,496211,0
2016-03-24,42.565,43.32,42.224,42.521,496495,0
2016-03-28,42.78,42.78,41.766,41.892,418132,0
2016-03-29,41.876,42.422,41.249,42.351,331117,0
2016-03-30,42.943,43.74,42.608,43.363,296799,0
2016-03-31,43.31,43.701,42.727,43.14,319461,0
2016-04-01,42.934,42.934,41.328,41.956,413079,0
2016-04-04,42.565,43.274,41.876,42.054,693050,0
2016-04-05,41.956,42.839,41.239,41.596,715704,0
2016-04-06,41.804,42.454,41.391,41.93,529837,0
2016-04-07,41.838,42.296,41.283,41.829,326689,0
2016-04-08,42.485,43.031,41.964,42.387,328762,0
2016-04-11,42.619,42.914,42.073,42.422,362553,0
2016-04-12,42.745,43.569,42.584,43.525,394458,0
2016-04-13,43.525,43.75,42.943,43.112,344479,0
2016-04-14,43.059,43.579,42.851,43.453,208729,0
2016-04-15,43.282,43.597,42.359,42.655,318503,0
2016-04-18,42.296,43.489,42.252,43.479,336510,0
2016-04-19,43.687,44.26,43.282,43.785,234638,0
2016-04-20,43.785,45.05,43.614,44.466,359494,0
2016-04-21,44.242,44.585,43.569,43.992,381078,0
2016-04-22,44.359,44.941,43.901,44.297,446397,0
2016-04-25,44.564,44.564,43.65,43.867,232093,0
2016-04-26,44.331,44.331,43.076,43.723,366388,0
2016-04-27,44.225,44.797,43.614,44.656,271956,0
2016-04-28,44.548,44.689,43.929,44.305,291451,0
2016-04-29,44.422,45.21,44.153,45.21,410097,0
2016-05-02,45.166,45.166,44.162,44.626,264410,0
2016-05-03,43.929,44.35,43.257,43.257,569230,0
2016-05-04,43.426,44.225,41.867,43.14,650719,0
2016-05-05,43.345,44.139,42.422,42.96,331688,0
2016-05-06,42.943,43.257,41.804,41.901,620277,0
2016-05-09,41.956,42.136,41.052,41.4,613681,0
2016-05-10,41.679,41.974,40.853,41.149,634470,0
2016-05-11,41.157,42.291,40.575,41.365,639363,0
2016-05-12,41.803,42.283,41.357,41.803,310001,0
2016-05-13,41.483,41.985,41.229,41.447,516977,0
2016-05-16,41.812,41.97,41.256,41.729,694592,0
2016-05-17,41.565,42.275,41.283,41.465,422826,0
2016-05-18,41.465,41.665,40.919,40.957,498733,0
2016-05-19,40.919,41.411,40.211,41.1,821171,0
2016-05-20,41.219,41.412,40.459,41.075,1074976,0
2016-05-23,40.864,40.864,40.383,40.483,356626,0
2016-05-24,40.492,41.036,40.492,40.856,358056,0
2016-05-25,40.967,41.357,40.684,40.957,414416,0
2016-05-26,41.092,41.302,40.838,41.156,643792,0
2016-05-27,41.211,41.319,40.856,41.194,604836,0
2016-05-31,41.511,41.694,40.473,40.864,963799,0
2016-06-01,40.537,41.238,40.438,41.147,670321,0
2016-06-02,40.919,41.837,40.83,41.639,696585,0
2016-06-03,41.821,42.021,40.82,41.229,902278,0
2016-06-06,41.665,41.993,41.319,41.648,514776,0
2016-06-07,41.837,42.075,41.621,42.02,542555,0
2016-06-08,42.247,42.747,42.129,42.738,737002,0
2016-06-09,42.366,43.057,42.321,42.974,395822,0
2016-06-10,42.603,42.938,41.975,42.229,704388,0
2016-06-13,41.93,42.484,41.857,42.375,791079,0
2016-06-14,42.267,42.876,41.828,42.156,674350,0
2016-06-15,42.011,42.392,41.828,42.148,603194,0
2016-06-16,41.985,42.267,41.374,42.11,712059,0
2016-06-17,42.466,42.712,42.047,42.075,1276254,0
2016-06-20,42.629,42.666,41.465,42.375,1162788,0
2016-06-21,42.366,43.003,42.334,42.93,543617,0
2016-06-22,43.13,43.257,42.639,42.675,356043,0
2016-06-23,43.075,43.258,42.829,43.211,395507,0
2016-06-24,42.12,42.804,41.883,42.174,467797,0
2016-06-27,42.738,42.738,41.115,41.694,523026,0
2016-06-28,42.53,42.812,41.702,42.203,476630,0
2016-06-29,42.502,42.925,42.292,42.53,417736,0
2016-06-30,42.492,43.266,42.42,42.902,821122,0
2016-07-01,42.974,43.175,42.548,42.556,625199,0
2016-07-05,41.947,42.847,41.875,42.584,771387,0
2016-07-06,42.639,42.657,42.193,42.456,427628,0
2016-07-07,42.619,42.876,42.011,42.11,324616,0
2016-07-08,42.284,42.429,41.879,42.075,321492,0
2016-07-11,41.866,42.243,41.621,41.821,486576,0
2016-07-12,42.075,42.338,41.575,41.629,501366,0
2016-07-13,41.629,41.965,41.393,41.748,374985,0
2016-07-14,41.803,42.348,41.729,42.011,326602,0
2016-07-15,42.011,42.639,41.648,42.484,432891,0
2016-07-18,42.502,43.322,42.338,43.302,356114,0
2016-07-19,43.376,43.756,43.194,43.593,429176,0
2016-07-20,43.621,44.019,43.22,43.756,232289,0
2016-07-21,43.756,44.466,43.657,44.175,397347,0
2016-07-22,44.103,44.43,43.893,44.339,291992,0
2016-07-25,44.348,44.43,43.912,44.329,302326,0
2016-07-26,44.466,44.785,43.739,44.594,734238,0
2016-07-27,44.729,44.966,43.52,43.685,403115,0
2016-07-28,43.647,43.875,43.22,43.639,309619,0
2016-07-29,43.558,44.53,43.283,44.321,443439,0
2016-08-01,44.285,44.321,43.494,44.184,489801,0
2016-08-02,44.113,44.457,43.43,44.138,341012,0
2016-08-03,44.103,44.43,43.657,43.739,512671,0
2016-08-04,43.593,44.911,43.474,44.457,471555,0
2016-08-05,44.585,44.585,43.829,44.058,463476,0
2016-08-08,44.285,44.703,43.939,43.994,275132,0
2016-08-09,44.04,44.257,43.529,43.765,325725,0
2016-08-10,43.82,43.922,43.494,43.685,481449,0
2016-08-11,43.825,43.909,43.107,43.255,658133,0
2016-08-12,43.457,43.8,43.015,43.015,471985,0
2016-08-15,43.401,43.545,42.396,42.822,452869,0
2016-08-16,42.822,43.033,42.702,42.729,609704,0
2016-08-17,42.839,42.877,42.061,42.562,1527309,0
2016-08-18,43.071,43.457,42.789,43.255,391360,0
2016-08-19,43.263,43.348,42.535,42.857,307270,0
2016-08-22,42.822,43.052,42.545,42.673,425279,0
2016-08-23,42.719,43.181,42.507,42.507,368484,0
2016-08-24,42.526,42.637,42.24,42.369,336846,0
2016-08-25,42.388,42.415,41.889,42.286,355057,0
2016-08-26,42.498,42.711,42.139,42.415,337251,0
2016-08-29,42.545,42.682,42.194,42.415,286534,0
2016-08-30,42.711,42.848,42.185,42.396,267370,0
2016-08-31,42.185,42.388,41.817,42.074,450495,0
2016-09-01,41.991,42.11,41.441,41.88,418562,0
2016-09-02,42.028,42.332,41.788,41.908,283803,0
2016-09-06,42.148,42.148,40.137,41.355,2435000,0
2016-09-07,41.355,41.662,40.885,41.337,1001473,0
2016-09-08,41.447,41.713,41.143,41.216,534122,0
2016-09-09,40.93,41.105,40.018,40.037,644726,0
2016-09-12,39.916,40.627,39.769,40.192,599679,0
2016-09-13,40.018,40.119,39.464,39.548,589190,0
2016-09-14,39.604,40.368,39.483,39.898,615824,0
2016-09-15,39.853,40.165,39.604,39.76,520808,0
2016-09-16,39.556,39.98,39.271,39.391,1097934,0
2016-09-19,39.788,39.788,39.4,39.64,1257828,0
2016-09-20,39.604,39.741,39.262,39.28,457572,0
2016-09-21,39.584,40.488,39.419,40.349,487909,0
2016-09-22,40.645,41.06,40.497,40.968,479778,0
2016-09-23,40.856,41.365,40.801,40.995,409007,0
2016-09-26,41.088,41.262,40.883,41.105,535309,0
2016-09-27,41.088,41.125,40.663,41.06,560919,0
2016-09-28,41.207,41.431,40.572,41.115,767504,0
2016-09-29,41.235,41.365,40.663,40.719,273765,0
2016-09-30,40.848,40.848,40.257,40.286,670881,0
2016-10-03,40.432,40.502,39.428,39.604,450389,0
2016-10-04,39.556,39.584,38.386,38.643,611501,0
2016-10-05,38.847,39.013,38.68,38.838,756867,0
2016-10-06,38.865,39.23,38.653,39.16,639748,0
2016-10-07,39.271,39.594,39.207,39.372,511660,0
2016-10-10,39.566,39.726,39.419,39.556,714006,0
2016-10-11,39.511,39.511,38.976,39.308,487543,0
2016-10-12,39.262,39.848,39.077,39.659,504841,0
2016-10-13,39.539,40.11,39.004,39.824,444353,0
2016-10-14,40.037,40.359,39.815,40.322,447780,0
2016-10-17,40.368,40.746,40.257,40.645,327775,0
2016-10-18,40.765,41.235,40.672,40.875,385693,0
2016-10-19,40.968,41.392,40.848,41.125,328067,0
2016-10-20,40.94,41.216,40.534,41.19,517071,0
2016-10-21,41.198,41.317,40.691,41.125,420137,0
2016-10-24,41.125,41.143,40.368,40.959,445596,0
2016-10-25,40.81,40.848,40.405,40.452,520919,0
2016-10-26,40.257,40.387,39.912,40.212,714236,0
2016-10-27,40.304,40.894,40.239,40.349,734419,0
2016-10-28,40.349,40.461,39.539,39.676,550205,0
2016-10-31,39.778,39.778,39.114,39.317,495462,0
2016-11-01,39.409,39.566,38.958,39.419,545811,0
2016-11-02,39.151,39.649,37.925,37.944,544024,0
2016-11-03,38.063,38.68,37.897,38.266,466824,0
2016-11-04,38.174,38.745,38.131,38.247,463200,0
2016-11-07,38.515,38.736,38.247,38.285,667890,0
2016-11-08,38.247,38.496,37.897,37.934,430510,0
2016-11-09,37.837,39.165,37.809,38.859,499857,0
2016-11-10,39.196,39.402,38.353,38.38,492907,0
2016-11-11,38.146,38.159,37.677,37.827,561140,0
2016-11-14,37.827,38.85,37.809,38.774,522038,0
2016-11-15,39.065,39.637,38.915,39.234,424789,0
2016-11-16,39.234,39.265,38.568,38.699,360866,0
2016-11-17,38.718,39.299,38.718,39.018,451815,0
2016-11-18,39.065,39.656,38.933,39.187,484045,0
2016-11-21,39.552,40.884,39.491,40.864,848034,0
2016-11-22,40.799,41.474,40.742,41.174,583506,0
2016-11-23,41.194,41.53,41.194,41.408,287356,0
2016-11-25,41.399,41.399,40.799,40.986,101339,0
2016-11-28,41.174,41.174,40.227,40.292,358518,0
2016-11-29,40.292,40.621,39.815,40.358,676324,0
2016-11-30,41.464,41.483,39.824,39.833,571172,0
2016-12-01,40.171,40.265,39.008,39.065,581488,0
2016-12-02,39.15,39.495,39.051,39.224,316683,0
2016-12-05,39.224,40.574,39.188,40.574,329320,0
2016-12-06,40.424,41.39,40.368,41.23,1241494,0
2016-12-07,41.296,42.449,41.062,42.402,644856,0
2016-12-08,42.515,42.702,42.346,42.674,520429,0
2016-12-09,42.787,42.956,42.604,42.655,1305780,0
2016-12-12,42.89,42.993,41.427,41.905,729614,0
2016-12-13,42.233,42.739,42.111,42.346,582825,0
2016-12-14,42.308,42.392,41.661,41.839,628707,0
2016-12-15,41.595,42.327,41.595,42.121,440175,0
2016-12-16,42.299,42.89,42.008,42.787,615708,0
2016-12-19,42.749,42.777,42.43,42.562,314107,0
2016-12-20,42.562,42.759,42.233,42.328,496778,0
2016-12-21,42.392,42.646,42.299,42.524,329577,0
2016-12-22,42.683,43.03,42.487,42.917,274928,0
2016-12-23,42.899,43.086,42.693,43.049,150204,0
2016-12-27,43.125,43.405,42.983,43.181,203730,0
2016-12-28,43.293,43.556,42.759,42.795,342302,0
2016-12-29,42.908,43.074,42.458,42.655,336254,0
2016-12-30,42.59,42.993,42.43,42.973,208625,0
2017-01-03,42.937,43.592,42.849,43.246,548266,0
2017-01-04,43.339,43.648,43.312,43.424,322222,0
2017-01-05,43.639,44.155,43.5,44.053,320230,0
2017-01-06,44.126,44.516,44.04,44.126,430164,0
2017-01-09,44.136,44.445,43.753,44.146,688068,0
2017-01-10,44.053,44.314,43.861,43.958,450315,0
2017-01-11,44.175,44.24,43.724,43.78,329801,0
2017-01-12,43.931,44.024,43.125,43.125,494392,0
2017-01-13,42.937,43.678,42.89,43.339,341378,0
2017-01-17,43.48,43.795,43.181,43.358,548940,0
2017-01-18,43.386,43.461,43.125,43.227,431097,0
2017-01-19,43.274,43.386,42.618,42.618,308839,0
2017-01-20,42.899,43.181,42.524,42.533,276115,0
2017-01-23,42.562,42.851,41.99,42.159,536891,0
2017-01-24,42.149,42.946,42.149,42.693,336072,0
2017-01-25,42.749,43.217,42.655,42.843,273284,0
2017-01-26,43.012,43.227,42.665,43.19,375218,0
2017-01-27,43.049,43.33,42.712,43.302,343060,0
2017-01-30,43.199,43.199,42.233,42.468,405623,0
2017-01-31,42.599,42.627,42.111,42.505,518440,0
2017-02-01,42.973,42.973,42.224,42.374,288467,0
2017-02-02,42.374,42.487,41.999,42.336,309220,0
2017-02-03,42.28,43.03,42.206,42.956,680653,0
2017-02-06,42.749,43.339,42.674,43.217,427511,0
2017-02-07,43.142,43.349,42.571,42.665,417514,0
2017-02-08,42.655,42.89,42.365,42.496,636117,0
2017-02-09,42.825,42.881,42.58,42.712,684228,0
2017-02-10,42.964,43.012,42.487,42.487,873626,0
2017-02-13,42.739,42.739,42.421,42.515,952978,0
2017-02-14,42.683,42.702,42.14,42.655,763398,0
2017-02-15,42.655,43.074,42.378,43.074,755796,0
2017-02-16,43.074,43.074,42.597,42.902,882864,0
2017-02-17,42.473,43.472,42.473,43.339,489127,0
2017-02-21,43.339,43.568,43.206,43.339,478498,0
2017-02-22,43.054,43.101,42.739,42.96,383257,0
2017-02-23,43.273,43.301,42.788,43.017,372916,0
2017-02-24,42.836,43.158,42.568,42.721,363991,0
2017-02-27,42.702,42.806,42.288,42.368,476694,0
2017-02-28,42.597,42.893,42.392,42.578,461819,0
2017-03-01,42.836,42.93,42.207,42.359,608544,0
2017-03-02,42.026,42.168,41.303,41.845,658948,0
2017-03-03,41.912,42.026,41.835,41.959,377114,0
2017-03-06,41.882,42.036,41.565,41.902,447781,0
2017-03-07,41.788,41.801,41.464,41.569,437084,0
2017-03-08,41.531,41.654,40.855,40.893,545827,0
2017-03-09,40.712,40.956,40.379,40.684,719597,0
2017-03-10,41.14,41.246,40.627,40.978,564347,0
2017-03-13,40.836,41.264,40.77,41.035,573598,0
2017-03-14,40.712,41.027,40.456,40.56,554420,0
2017-03-15,40.655,41.083,40.57,41.008,452988,0
2017-03-16,41.14,41.303,40.941,40.96,356623,0
2017-03-17,40.96,41.14,40.855,41.008,745383,0
2017-03-20,40.97,41.226,40.56,40.57,321481,0
2017-03-21,40.55,40.789,39.893,40.161,407901,0
2017-03-22,40.122,40.303,39.999,40.198,308467,0
2017-03-23,39.903,40.389,39.56,40.074,413407,0
2017-03-24,40.122,40.342,40.027,40.246,263961,0
2017-03-27,40.084,40.246,39.884,40.103,282800,0
2017-03-28,40.141,40.436,40.074,40.179,258650,0
2017-03-29,40.407,40.817,40.196,40.684,268044,0
2017-03-30,40.76,41.055,40.598,40.846,299088,0
2017-03-31,40.864,41.607,40.827,41.56,372326,0
2017-04-03,41.597,41.845,40.96,41.255,317637,0
2017-04-04,41.216,41.445,40.874,41.35,296310,0
2017-04-05,41.617,41.882,41.169,41.246,258328,0
2017-04-06,41.407,41.798,41.303,41.636,320168,0
2017-04-07,41.882,42.054,41.55,41.702,372698,0
2017-04-10,41.721,42.16,41.721,41.979,263665,0
2017-04-11,42.207,42.511,42.006,42.217,539040,0
2017-04-12,42.226,42.435,42.036,42.302,367936,0
2017-04-13,42.302,42.483,41.922,42.006,423791,0
2017-04-17,42.054,42.197,41.588,41.835,266099,0
2017-04-18,41.569,42.073,41.569,42.046,303133,0
2017-04-19,42.121,42.207,41.892,42.121,391819,0
2017-04-20,42.187,42.207,41.683,41.721,382774,0
2017-04-21,41.807,42.15,41.331,42.006,492953,0
2017-04-24,42.292,42.445,41.892,42.168,341264,0
2017-04-25,42.064,42.977,42.026,42.911,398522,0
2017-04-26,42.788,43.301,42.759,43.064,307870,0
2017-04-27,42.93,43.311,42.331,42.407,924844,0
2017-04-28,42.673,43.082,42.426,42.977,320537,0
2017-05-01,42.997,43.206,42.778,42.883,340429,0
2017-05-02,42.883,43.158,42.788,42.845,319469,0
2017-05-03,42.893,43.017,42.607,42.92,387522,0
2017-05-04,42.816,43.012,41.997,42.292,487134,0
2017-05-05,42.426,43.082,42.321,42.92,486639,0
2017-05-08,43.101,43.13,42.054,42.549,406489,0
2017-05-09,42.492,42.492,41.588,42.054,397467,0
2017-05-10,42.217,42.739,41.892,42.473,397472,0
2017-05-11,43.045,43.267,42.03,42.107,420638,0
2017-05-12,42.088,42.165,41.479,41.865,441583,0
2017-05-15,42.397,42.639,42.068,42.484,444127,0
2017-05-16,42.542,42.755,42.272,42.3,291414,0
2017-05-17,42.368,42.368,41.74,41.74,336466,0
2017-05-18,41.682,41.904,41.305,41.643,300110,0
2017-05-19,41.71,42.32,41.595,42.262,235476,0
2017-05-22,42.6,42.9,42.146,42.833,326164,0
2017-05-23,43.007,43.171,42.856,43.035,198022,0
2017-05-24,43.025,43.258,42.793,42.949,172888,0
2017-05-25,42.929,43.161,42.484,42.581,213176,0
2017-05-26,42.735,42.776,42.416,42.436,229547,0
2017-05-30,42.368,42.416,42.04,42.058,329556,0
2017-05-31,41.972,42.149,41.701,41.72,407764,0
2017-06-01,41.691,41.982,41.643,41.826,372575,0
2017-06-02,41.768,41.994,41.091,41.149,681684,0
2017-06-05,41.091,41.314,40.666,40.889,581806,0
2017-06-06,40.927,41.275,40.647,41.169,442644,0
2017-06-07,41.101,41.556,40.859,41.063,454855,0
2017-06-08,41.005,41.256,40.618,40.656,527049,0
2017-06-09,40.656,41.14,40.637,40.947,394698,0
2017-06-12,41.063,41.381,40.772,40.859,468519,0
2017-06-13,40.792,41.073,40.366,40.695,610098,0
2017-06-14,40.879,40.917,40.163,40.472,651508,0
2017-06-15,40.424,40.463,39.719,39.747,479703,0
2017-06-16,39.796,40.396,39.699,40.24,745239,0
2017-06-19,40.414,40.714,40.057,40.154,589047,0
2017-06-20,39.854,40.086,39.409,39.844,557774,0
2017-06-21,39.728,39.931,39.457,39.651,346498,0
2017-06-22,39.583,39.98,39.573,39.728,376556,0
2017-06-23,39.873,41.033,39.83,40.937,438346,0
2017-06-26,41.101,41.72,40.753,41.682,618226,0
2017-06-27,41.826,42.533,41.556,41.924,571552,0
2017-06-28,41.952,42.677,41.952,42.446,518756,0
2017-06-29,42.619,42.639,42.174,42.31,1288146,0
2017-06-30,42.552,42.591,41.421,41.488,595203,0
2017-07-03,41.546,42.349,41.546,42.252,241427,0
2017-07-05,42.165,42.31,41.652,42.156,1155863,0
2017-07-06,42.368,42.775,42.126,42.33,345984,0
2017-07-07,42.33,43.123,42.107,42.977,385289,0
2017-07-10,42.929,43.123,42.31,42.504,528086,0
2017-07-11,42.504,42.562,42.247,42.32,420214,0
2017-07-12,42.552,43.19,42.538,42.929,307385,0
2017-07-13,42.775,43.074,42.581,42.967,242061,0
2017-07-14,43.083,43.858,43.083,43.81,413279,0
2017-07-17,43.858,44.36,43.751,44.138,410742,0
2017-07-18,44.661,44.661,43.596,44.002,366931,0
2017-07-19,43.751,44.389,43.742,44.09,760476,0
2017-07-20,44.293,44.34,43.442,43.616,343899,0
2017-07-21,43.664,43.886,43.374,43.432,319182,0
2017-07-24,43.432,43.76,43.325,43.635,191487,0
2017-07-25,43.848,44.235,43.664,44.051,263596,0
2017-07-26,44.041,44.157,43.702,43.8,142235,0
2017-07-27,43.886,43.886,43.513,43.558,229243,0
2017-07-28,43.567,43.742,43.403,43.567,194505,0
2017-07-31,43.577,43.77,43.267,43.712,299306,0
2017-08-01,43.76,43.886,43.093,43.635,250724,0
2017-08-02,43.422,44.07,43.103,44.041,430958,0
2017-08-03,44.002,44.583,43.881,44.215,466089,0
2017-08-04,44.312,44.941,44.312,44.495,377974,0
2017-08-07,44.631,44.719,44.176,44.196,204585,0
2017-08-08,44.032,44.225,43.161,43.306,450387,0
2017-08-09,43.442,43.712,43.345,43.567,351072,0
2017-08-10,43.567,43.838,43.325,43.403,340554,0
2017-08-11,43.082,43.81,43.082,43.701,576551,0
2017-08-14,43.731,44.163,43.603,43.613,479345,0
2017-08-15,43.731,43.731,42.846,43.043,354913,0
2017-08-16,43.122,43.195,42.512,42.63,421743,0
2017-08-17,42.601,42.917,42.493,42.768,188134,0
2017-08-18,42.67,42.827,42.542,42.689,147249,0
2017-08-21,42.65,42.763,41.785,41.824,324649,0
2017-08-22,41.962,42.513,41.772,42.365,311607,0
2017-08-23,42.345,42.807,42.114,42.788,243000,0
2017-08-24,42.846,43.043,42.607,42.699,250093,0
2017-08-25,42.856,42.994,42.507,42.827,206792,0
2017-08-28,42.964,43.092,42.827,42.866,342795,0
2017-08-29,42.827,43.171,42.444,43.131,269321,0
2017-08-30,43.112,43.23,42.591,42.945,327086,0
2017-08-31,43.181,43.698,42.797,43.564,309907,0
2017-09-01,43.623,43.878,43.211,43.564,159090,0
2017-09-05,43.76,43.819,43.181,43.505,179385,0
2017-09-06,43.633,43.869,43.369,43.819,194579,0
2017-09-07,43.898,43.898,43.446,43.554,192581,0
2017-09-08,43.505,43.584,42.964,43.141,206616,0
2017-09-11,43.279,43.564,43.063,43.387,114809,0
2017-09-12,43.485,43.721,43.436,43.613,135096,0
2017-09-13,43.692,43.796,43.485,43.682,228083,0
2017-09-14,43.927,43.927,43.269,43.731,344067,0
2017-09-15,43.751,43.854,43.387,43.633,334372,0
2017-09-18,43.711,43.991,43.573,43.652,355579,0
2017-09-19,43.682,43.829,43.348,43.534,219729,0
2017-09-20,43.574,43.77,43.023,43.023,369487,0
2017-09-21,42.984,43.092,42.459,42.797,307271,0
2017-09-22,42.729,43.19,42.62,43.073,278788,0
2017-09-25,43.112,44.262,42.758,44.065,673890,0
2017-09-26,44.065,44.065,43.475,43.76,229447,0
2017-09-27,43.78,43.807,43.23,43.358,446914,0
2017-09-28,43.456,43.456,42.65,43.092,339940,0
2017-09-29,43.416,43.996,43.348,43.613,922112,0
2017-10-02,43.24,43.908,43.19,43.878,430187,0
2017-10-03,43.741,44.291,43.613,44.006,279251,0
2017-10-04,44.163,44.242,43.672,43.996,348530,0
2017-10-05,44.055,44.788,43.8,44.674,209626,0
2017-10-06,44.576,44.792,44.193,44.704,291980,0
2017-10-09,44.733,44.91,44.321,44.321,214290,0
2017-10-10,44.606,44.606,44.045,44.262,431101,0
2017-10-11,44.448,44.448,44.095,44.36,267533,0
2017-10-12,44.271,44.311,43.927,44.173,277661,0
2017-10-13,44.399,44.399,43.614,43.908,229793,0
2017-10-16,44.134,44.262,43.584,43.613,160889,0
2017-10-17,42.964,43.397,42.896,43.21,312871,0
2017-10-18,43.063,43.294,42.365,42.738,353263,0
2017-10-19,42.394,42.797,42.394,42.709,209265,0
2017-10-20,42.905,42.905,42.021,42.09,272118,0
2017-10-23,42.109,42.257,41.451,41.657,444824,0
2017-10-24,41.933,42.001,41.156,41.579,419427,0
2017-10-25,41.638,41.736,40.478,40.763,707162,0
2017-10-26,40.861,41.038,40.291,40.498,539577,0
2017-10-27,40.567,41.766,40.547,41.736,543694,0
2017-10-30,41.726,42.463,41.707,42.05,355721,0
2017-10-31,42.109,42.63,41.766,42.375,366021,0
2017-11-01,42.532,43.011,42.267,42.915,253775,0
2017-11-02,43.77,44.222,42.06,42.542,327158,0
2017-11-03,42.601,42.601,41.687,41.903,503062,0
2017-11-06,42.09,42.257,41.648,42.247,277239,0
2017-11-07,42.257,42.257,41.641,41.952,520066,0
2017-11-08,41.962,42.041,40.852,40.92,445032,0
2017-11-09,40.881,41.594,40.852,41.294,342251,0
2017-11-10,41.43,41.69,40.84,40.95,360040,0
