Date,Open,High,Low,Close,Volume,OpenInt
2005-12-05,35.314,37.491,34.963,37.365,68925,0
2005-12-06,37.448,38.626,37.448,38.626,58262,0
2005-12-07,38.714,39.235,38.714,39.15,6423,0
2005-12-08,39.159,39.159,38.148,38.33,19611,0
2005-12-09,38.539,38.539,37.564,38.103,18239,0
2005-12-12,38.191,38.626,38.009,38.009,13417,0
2005-12-13,38.016,38.451,37.849,38.451,9289,0
2005-12-14,38.366,38.539,38.103,38.191,8832,0
2005-12-15,38.103,38.103,37.483,37.483,45873,0
2005-12-16,37.583,37.648,37.407,37.648,3096,0
2005-12-19,37.625,37.625,37.048,37.048,4358,0
2005-12-20,37.014,37.014,36.578,36.578,15711,0
2005-12-21,36.665,36.918,36.523,36.523,42549,0
2005-12-22,36.49,36.49,36.141,36.258,18811,0
2005-12-23,36.273,36.273,36.055,36.213,9864,0
2005-12-27,36.185,36.185,35.226,35.244,13766,0
2005-12-28,35.181,35.209,34.879,35.12,20415,0
2005-12-29,35.226,35.409,34.879,34.879,15139,0
2005-12-30,34.79,35.27,34.79,34.879,141065,0
2006-01-03,34.879,36.578,33.718,36.221,1020265,0
2006-01-04,36.221,36.751,36.221,36.621,601310,0
2006-01-05,36.578,36.936,36.385,36.777,429734,0
2006-01-06,36.996,37.43,36.883,37.224,388105,0
2006-01-09,37.224,37.346,36.96,37.055,226967,0
2006-01-10,37.055,37.055,36.105,37.014,637778,0
2006-01-11,36.968,36.968,36.273,36.578,824378,0
2006-01-12,37.346,37.346,35.812,36.258,394067,0
2006-01-13,36.289,36.839,36.114,36.741,371936,0
2006-01-17,36.532,36.733,36.273,36.369,303806,0
2006-01-18,36.28,36.49,35.837,36.35,202426,0
2006-01-19,36.532,37.373,36.457,37.24,262636,0
2006-01-20,37.154,37.188,36.96,36.987,158845,0
2006-01-23,36.987,37.667,36.848,37.657,305757,0
2006-01-24,37.8,38.009,37.519,37.866,222729,0
2006-01-25,37.946,38.172,37.583,37.755,254036,0
2006-01-26,37.974,38.191,37.346,37.574,190952,0
2006-01-27,37.574,37.983,37.309,37.824,214465,0
2006-01-30,37.774,37.774,36.987,37.1,213319,0
2006-01-31,37.055,37.1,36.132,36.185,222149,0
2006-02-01,36.114,36.716,36.031,36.658,159761,0
2006-02-02,36.648,36.892,36.105,36.413,90948,0
2006-02-03,36.313,36.665,36.24,36.658,100925,0
2006-02-06,36.639,36.797,36.474,36.474,103335,0
2006-02-07,36.466,36.883,36.466,36.497,167556,0
2006-02-08,36.506,37.042,36.096,37.006,129481,0
2006-02-09,36.951,37.365,36.768,37.356,159188,0
2006-02-10,37.272,37.555,37.137,37.448,140836,0
2006-02-13,37.448,37.448,37.073,37.282,128566,0
2006-02-14,37.264,37.857,37.073,37.7,164808,0
2006-02-15,37.545,37.911,37.3,37.824,168821,0
2006-02-16,37.893,38.251,37.537,37.992,100238,0
2006-02-17,37.992,38.016,37.425,37.439,97600,0
2006-02-21,37.319,37.319,36.814,36.928,175129,0
2006-02-22,37.042,37.042,36.176,36.587,184190,0
2006-02-23,35.924,36.474,35.296,35.748,379733,0
2006-02-24,35.488,35.496,34.762,35.043,248875,0
2006-02-27,35.096,35.296,34.835,34.982,212516,0
2006-02-28,34.912,35.087,34.703,34.87,221807,0
2006-03-01,34.912,35.671,34.79,35.618,166755,0
2006-03-02,35.488,35.496,34.718,34.879,182697,0
2006-03-03,34.571,34.835,34.571,34.616,341083,0
2006-03-06,34.662,34.835,33.621,33.675,203455,0
2006-03-07,33.499,33.499,32.968,33.168,306790,0
2006-03-08,33.178,33.404,32.855,33.178,273303,0
2006-03-09,33.178,33.447,32.872,33.395,149096,0
2006-03-10,33.377,33.954,33.306,33.919,196919,0
2006-03-13,33.919,33.989,33.727,33.866,160792,0
2006-03-14,33.788,34.17,33.788,33.997,118931,0
2006-03-15,33.997,33.997,33.692,33.892,109869,0
2006-03-16,33.788,33.961,33.395,33.457,108035,0
2006-03-17,33.675,34.082,33.533,33.979,140724,0
2006-03-20,34.137,34.486,33.926,33.997,179604,0
2006-03-21,33.926,33.97,33.159,33.159,232472,0
2006-03-22,33.133,33.571,33.09,33.343,253917,0
2006-03-23,33.187,33.657,33.187,33.657,99437,0
2006-03-24,33.561,33.813,33.474,33.797,80512,0
2006-03-27,33.797,33.9,33.638,33.778,114918,0
2006-03-28,33.718,33.866,33.447,33.718,179944,0
2006-03-29,33.743,34.243,33.595,34.243,174787,0
2006-03-30,34.162,34.216,33.797,33.979,184648,0
2006-03-31,33.961,34.067,33.542,33.797,200130,0
2006-04-03,34.007,34.337,33.526,33.533,132465,0
2006-04-04,33.517,33.874,33.283,33.657,395558,0
2006-04-05,33.727,34.09,33.629,33.892,145193,0
2006-04-06,33.771,34.154,33.587,34.099,403473,0
2006-04-07,34.17,34.462,33.727,33.797,361615,0
2006-04-10,33.736,33.736,33.395,33.447,214582,0
2006-04-11,33.579,33.699,33.298,33.404,91981,0
2006-04-12,33.395,33.552,33.315,33.447,66978,0
2006-04-13,33.421,33.708,33.352,33.699,83035,0
2006-04-17,33.657,33.657,33.439,33.526,60443,0
2006-04-18,33.612,33.612,33.377,33.542,127187,0
2006-04-19,33.508,33.771,33.508,33.638,76267,0
2006-04-20,33.612,33.788,33.533,33.727,119507,0
2006-04-21,33.874,34.007,33.666,33.813,113197,0
2006-04-24,33.743,34.032,33.743,33.989,132235,0
2006-04-25,34.09,34.695,34.049,34.545,164580,0
2006-04-26,34.634,35.053,34.634,35.008,134296,0
2006-04-27,34.879,35.217,34.879,35.096,60782,0
2006-04-28,34.972,34.972,34.597,34.718,76955,0
2006-05-01,34.71,34.771,34.137,34.235,133727,0
2006-05-02,34.243,34.29,33.883,33.926,87737,0
2006-05-03,33.813,34.067,33.683,34.007,130628,0
2006-05-04,34.007,34.753,34.007,34.616,137856,0
2006-05-05,34.771,35.008,34.606,34.946,83035,0
2006-05-08,34.896,35.217,34.643,34.671,89114,0
2006-05-09,34.624,34.728,34.553,34.643,92555,0
2006-05-10,34.527,34.563,34.29,34.545,81432,0
2006-05-11,34.462,34.79,33.771,33.883,167556,0
2006-05-12,33.83,33.989,33.395,33.421,124782,0
2006-05-15,33.36,33.395,33.107,33.257,116524,0
2006-05-16,33.352,33.612,33.221,33.508,170655,0
2006-05-17,33.352,33.492,33.187,33.187,98516,0
2006-05-18,33.257,33.257,32.522,32.522,98745,0
2006-05-19,32.638,32.922,32.312,32.741,105286,0
2006-05-22,32.612,32.922,32.429,32.548,152880,0
2006-05-23,32.548,32.654,32.103,32.113,132924,0
2006-05-24,32.002,32.175,31.765,32.087,200360,0
2006-05-25,32.22,32.63,32.211,32.612,155863,0
2006-05-26,32.62,32.941,32.62,32.872,90606,0
2006-05-30,32.749,32.749,32.548,32.612,63191,0
2006-05-31,32.672,32.89,32.63,32.863,93355,0
2006-06-01,32.838,33.187,32.689,33.178,85900,0
2006-06-02,33.115,33.275,33.011,33.046,64227,0
2006-06-05,32.828,32.905,32.245,32.296,128681,0
2006-06-06,32.329,32.356,31.52,31.547,274791,0
2006-06-07,31.547,31.686,31.304,31.669,183615,0
2006-06-08,31.512,32.339,31.38,32.312,138427,0
2006-06-09,32.365,32.811,32.329,32.712,274791,0
2006-06-12,32.786,32.89,32.463,32.62,188203,0
2006-06-13,32.393,32.42,32.002,32.043,258394,0
2006-06-14,32.113,32.113,31.598,31.702,134189,0
2006-06-15,31.719,32.052,31.625,31.895,139805,0
2006-06-16,31.738,31.956,31.495,31.52,137398,0
2006-06-19,31.572,31.878,31.52,31.643,69616,0
2006-06-20,31.686,31.834,31.52,31.547,47939,0
2006-06-21,31.564,32.53,31.564,32.305,170312,0
2006-06-22,32.211,32.22,31.625,31.635,61360,0
2006-06-23,31.312,31.851,31.312,31.598,110100,0
2006-06-26,31.564,31.956,31.537,31.774,194166,0
2006-06-27,31.774,31.774,30.814,30.97,175588,0
2006-06-28,31.023,31.425,31.015,31.207,48742,0
2006-06-29,31.224,31.461,31.17,31.345,86703,0
2006-06-30,31.352,31.52,31.124,31.345,99091,0
2006-07-03,31.345,31.495,31.32,31.495,47482,0
2006-07-05,31.277,31.399,30.909,30.997,129597,0
2006-07-06,30.997,31.362,29.942,29.942,364020,0
2006-07-07,29.908,30.413,29.775,30.343,133382,0
2006-07-10,30.343,31.015,30.247,30.878,130056,0
2006-07-11,30.961,30.988,30.621,30.869,74547,0
2006-07-12,30.779,30.909,30.185,30.221,93011,0
2006-07-13,30.212,30.212,29.382,29.392,104940,0
2006-07-14,29.138,29.583,28.808,29.107,152994,0
2006-07-17,28.964,29.138,28.581,28.864,75005,0
2006-07-18,28.881,29.183,28.267,29.138,113769,0
2006-07-19,29.218,29.864,29.072,29.838,97371,0
2006-07-20,29.828,29.976,29.382,29.428,62620,0
2006-07-21,29.419,29.556,28.993,29.201,126615,0
2006-07-24,29.21,29.299,28.826,29.081,127763,0
2006-07-25,29.016,29.122,28.521,29.016,164234,0
2006-07-26,28.895,29.281,28.895,29.218,116867,0
2006-07-27,29.332,29.583,29.164,29.583,112051,0
2006-07-28,29.628,30.753,29.628,30.743,157122,0
2006-07-31,30.658,30.667,30.134,30.386,151158,0
2006-08-01,30.318,30.318,29.655,30.047,111247,0
2006-08-02,30.075,30.141,29.628,29.672,58262,0
2006-08-03,29.574,29.574,29.053,29.218,64456,0
2006-08-04,29.708,29.908,29.392,29.882,90029,0
2006-08-07,29.82,29.952,29.742,29.942,93239,0
2006-08-08,30.038,30.229,29.925,30.028,84868,0
2006-08-09,30.009,30.009,29.325,29.428,224560,0
2006-08-10,30.604,32.463,30.596,32.288,606241,0
2006-08-11,32.365,32.914,31.993,32.138,201619,0
2006-08-14,32.393,32.479,31.792,31.792,110678,0
2006-08-15,31.966,32.296,31.747,31.774,114689,0
2006-08-16,31.825,31.929,31.765,31.869,175129,0
2006-08-17,31.869,32.252,31.719,32.147,108608,0
2006-08-18,32.175,32.513,32.095,32.175,65028,0
2006-08-21,32.138,32.329,31.825,31.834,67897,0
2006-08-22,31.686,31.919,31.625,31.784,48283,0
2006-08-23,31.929,32.175,31.808,31.966,115263,0
2006-08-24,32.019,32.087,31.702,31.834,168592,0
2006-08-25,31.765,31.956,31.651,31.702,56542,0
2006-08-28,32.078,32.078,31.679,31.929,64109,0
2006-08-29,31.956,32.069,31.607,32.069,48283,0
2006-08-30,32.043,32.235,31.651,31.669,61933,0
2006-08-31,31.784,31.975,31.651,31.694,29705,0
2006-09-01,31.825,32.252,31.825,32.228,56082,0
2006-09-05,30.932,31.216,30.204,30.492,865322,0
2006-09-06,30.492,30.5,29.592,29.82,407600,0
2006-09-07,29.82,30.124,29.81,29.908,203455,0
2006-09-08,29.925,30.229,29.925,30.124,306333,0
2006-09-11,30.038,30.64,29.993,30.631,239583,0
2006-09-12,30.57,31.161,30.57,31.07,180060,0
2006-09-13,31.119,31.607,30.961,31.607,115605,0
2006-09-14,31.625,31.774,31.216,31.269,91635,0
2006-09-15,31.556,31.938,31.362,31.938,169623,0
2006-09-18,31.919,32.069,31.784,31.825,78562,0
2006-09-19,31.719,32.252,31.635,32.228,79593,0
2006-09-20,32.252,32.522,32.078,32.479,128566,0
2006-09-21,32.446,32.796,32.305,32.321,85098,0
2006-09-22,32.321,32.436,31.948,32.305,63421,0
2006-09-25,32.436,32.845,32.175,32.722,95307,0
2006-09-26,32.694,32.914,32.54,32.872,58490,0
2006-09-27,32.758,32.914,32.602,32.767,57686,0
2006-09-28,32.731,32.819,32.262,32.305,65373,0
2006-09-29,32.305,32.767,32.305,32.522,55971,0
2006-10-02,32.479,32.914,32.184,32.312,84067,0
2006-10-03,32.228,33.221,32.228,33.221,216762,0
2006-10-04,33.09,33.187,32.339,33.098,84296,0
2006-10-05,33.098,33.429,32.881,33.36,96449,0
2006-10-06,33.352,33.571,33.046,33.395,87967,0
2006-10-09,33.292,33.571,33.239,33.561,81314,0
2006-10-10,33.508,33.508,33.221,33.352,82808,0
2006-10-11,33.178,33.395,33.029,33.194,60782,0
2006-10-12,33.257,34.225,33.257,34.007,98057,0
2006-10-13,33.944,34.099,33.657,33.892,37733,0
2006-10-16,33.874,33.9,33.621,33.771,112280,0
2006-10-17,33.699,33.848,33.324,33.788,70074,0
2006-10-18,33.892,33.954,33.743,33.9,86359,0
2006-10-19,33.892,33.926,33.579,33.866,104594,0
2006-10-20,33.883,33.883,33.248,33.315,72829,0
2006-10-23,33.133,33.822,33.046,33.612,84983,0
2006-10-24,33.482,33.892,33.429,33.84,104482,0
2006-10-25,33.736,33.736,33.421,33.657,65602,0
2006-10-26,33.587,34.486,33.587,34.397,128681,0
2006-10-27,34.268,34.816,34.179,34.816,104940,0
2006-10-30,34.703,34.835,34.308,34.388,52871,0
2006-10-31,34.308,34.415,33.788,33.926,85098,0
2006-11-01,34.007,34.563,33.926,34.041,57574,0
2006-11-02,33.788,33.83,33.324,33.412,82459,0
2006-11-03,33.587,34.032,33.265,33.909,54133,0
2006-11-06,33.874,34.616,33.806,34.355,119275,0
2006-11-07,34.308,34.853,33.83,34.79,91289,0
2006-11-08,34.616,34.71,33.997,34.588,152767,0
2006-11-09,34.508,34.527,33.439,33.508,206095,0
2006-11-10,33.508,33.708,32.602,33.275,108953,0
2006-11-13,33.315,33.675,33.187,33.647,59409,0
2006-11-14,33.699,33.83,33.465,33.771,30050,0
2006-11-15,33.788,33.83,33.482,33.571,28670,0
2006-11-16,33.612,34.29,33.605,34.179,134417,0
2006-11-17,33.919,34.798,33.866,34.253,73860,0
2006-11-20,34.216,34.424,33.979,34.074,78562,0
2006-11-21,34.09,34.09,33.822,33.919,51034,0
2006-11-22,33.909,34.032,33.848,33.856,16055,0
2006-11-24,33.638,34.29,33.605,34.049,63421,0
2006-11-27,33.954,33.954,32.89,32.898,70993,0
2006-11-28,32.741,33.011,32.694,32.872,141869,0
2006-11-29,32.941,33.098,32.758,32.898,62852,0
2006-11-30,32.845,32.914,32.712,32.786,45991,0
2006-12-01,32.741,33.324,32.722,33.203,43466,0
2006-12-04,33.404,34.016,33.404,33.612,76955,0
2006-12-05,33.629,33.629,33.324,33.377,76040,0
2006-12-06,33.395,33.439,33.203,33.352,48283,0
2006-12-07,33.275,33.352,32.968,33.003,102875,0
2006-12-08,32.959,33.115,32.767,32.811,52644,0
2006-12-11,32.855,33.421,32.855,33.306,48056,0
2006-12-12,33.315,33.315,32.796,33.029,116982,0
2006-12-13,33.194,33.239,32.758,32.828,79709,0
2006-12-14,32.872,33.081,32.786,32.905,63536,0
2006-12-15,32.922,33.292,32.786,33.125,66978,0
2006-12-18,33.221,33.638,33.221,33.492,136594,0
2006-12-19,33.333,34.355,33.283,34.327,226738,0
2006-12-20,34.29,34.388,33.961,34.253,93816,0
2006-12-21,34.207,34.424,34.118,34.405,131433,0
2006-12-22,34.327,34.689,34.162,34.597,111821,0
2006-12-26,34.662,35.27,34.443,35.217,104594,0
2006-12-27,35.2,35.322,34.825,35.296,109988,0
2006-12-28,35.209,35.436,35.209,35.436,61473,0
2006-12-29,35.33,35.803,35.33,35.757,212975,0
2007-01-03,35.853,36.249,35.794,36.249,138657,0
2007-01-04,36.105,36.213,35.314,35.993,153683,0
2007-01-05,36.04,36.431,35.906,36.203,87967,0
2007-01-08,36.231,36.848,36.123,36.797,134296,0
2007-01-09,36.805,37.055,36.596,36.683,127418,0
2007-01-10,36.596,37.118,36.304,37.082,106201,0
2007-01-11,37.3,37.3,36.874,36.977,300713,0
2007-01-12,37.206,37.206,36.35,36.449,192217,0
2007-01-16,36.449,36.523,36.323,36.506,136936,0
2007-01-17,36.603,36.639,36.28,36.35,59409,0
2007-01-18,36.449,36.621,36.413,36.587,95190,0
2007-01-19,36.551,36.665,36.378,36.395,44154,0
2007-01-22,36.313,36.313,35.983,36.132,92208,0
2007-01-23,36.304,36.304,35.445,35.488,113884,0
2007-01-24,35.488,35.628,35.087,35.181,62962,0
2007-01-25,35.087,35.209,34.606,34.888,125469,0
2007-01-26,34.896,35,34.624,34.695,74088,0
2007-01-29,34.643,35.454,34.643,35.19,68357,0
2007-01-30,35.155,35.382,34.921,35.209,77300,0
2007-01-31,35.053,35.53,35.053,35.513,39108,0
2007-02-01,35.428,35.61,35.06,35.2,49316,0
2007-02-02,35.226,35.87,35.226,35.821,90261,0
2007-02-05,35.689,35.812,35.226,35.73,91060,0
2007-02-06,35.784,36.132,35.706,35.803,164006,0
2007-02-07,35.846,35.896,35.618,35.653,59180,0
2007-02-08,35.68,35.837,35.374,35.503,74202,0
2007-02-09,35.618,35.671,34.982,35.209,91178,0
2007-02-12,35.155,35.296,34.471,34.492,72711,0
2007-02-13,34.527,34.87,34.527,34.862,97138,0
2007-02-14,35.226,35.226,34.946,35,143816,0
2007-02-15,34.972,35.07,34.853,35.017,49085,0
2007-02-16,34.937,35.445,34.862,35.337,77758,0
2007-02-20,35.33,35.618,35.165,35.235,81432,0
2007-02-21,35.27,35.547,35.155,35.418,70305,0
2007-02-22,35.409,35.689,35.262,35.287,66978,0
2007-02-23,35.262,35.262,35.035,35.2,42203,0
2007-02-26,35.305,35.481,35.139,35.217,86386,0
2007-02-27,35.13,35.165,33.306,34.346,184875,0
2007-02-28,34.346,34.68,34.058,34.492,120996,0
2007-03-01,34.745,34.753,32.689,33.666,225885,0
2007-03-02,33.621,34.553,33.621,34.154,264470,0
2007-03-05,34.058,34.243,33.866,34.074,116411,0
2007-03-06,34.29,34.471,33.822,34.207,82687,0
2007-03-07,34.207,34.207,33.621,33.621,108837,0
2007-03-08,33.797,34.137,33.647,33.771,92097,0
2007-03-09,33.936,34.187,33.708,34.127,80512,0
2007-03-12,34.253,34.624,34.207,34.486,74317,0
2007-03-13,34.492,35.008,34.197,34.443,103335,0
2007-03-14,34.545,34.879,34.453,34.735,117671,0
2007-03-15,34.735,35.2,34.624,35.12,62852,0
2007-03-16,35.053,35.19,34.835,34.912,69731,0
2007-03-19,35.244,35.846,35.096,35.715,154253,0
2007-03-20,35.689,35.803,35.585,35.739,72829,0
2007-03-21,35.739,36.665,35.739,36.621,67667,0
2007-03-22,36.523,36.709,36.28,36.431,148978,0
2007-03-23,36.403,36.551,36.055,36.096,157466,0
2007-03-26,36.055,36.114,35.653,35.949,56542,0
2007-03-27,35.784,35.846,35.481,35.671,174208,0
2007-03-28,35.322,35.646,35.172,35.496,50923,0
2007-03-29,35.757,35.757,35.244,35.374,82459,0
2007-03-30,35.287,35.853,35.19,35.803,66288,0
2007-04-02,35.803,35.924,35.513,35.765,51609,0
2007-04-03,35.958,36.449,35.958,36.141,79250,0
2007-04-04,36.132,36.221,35.837,35.879,73516,0
2007-04-05,35.794,35.794,35.454,35.481,43466,0
2007-04-09,35.697,35.794,35.488,35.748,39224,0
2007-04-10,35.689,35.748,35.399,35.436,25920,0
2007-04-11,35.347,35.409,34.695,34.946,67095,0
2007-04-12,34.728,35.025,34.588,34.953,51380,0
2007-04-13,34.982,35.017,34.616,34.982,37158,0
2007-04-16,35.314,36.002,35.13,35.812,75005,0
2007-04-17,35.775,36.213,35.748,36.185,69959,0
2007-04-18,36.105,36.28,36.055,36.24,37733,0
2007-04-19,36.132,36.385,36.055,36.28,91408,0
2007-04-20,36.466,36.596,36.24,36.523,59752,0
2007-04-23,36.49,36.91,36.49,36.857,123980,0
2007-04-24,36.942,37.319,36.857,37.319,55050,0
2007-04-25,37.272,37.475,37.055,37.272,84983,0
2007-04-26,37.171,37.196,36.759,37.048,63310,0
2007-04-27,36.901,36.901,36.24,36.49,58490,0
2007-04-30,36.323,36.323,35.958,35.958,49203,0
2007-05-01,36.063,36.141,35.68,35.888,45646,0
2007-05-02,35.924,36.665,35.924,36.385,79822,0
2007-05-03,36.474,36.551,36.012,36.15,134067,0
2007-05-04,36.313,36.514,35.966,36.021,409551,0
2007-05-07,36.523,36.639,36.413,36.569,463224,0
2007-05-08,36.36,36.768,36.096,36.249,115147,0
2007-05-09,36.221,36.716,35.974,36.665,142327,0
2007-05-10,36.474,37.082,36.141,36.176,128336,0
2007-05-11,36.114,36.683,35.765,36.658,101269,0
2007-05-14,36.612,37.154,36.514,37.064,108495,0
2007-05-15,37.146,37.43,37.006,37.196,131547,0
2007-05-16,37.264,37.491,37.196,37.457,115717,0
2007-05-17,37.179,37.466,37.064,37.381,216188,0
2007-05-18,37.43,37.483,37.224,37.425,65833,0
2007-05-21,37.309,37.448,37.091,37.232,189235,0
2007-05-22,37.146,38.357,37.1,38.295,140724,0
2007-05-23,38.287,38.503,38.076,38.207,64798,0
2007-05-24,38.051,38.217,37.545,37.599,191302,0
2007-05-25,37.692,37.928,37.5,37.92,55050,0
2007-05-29,37.885,38.26,37.639,38.26,52068,0
2007-05-30,38.042,38.88,37.849,38.826,352206,0
2007-05-31,38.983,39.263,38.793,39.194,64109,0
2007-06-01,39.15,39.15,37.955,38.269,96338,0
2007-06-04,38.172,38.461,38.076,38.391,70190,0
2007-06-05,38.278,38.338,37.946,37.974,45646,0
2007-06-06,38.093,38.191,37.545,37.764,97484,0
2007-06-07,37.609,37.8,37.215,37.448,69044,0
2007-06-08,37.609,37.685,36.848,37.639,95877,0
2007-06-11,37.685,37.955,37.309,37.817,38649,0
2007-06-12,37.639,37.824,36.665,36.716,52526,0
2007-06-13,37.033,37.146,36.596,37.091,138886,0
2007-06-14,37.381,37.574,37.264,37.457,70422,0
2007-06-15,37.609,38.139,37.466,37.974,77300,0
2007-06-18,37.955,37.955,37.346,37.373,71103,0
2007-06-19,37.457,37.509,36.977,37.439,63310,0
2007-06-20,37.448,37.5,36.883,37.118,200936,0
2007-06-21,36.91,36.918,36.28,36.369,151732,0
2007-06-22,36.24,36.466,35.646,35.812,83606,0
2007-06-25,35.812,36.141,35.547,35.757,70876,0
2007-06-26,35.974,36.369,35.974,36.313,70305,0
2007-06-27,35.949,36.185,35.53,36.063,97484,0
2007-06-28,36.04,36.28,35.879,35.949,66176,0
2007-06-29,35.837,36.466,35.837,36.273,74893,0
2007-07-02,36.481,36.787,36.369,36.787,72711,0
2007-07-03,36.977,37.014,36.551,36.848,35669,0
2007-07-05,36.814,37.1,36.665,37.048,59523,0
2007-07-06,37.055,37.564,37.042,37.491,80854,0
2007-07-09,37.555,37.555,36.928,36.951,107234,0
2007-07-10,36.918,37.006,36.28,36.313,76384,0
2007-07-11,36.295,36.648,35.966,36.621,50923,0
2007-07-12,36.691,36.751,36.497,36.551,48629,0
2007-07-13,36.457,36.709,36.323,36.514,77645,0
2007-07-16,36.378,36.823,36.35,36.716,63651,0
2007-07-17,36.658,36.658,36.15,36.249,55166,0
2007-07-18,36.096,36.497,35.757,35.949,69155,0
2007-07-19,36.021,38.234,35.879,37.055,775176,0
2007-07-20,37.1,37.1,35.949,36.012,188319,0
2007-07-23,36.273,36.466,36.159,36.332,160678,0
2007-07-24,36.071,36.814,36.048,36.15,118013,0
2007-07-25,36.159,36.213,35.547,35.697,113197,0
2007-07-26,35.33,35.566,33.83,33.919,316541,0
2007-07-27,33.97,34.197,33.021,33.021,239470,0
2007-07-30,32.959,33.806,32.463,33.771,112165,0
2007-07-31,33.866,34.364,33.482,33.542,117784,0
2007-08-01,33.629,33.629,32.436,33.133,188203,0
2007-08-02,31.651,34.536,31.389,33.474,180400,0
2007-08-03,33.571,34.424,33.395,33.743,115835,0
2007-08-06,34.162,34.225,33.474,33.883,125927,0
2007-08-07,33.657,34.025,33.003,33.666,122946,0
2007-08-08,33.892,34.443,33.115,33.909,167218,0
2007-08-09,34.041,34.606,32.002,32.383,304151,0
2007-08-10,32.42,34.87,32.069,34.007,456685,0
2007-08-13,33.979,34.082,33.055,33.178,78106,0
2007-08-14,33.029,33.743,32.694,33.107,91521,0
2007-08-15,32.985,34.082,32.712,32.767,88425,0
2007-08-16,32.593,33.404,32.235,33.36,309542,0
2007-08-17,34.137,34.137,31.895,32.584,159074,0
2007-08-20,32.845,32.855,32.402,32.689,56311,0
2007-08-21,32.749,32.914,32.446,32.898,54479,0
2007-08-22,33.125,33.333,32.722,33.178,106429,0
2007-08-23,33.526,33.526,32.689,32.704,121454,0
2007-08-24,32.872,33.561,32.749,33.492,80282,0
2007-08-27,33.517,33.517,32.62,32.689,108495,0
2007-08-28,32.663,33.178,32.663,32.838,74430,0
2007-08-29,33.125,33.822,32.811,33.822,65715,0
2007-08-30,33.492,33.961,33.482,33.892,44842,0
2007-08-31,34.26,34.695,33.822,34.397,52526,0
2007-09-04,34.274,35.087,34.179,34.912,41287,0
2007-09-05,34.299,34.299,33.149,33.203,100008,0
2007-09-06,33.474,34.145,32.995,34.145,130858,0
2007-09-07,33.788,33.989,33.499,33.822,116754,0
2007-09-10,33.919,33.954,33.552,33.718,38878,0
2007-09-11,33.919,34.127,33.447,33.848,60096,0
2007-09-12,33.771,33.771,32.995,33.046,60096,0
2007-09-13,33.283,33.369,32.576,32.647,61586,0
2007-09-14,32.694,33.159,32.356,32.89,91521,0
2007-09-17,32.898,32.898,32.347,32.365,40256,0
2007-09-18,32.584,33.736,32.53,33.579,98516,0
2007-09-19,33.936,34.09,33.753,34.049,44842,0
2007-09-20,33.909,34.025,33.657,33.771,47710,0
2007-09-21,34.074,34.235,33.997,34.179,125582,0
2007-09-24,34.09,34.09,32.741,32.881,73629,0
2007-09-25,32.672,33.046,32.383,33.046,60782,0
2007-09-26,33.107,33.421,33.038,33.377,93928,0
2007-09-27,33.36,33.571,33.133,33.306,81545,0
2007-09-28,33.029,34.041,32.905,33.961,89915,0
2007-10-01,34.032,34.235,33.961,34.216,35783,0
2007-10-02,34.327,34.443,33.666,33.666,65833,0
2007-10-03,33.571,33.83,33.257,33.36,44042,0
2007-10-04,33.533,34.058,33.533,34.058,41633,0
2007-10-05,34.082,35.017,33.997,34.912,155288,0
2007-10-08,34.888,35.105,34.571,35.105,45189,0
2007-10-09,35.366,35.739,35.155,35.706,71796,0
2007-10-10,35.689,36.203,35.538,36.021,75121,0
2007-10-11,36.15,36.185,35.382,35.547,90606,0
2007-10-12,35.765,35.803,35.445,35.454,33946,0
2007-10-15,35.637,35.637,35,35.244,119160,0
2007-10-16,35.472,35.748,35.226,35.488,140030,0
2007-10-17,35.488,35.488,34.643,35.043,246696,0
2007-10-18,35.07,35.496,34.862,35.043,48167,0
2007-10-19,34.953,35.209,34.127,34.187,81314,0
2007-10-22,33.83,34.501,33.83,34.308,57116,0
2007-10-23,34.379,34.807,33.997,34.405,64227,0
2007-10-24,34.355,34.728,33.526,33.892,117324,0
2007-10-25,33.989,34.216,33.306,33.526,75234,0
2007-10-26,33.736,34.346,33.612,34.346,82231,0
2007-10-29,34.405,35.463,34.308,35.322,140030,0
2007-10-30,35.217,35.374,34.606,35.305,65833,0
2007-10-31,35.399,36.159,35.399,36.063,95764,0
2007-11-01,36.012,36.132,35.2,35.235,282132,0
2007-11-02,36.612,37.073,36.141,36.24,230753,0
2007-11-05,36.36,36.805,36.166,36.683,90845,0
2007-11-06,36.431,37.1,36.258,37.024,75592,0
2007-11-07,36.621,36.839,35.888,35.94,90261,0
2007-11-08,35.794,36.63,35.314,36.123,101045,0
2007-11-09,35.575,35.757,34.71,34.728,92555,0
2007-11-12,34.616,35.217,34.479,34.501,65602,0
2007-11-13,34.606,35.61,34.355,35.594,144964,0
2007-11-14,35.472,35.472,34.479,34.825,160678,0
2007-11-15,34.745,35.628,34.689,35.445,84868,0
2007-11-16,35.305,36.213,35.209,36.203,100008,0
2007-11-19,36.123,36.35,35.722,36.249,195830,0
2007-11-20,36.166,36.587,35.253,35.521,113657,0
2007-11-21,35.374,35.472,34.843,35,60096,0
2007-11-23,34.835,35.503,34.835,35.436,12970,0
2007-11-26,35.096,35.594,34.781,34.816,74685,0
2007-11-27,34.87,34.953,34.518,34.87,54479,0
2007-11-28,34.718,35.496,34.718,35.296,73860,0
2007-11-29,35.035,36.176,35.035,36.04,249906,0
2007-11-30,36.304,36.942,36.031,36.621,81545,0
2007-12-03,36.203,37.675,36.203,37.196,111075,0
2007-12-04,37.545,37.866,36.805,37.737,125671,0
2007-12-05,37.928,37.928,36.514,36.674,115625,0
2007-12-06,36.759,37.327,36.612,37.248,74547,0
2007-12-07,37.675,38.172,37.491,37.692,68608,0
2007-12-10,38.112,38.112,37.272,38.076,82594,0
2007-12-11,38.139,38.66,37.625,37.692,136480,0
2007-12-12,38.366,38.651,37.407,37.791,166871,0
2007-12-13,37.491,38.366,37.491,38.042,96108,0
2007-12-14,37.791,38.26,37.24,37.439,111934,0
2007-12-17,37.064,37.564,36.831,36.864,96364,0
2007-12-18,36.918,37.685,36.839,37.555,46220,0
2007-12-19,37.938,38.4,37.327,37.817,206704,0
2007-12-20,37.928,38.086,37.537,38.016,215727,0
2007-12-21,38.251,38.635,38.042,38.407,135902,0
2007-12-24,38.704,39.132,38.451,39.044,94963,0
2007-12-26,39.026,39.194,38.75,39.089,88656,0
2007-12-27,38.968,38.968,37.946,38.103,221234,0
2007-12-28,37.928,38.826,37.745,38.33,75924,0
2007-12-31,38.199,38.486,38.051,38.348,110344,0
2008-01-02,38.366,38.557,36.901,37.091,241094,0
2008-01-03,37.291,37.346,36.759,37.127,262175,0
2008-01-04,36.839,36.996,36.44,36.481,75578,0
2008-01-07,36.323,36.823,36.123,36.621,77990,0
2008-01-08,36.44,37.24,35.829,35.888,85553,0
2008-01-09,35.585,36.021,34.388,35.13,193136,0
2008-01-10,34.87,35.322,34.79,35.181,135902,0
2008-01-11,34.79,35.356,34.79,35.07,129138,0
2008-01-14,35.172,35.253,34.991,35.053,37505,0
2008-01-15,34.745,35.19,34.299,35.096,200130,0
2008-01-16,34.728,35.181,34.728,34.771,284311,0
2008-01-17,34.921,35.035,33.856,33.883,83319,0
2008-01-18,34.606,34.762,33.125,33.675,146687,0
2008-01-22,32.339,33.638,32.113,33.248,131662,0
2008-01-23,32.758,33.404,31.598,33.283,191184,0
2008-01-24,33.115,33.675,32.245,33.09,176274,0
2008-01-25,33.178,33.638,32.279,32.42,132924,0
2008-01-28,32.12,33.395,32.12,33.239,111705,0
2008-01-29,33.315,33.352,32.803,33.324,90373,0
2008-01-30,33.221,33.919,33.074,33.315,132924,0
2008-01-31,32.985,34.253,32.985,33.97,105167,0
2008-02-01,33.892,34.718,33.892,34.718,92896,0
2008-02-04,34.79,34.79,34.308,34.616,104482,0
2008-02-05,34.424,34.662,33.587,33.621,90948,0
2008-02-06,33.727,34.443,33.579,34.127,66405,0
2008-02-07,34.09,34.479,33.605,34.235,81771,0
2008-02-08,34.016,34.662,33.482,34.492,98400,0
2008-02-11,34.471,34.571,33.97,34.443,77184,0
2008-02-12,34.662,35.19,34.145,35.008,141181,0
2008-02-13,35.374,35.879,35.096,35.409,76384,0
2008-02-14,35.481,35.547,35.244,35.347,74202,0
2008-02-15,35.322,35.53,35.253,35.445,36701,0
2008-02-19,35.481,35.653,35.337,35.436,53214,0
2008-02-20,35.165,35.794,35.025,35.784,95307,0
2008-02-21,35.87,35.87,35.12,35.244,42321,0
2008-02-22,35.226,36.002,35.096,35.906,95648,0
2008-02-25,35.924,36.968,35.829,36.968,112280,0
2008-02-26,36.864,37.1,36.587,37.055,95764,0
2008-02-27,36.759,36.797,36.289,36.44,59295,0
2008-02-28,36.857,36.857,35.983,36.114,141412,0
2008-02-29,35.906,35.906,34.553,34.703,130285,0
2008-03-03,34.415,35.172,34.364,35.172,141869,0
2008-03-04,34.79,35.008,34.397,34.982,100352,0
2008-03-05,35.053,35.399,34.798,35.262,66692,0
2008-03-06,34.728,35.113,34.434,34.501,76267,0
2008-03-07,33.997,34.553,33.997,34.379,81771,0
2008-03-10,34.268,34.364,33.315,33.561,67204,0
2008-03-11,34.082,34.145,33.194,33.526,91866,0
2008-03-12,33.421,33.856,33.386,33.561,97484,0
2008-03-13,32.995,34.274,32.855,33.778,168707,0
2008-03-14,33.892,34.268,33.133,33.474,91060,0
2008-03-17,33.36,33.657,32.504,33.221,111591,0
2008-03-18,33.699,34.563,33.439,34.379,95764,0
2008-03-19,34.479,34.991,34.26,34.268,49547,0
2008-03-20,34.118,34.118,33.421,33.883,75057,0
2008-03-24,34.007,34.879,34.007,34.816,33835,0
2008-03-25,34.735,35.172,34.606,34.937,122693,0
2008-03-26,34.71,34.937,33.883,34.689,115605,0
2008-03-27,34.781,35.139,34.588,34.653,34979,0
2008-03-28,34.643,35.287,33.954,33.979,90144,0
2008-03-31,33.926,34.718,33.352,34.536,43010,0
2008-04-01,34.745,35.863,34.443,35.618,129138,0
2008-04-02,35.739,36.063,35.472,35.556,63310,0
2008-04-03,35.513,35.602,35.06,35.33,41633,0
2008-04-04,35.262,35.472,35.053,35.27,40947,0
2008-04-07,35.337,35.722,35.096,35.618,56887,0
2008-04-08,35.2,36.031,35.19,35.87,34520,0
2008-04-09,35.87,36.15,35.436,35.594,80626,0
2008-04-10,35.463,35.821,35.13,35.513,46105,0
2008-04-11,35.27,35.27,34.415,34.545,65143,0
2008-04-14,34.337,34.492,34.235,34.299,53424,0
2008-04-15,34.337,34.536,33.771,34.099,69428,0
2008-04-16,34.235,34.397,34.016,34.355,49425,0
2008-04-17,34.355,35.305,34.355,34.921,40370,0
2008-04-18,35.165,35.463,35.017,35.148,45541,0
2008-04-21,34.982,35.017,34.424,34.762,34291,0
2008-04-22,34.616,34.662,34.074,34.216,50005,0
2008-04-23,34.108,34.453,34.108,34.268,25151,0
2008-04-24,34.397,34.896,34.162,34.597,46105,0
2008-04-25,34.616,34.71,33.657,33.84,108361,0
2008-04-28,33.806,34.007,33.386,33.605,58453,0
2008-04-29,33.699,34.397,33.517,33.954,46821,0
2008-04-30,33.944,34.486,33.638,33.753,162083,0
2008-05-01,33.699,34.816,33.699,34.807,40258,0
2008-05-02,35.454,36.123,34.268,34.424,157812,0
2008-05-05,34.299,34.616,33.239,33.517,119273,0
2008-05-06,33.571,33.997,33.324,33.813,56337,0
2008-05-07,33.692,34.235,33.333,33.429,123138,0
2008-05-08,33.595,34.253,33.561,33.699,229081,0
2008-05-09,33.221,33.675,32.968,33.474,108234,0
2008-05-12,33.395,34.09,33.395,33.909,62417,0
2008-05-13,34.007,34.745,33.909,34.527,112684,0
2008-05-14,34.762,34.963,34.486,34.798,64386,0
2008-05-15,34.879,35.105,34.571,34.879,74135,0
2008-05-16,35.06,35.06,33.936,34.653,48095,0
2008-05-19,34.653,34.653,34.09,34.118,45612,0
2008-05-20,34.067,34.337,33.944,34.108,48833,0
2008-05-21,34.118,34.508,33.936,34.207,121030,0
2008-05-22,34.127,34.662,33.936,34.09,117263,0
2008-05-23,33.919,33.997,33.412,33.492,39868,0
2008-05-27,33.692,33.692,33.021,33.465,67102,0
2008-05-28,33.499,33.97,31.406,32.026,390511,0
2008-05-29,31.719,31.774,31.198,31.207,85164,0
2008-05-30,31.216,31.607,30.788,31.461,104802,0
2008-06-02,31.38,31.486,30.859,31.207,125427,0
2008-06-03,31.304,31.477,30.762,30.997,50221,0
2008-06-04,30.795,31.161,30.658,30.795,105140,0
2008-06-05,31.161,31.286,30.795,31.189,115276,0
2008-06-06,30.98,30.98,29.856,30.019,121997,0
2008-06-09,29.942,30.038,29.34,29.583,105907,0
2008-06-10,29.299,29.672,29.091,29.611,139639,0
2008-06-11,29.317,29.574,28.993,29.016,61981,0
2008-06-12,28.956,29.299,28.531,28.678,41351,0
2008-06-13,28.774,29.534,28.774,29.534,82248,0
2008-06-16,29.122,29.317,28.902,29.147,31545,0
2008-06-17,29.183,29.183,28.363,28.686,48661,0
2008-06-18,28.313,28.557,28.005,28.381,164577,0
2008-06-19,28.442,28.521,27.954,28.067,90049,0
2008-06-20,27.859,28.041,27.405,27.606,55719,0
2008-06-23,27.614,27.614,26.289,26.316,244468,0
2008-06-24,26.456,27.214,26.36,27.204,150178,0
2008-06-25,27.248,28.12,27.099,27.65,58487,0
2008-06-26,27.308,27.317,26.864,27.03,92348,0
2008-06-27,26.987,26.987,26.506,26.689,55253,0
2008-06-30,26.541,26.881,26.316,26.689,78882,0
2008-07-01,26.307,26.697,26.202,26.506,68313,0
2008-07-02,26.55,26.84,26.297,26.332,125794,0
2008-07-03,26.332,26.36,25.895,25.895,28134,0
2008-07-07,25.973,26,25.058,25.252,195887,0
2008-07-08,25.174,25.644,25.033,25.357,94712,0
2008-07-09,25.365,25.462,24.728,24.773,333942,0
2008-07-10,24.612,25.049,24.573,24.799,85466,0
2008-07-11,24.493,25.024,24.248,24.591,241311,0
2008-07-14,24.764,25.042,24.467,24.639,60101,0
2008-07-15,24.467,25.006,24.02,24.545,81834,0
2008-07-16,24.354,25.328,24.137,25.328,88240,0
2008-07-17,25.268,26.061,25.243,25.957,77019,0
2008-07-18,25.826,26.053,25.208,25.782,69260,0
2008-07-21,25.872,26.053,25.662,25.914,60538,0
2008-07-22,25.644,26.245,25.644,26.053,65441,0
2008-07-23,26.114,27.17,26.045,27.17,117798,0
2008-07-24,27.004,27.107,26.071,26.168,137739,0
2008-07-25,26.523,26.847,26.332,26.673,129852,0
2008-07-28,26.392,26.472,26.036,26.159,79624,0
2008-07-29,26.184,26.367,25.462,26.008,119191,0
2008-07-30,25.443,25.443,24.63,24.998,284392,0
2008-07-31,24.83,25.252,24.657,24.657,371539,0
2008-08-01,24.83,24.902,24.364,24.43,79013,0
2008-08-04,24.43,25.374,24.43,25.067,116425,0
2008-08-05,25.234,25.714,25.234,25.581,89986,0
2008-08-06,25.598,25.598,25.049,25.452,94516,0
2008-08-07,25.285,25.357,24.83,24.912,201530,0
2008-08-08,24.912,25.872,24.822,25.844,97719,0
2008-08-11,25.53,26.159,25.512,26.124,169646,0
2008-08-12,26.184,26.184,25.058,25.48,137040,0
2008-08-13,25.443,25.696,25.285,25.598,44356,0
2008-08-14,25.409,25.747,25.268,25.565,79284,0
2008-08-15,25.739,25.872,25.418,25.681,61050,0
2008-08-18,25.705,25.817,25.418,25.591,56980,0
2008-08-19,25.365,25.662,25.103,25.409,56938,0
2008-08-20,25.652,25.652,25.033,25.199,72294,0
2008-08-21,24.947,25.119,24.773,24.965,31734,0
2008-08-22,25.311,25.817,25.311,25.817,75518,0
2008-08-25,25.826,25.826,25.285,25.357,49412,0
2008-08-26,25.285,25.433,24.937,25.216,40729,0
2008-08-27,25.182,25.285,24.92,25.119,49974,0
2008-08-28,25.024,26.254,25.015,26.071,59163,0
2008-08-29,26.114,26.114,25.261,25.817,78602,0
2008-09-02,26.27,26.655,26.096,26.402,126843,0
2008-09-03,26.262,26.541,25.261,25.503,120196,0
2008-09-04,25.294,25.319,24.528,24.606,86464,0
2008-09-05,24.43,24.702,24.195,24.647,51294,0
2008-09-08,25.277,26.114,24.876,25.433,119843,0
2008-09-09,25.557,26.089,24.048,24.065,131169,0
2008-09-10,24.327,24.327,23.62,23.654,45467,0
2008-09-11,23.577,23.996,23.386,23.691,66997,0
2008-09-12,23.49,23.813,23.297,23.683,46812,0
2008-09-15,23.003,23.743,22.896,23.212,95905,0
2008-09-16,22.732,23.088,22.035,22.409,194473,0
2008-09-17,22.027,22.243,21.381,21.381,150210,0
2008-09-18,21.841,22.617,21.215,22.617,274889,0
2008-09-19,23.532,23.813,23.071,23.455,104313,0
2008-09-22,23.194,23.37,22.199,22.364,119102,0
2008-09-23,22.373,22.776,22.129,22.357,98382,0
2008-09-24,22.391,22.391,21.511,21.694,80767,0
2008-09-25,21.841,22.409,21.841,22.373,71118,0
2008-09-26,21.999,22.33,21.955,22.243,56113,0
2008-09-29,22.181,23.194,20.176,20.631,175512,0
2008-09-30,20.988,21.781,20.299,21.676,146489,0
2008-10-01,21.458,21.877,21.362,21.85,93381,0
2008-10-02,21.841,21.903,21.005,21.04,82343,0
2008-10-03,21.398,21.442,20.324,20.377,90826,0
2008-10-06,20.159,20.795,19.402,20.526,265239,0
2008-10-07,20.665,20.665,19.557,19.585,399417,0
2008-10-08,18.911,20.438,18.643,18.799,257266,0
2008-10-09,18.635,18.842,17.588,18.032,240564,0
2008-10-10,17.195,17.437,13.009,14.912,760728,0
2008-10-13,16.096,18.479,15.703,18.363,415630,0
2008-10-14,18.895,20.211,17.308,17.699,352066,0
2008-10-15,17.788,17.788,16.131,16.521,184938,0
2008-10-16,16.575,16.837,15.406,16.566,299239,0
2008-10-17,15.99,16.897,15.728,16.438,239154,0
2008-10-20,16.566,17.124,15.652,17.124,573988,0
2008-10-21,16.828,17.779,16.601,17.333,264117,0
2008-10-22,16.714,17.606,16.131,16.357,422485,0
2008-10-23,16.783,17.055,16.104,16.994,336343,0
2008-10-24,16.496,17.883,14.96,17.734,416277,0
2008-10-27,17.317,17.632,16.255,16.312,379230,0
2008-10-28,16.865,17.22,15.607,17.01,710336,0
2008-10-29,17.046,18.485,16.609,17.725,541421,0
2008-10-30,17.858,19.217,17.858,19.122,485033,0
2008-10-31,18.911,19.453,18.354,18.702,256184,0
2008-11-03,18.554,18.911,17.598,18.38,317380,0
2008-11-04,18.136,20.072,18.136,19.749,335270,0
2008-11-05,19.402,20.273,18.006,18.232,255847,0
2008-11-06,18.232,18.301,16.846,17.333,196774,0
2008-11-07,17.212,17.526,16.674,17.308,171023,0
2008-11-10,17.613,18.117,16.865,17.613,84151,0
2008-11-11,17.526,17.979,16.255,16.367,155786,0
2008-11-12,15.851,15.929,14.413,14.459,182335,0
2008-11-13,14.459,15.442,14.186,15.346,147579,0
2008-11-14,15.215,16.766,15.215,15.948,111745,0
2008-11-17,15.372,15.67,14.299,14.912,170404,0
2008-11-18,15.686,15.686,14.099,14.351,132651,0
2008-11-19,14.281,14.65,12.991,13.098,118742,0
2008-11-20,12.921,13.08,11.337,11.413,234639,0
2008-11-21,11.595,12.906,11.51,12.784,263623,0
2008-11-24,13,13.908,12.354,13.759,196131,0
2008-11-25,13.95,13.995,13.154,13.472,154326,0
2008-11-26,12.946,14.659,12.671,14.386,121064,0
2008-11-28,14.559,15.686,14.476,15.328,64255,0
2008-12-01,15.424,15.424,13.812,13.855,70904,0
2008-12-02,13.828,14.702,13.683,14.133,89784,0
2008-12-03,13.777,14.039,12.774,13.958,152269,0
2008-12-04,13.958,14.559,13.515,13.864,156243,0
2008-12-05,13.864,14.395,13.298,14.133,123686,0
2008-12-08,14.281,15.346,14.281,14.952,224341,0
2008-12-09,14.5,15.494,14.386,15.179,174253,0
2008-12-10,15.381,15.888,15.04,15.564,363370,0
2008-12-11,16.255,16.48,15.104,15.319,161045,0
2008-12-12,15.233,15.67,15.006,15.67,76376,0
2008-12-15,15.703,16.069,15.207,15.728,200530,0
2008-12-16,15.746,16.566,15.47,16.391,163253,0
2008-12-17,16.246,16.766,16.122,16.438,86506,0
2008-12-18,16.714,16.714,15.792,16.044,100647,0
2008-12-19,16.246,17.526,15.851,16.837,128577,0
2008-12-22,17.037,17.037,15.652,16,151844,0
2008-12-23,16.173,16.488,15.896,15.99,143575,0
2008-12-24,16.419,16.682,15.956,16.036,126449,0
2008-12-26,16.044,16.504,16.044,16.321,98537,0
2008-12-29,16.078,16.373,15.86,16.191,69883,0
2008-12-30,16.246,16.891,16.246,16.792,96084,0
2008-12-31,16.665,17.917,16.41,17.543,143795,0
2009-01-02,17.675,18.747,17.517,18.442,196307,0
2009-01-05,18.485,18.929,18.224,18.869,146833,0
2009-01-06,18.5,19.375,18.407,19.165,222212,0
2009-01-07,19.146,19.146,18.068,18.284,100090,0
2009-01-08,19.504,19.504,17.708,18.108,78180,0
2009-01-09,18.032,18.126,17.437,17.455,72896,0
2009-01-12,17.428,17.465,16.628,16.732,78862,0
2009-01-13,16.69,16.783,16.41,16.665,57823,0
2009-01-14,16.349,16.48,15.792,15.835,65464,0
2009-01-15,15.703,15.965,15.015,15.686,140738,0
2009-01-16,15.929,15.929,14.979,15.416,129246,0
2009-01-20,15.171,15.546,14.459,14.532,173880,0
2009-01-21,14.723,15.067,14.223,14.952,78702,0
2009-01-22,14.868,15.224,14.333,14.859,119080,0
2009-01-23,14.623,14.788,14.368,14.551,78511,0
2009-01-26,14.733,15.144,14.272,14.509,102712,0
2009-01-27,14.509,14.868,14.299,14.532,131957,0
2009-01-28,14.823,15.311,14.823,15.136,268563,0
2009-01-29,15.049,15.049,14.551,14.769,106599,0
2009-01-30,14.896,14.896,13.967,14.186,135491,0
2009-02-02,13.986,14.167,13.683,14.031,65864,0
2009-02-03,14.541,15.406,14.404,15.363,143030,0
2009-02-04,15.086,15.171,14.75,14.841,119875,0
2009-02-05,14.678,15.171,14.441,15.04,80295,0
2009-02-06,15.189,16.237,15.086,15.8,118540,0
2009-02-09,15.825,16.131,15.555,15.8,122254,0
2009-02-10,15.642,15.642,14.509,14.702,85635,0
2009-02-11,14.778,15.095,14.559,14.85,236053,0
2009-02-12,13.941,15.607,13.941,15.433,216828,0
2009-02-13,15.338,16.087,15.233,15.67,185573,0
2009-02-17,15.058,15.233,14.559,14.823,157392,0
2009-02-18,15.04,15.04,14.266,14.413,176583,0
2009-02-19,14.422,14.841,14.167,14.258,165827,0
2009-02-20,14.039,14.632,13.95,14.272,190971,0
2009-02-23,14.696,14.696,13.759,13.828,156560,0
2009-02-24,14.935,14.935,13.803,14.641,117331,0
2009-02-25,14.266,14.578,13.819,14.176,105567,0
2009-02-26,14.186,14.979,14.186,14.569,279849,0
2009-02-27,14.195,14.997,14.195,14.668,156826,0
2009-03-02,14.223,14.509,13.618,13.733,252636,0
2009-03-03,13.803,13.95,13.237,13.332,198642,0
2009-03-04,13.584,14.623,13.482,13.768,224920,0
2009-03-05,13.768,13.768,12.937,13.08,120579,0
2009-03-06,13.21,13.549,13.009,13.264,128874,0
2009-03-09,13.272,13.472,12.606,12.746,127230,0
2009-03-10,13.027,13.925,13.027,13.908,167392,0
2009-03-11,14.45,14.45,13.777,14.023,98283,0
2009-03-12,14.023,14.668,13.6,14.493,106956,0
2009-03-13,14.796,14.868,14.125,14.468,79136,0
2009-03-16,14.903,14.97,14.36,14.368,113687,0
2009-03-17,14.404,15.144,14.376,14.989,125409,0
2009-03-18,14.912,15.921,14.868,15.679,242493,0
2009-03-19,15.696,15.792,15.119,15.424,151672,0
2009-03-20,15.487,15.661,15.319,15.487,103763,0
2009-03-23,15.817,17.002,15.817,17.002,153065,0
2009-03-24,16.628,17.447,16.628,16.949,85741,0
2009-03-25,17.133,17.657,16.592,17.074,65670,0
2009-03-26,17.074,17.351,16.846,17.179,67982,0
2009-03-27,17.01,17.151,16.531,16.531,109872,0
2009-03-30,16.131,16.295,16,16.219,69701,0
2009-03-31,16.373,16.559,15.99,16.28,144275,0
2009-04-01,16.131,17.115,16.009,17.01,57661,0
2009-04-02,17.588,18.224,17.255,18.136,137874,0
2009-04-03,18.099,18.572,17.814,18.415,137258,0
2009-04-06,17.56,18.108,16.924,17.491,261411,0
2009-04-07,17.405,17.405,16.932,17.029,131661,0
2009-04-08,17.569,17.569,16.884,17.38,96064,0
2009-04-09,17.779,18.092,17.588,17.77,125112,0
2009-04-13,17.657,18.162,17.543,18.016,105656,0
2009-04-14,17.761,17.97,17.498,17.814,71181,0
2009-04-15,17.814,17.814,17.465,17.606,146792,0
2009-04-16,17.883,18.301,17.657,18.187,194966,0
2009-04-17,18.224,18.292,17.761,18.155,83509,0
2009-04-20,17.77,17.858,17.037,17.246,151792,0
2009-04-21,17.124,17.437,17.037,17.317,100636,0
2009-04-22,17.055,17.682,16.891,17.397,104114,0
2009-04-23,17.569,17.569,17.002,17.37,189192,0
2009-04-24,17.474,18.284,17.351,18.084,145716,0
2009-04-27,17.842,18.108,17.551,17.691,189043,0
2009-04-28,17.388,17.891,17.124,17.666,99260,0
2009-04-29,17.908,19.236,17.875,18.956,208565,0
2009-04-30,19.612,19.967,18.006,18.016,165118,0
2009-05-01,17.798,18.26,17.647,18.068,97253,0
2009-05-04,18.215,19.026,17.405,18.675,148339,0
2009-05-05,18.728,19.026,18.581,18.956,126965,0
2009-05-06,19.183,20.168,19.122,20.159,186991,0
2009-05-07,20.195,21.276,19.513,19.646,189619,0
2009-05-08,20.03,20.238,19.487,20.131,127722,0
2009-05-11,19.913,20.333,19.538,20.14,142837,0
2009-05-12,20.412,20.412,18.397,19.13,281914,0
2009-05-13,18.772,18.965,17.85,17.979,145878,0
2009-05-14,18.092,18.485,17.883,18.276,85334,0
2009-05-15,18.309,19.313,18.309,18.877,403897,0
2009-05-18,18.791,19.83,18.791,19.766,113433,0
2009-05-19,19.468,19.94,19.295,19.723,110074,0
2009-05-20,19.931,20.012,19.453,19.538,193714,0
2009-05-21,19.156,19.26,18.799,19.226,241461,0
2009-05-22,18.763,20.14,18.763,19.94,242243,0
2009-05-26,19.668,21.022,19.487,20.945,244799,0
2009-05-27,20.833,21.206,20.491,20.578,483408,0
2009-05-28,20.595,20.814,20.159,20.526,149822,0
2009-05-29,20.691,20.873,20.229,20.499,121180,0
2009-06-01,20.707,21.658,20.707,21.476,152626,0
2009-06-02,21.179,21.841,21.179,21.702,92062,0
2009-06-03,21.633,21.633,20.823,21.058,109189,0
2009-06-04,21.058,21.206,20.795,21.032,57999,0
2009-06-05,21.224,21.352,20.613,20.945,87223,0
2009-06-08,20.786,21.45,20.491,21.224,75180,0
2009-06-09,21.224,21.335,20.85,21.224,56283,0
2009-06-10,21.527,21.544,20.963,21.407,55244,0
2009-06-11,21.206,22.225,21.116,21.85,109037,0
2009-06-12,21.599,21.818,21.215,21.8,68290,0
2009-06-15,21.633,21.633,20.761,20.963,113421,0
2009-06-16,20.716,21.171,20.341,20.491,68013,0
2009-06-17,20.491,20.814,20.098,20.586,63579,0
2009-06-18,20.568,21.39,20.568,21.266,78753,0
2009-06-19,21.599,21.955,21.335,21.39,95529,0
2009-06-22,20.508,21.022,20.247,20.247,187464,0
2009-06-23,20.324,20.533,19.976,20.324,79432,0
2009-06-24,20.631,20.655,20.049,20.159,84414,0
2009-06-25,20.385,20.907,20.072,20.707,77617,0
2009-06-26,20.744,20.855,20.273,20.639,69930,0
2009-06-29,20.823,21.685,20.823,21.544,120451,0
2009-06-30,21.544,21.581,20.751,20.907,69880,0
2009-07-01,21.135,21.31,20.881,21.032,78214,0
2009-07-02,20.647,20.734,19.871,20.14,115298,0
2009-07-06,19.887,20.247,19.421,19.766,78659,0
2009-07-07,19.931,19.949,19.104,19.183,59619,0
2009-07-08,19.226,19.421,18.791,18.999,67962,0
2009-07-09,19.077,19.253,18.886,19.165,74142,0
2009-07-10,18.911,19.035,18.581,18.842,69947,0
2009-07-13,19.017,19.375,18.728,19.321,42945,0
2009-07-14,19.375,19.612,19.304,19.477,37023,0
2009-07-15,20.049,20.499,19.757,20.429,135754,0
2009-07-16,20.438,21.108,20.402,20.969,56301,0
2009-07-17,20.804,21.058,20.726,20.891,42995,0
2009-07-20,20.412,21.067,19.629,20.979,108406,0
2009-07-21,21.04,21.293,20.881,21.248,105136,0
2009-07-22,21.352,21.685,21.197,21.599,48295,0
2009-07-23,21.599,22.442,21.352,22.295,86680,0
2009-07-24,21.971,22.295,21.72,22.199,57556,0
2009-07-27,22.304,22.409,21.961,22.321,54680,0
2009-07-28,22.06,23.088,21.145,21.929,206222,0
2009-07-29,21.886,21.971,21.258,21.39,85308,0
2009-07-30,21.685,22.199,21.511,21.841,64671,0
2009-07-31,21.737,21.834,21.39,21.518,81733,0
2009-08-03,21.763,22.06,21.398,21.826,67220,0
2009-08-04,21.841,22.199,21.781,22.027,43507,0
2009-08-05,21.99,22.234,21.501,21.744,32079,0
2009-08-06,21.946,22.121,21.633,21.694,43719,0
2009-08-07,22.137,23.16,22.052,22.951,84636,0
2009-08-10,22.88,23.219,22.633,23.079,52053,0
2009-08-11,22.968,22.968,22.34,22.505,32463,0
2009-08-12,22.433,23.061,22.357,22.652,33675,0
2009-08-13,22.794,22.794,22.052,22.33,61824,0
2009-08-14,22.311,22.382,21.809,22.218,64266,0
2009-08-17,21.676,21.99,21.485,21.641,45625,0
2009-08-18,21.641,21.818,21.544,21.667,17522,0
2009-08-19,21.266,22.252,20.491,22.018,40987,0
2009-08-20,21.903,22.311,21.903,22.225,74164,0
2009-08-21,22.304,22.794,22.243,22.695,45367,0
2009-08-24,22.853,23.105,22.583,22.808,71345,0
2009-08-25,22.941,23.246,22.817,22.976,81201,0
2009-08-26,23.02,23.16,22.642,23.061,51359,0
2009-08-27,23.141,23.151,22.391,22.976,80263,0
2009-08-28,23.01,23.526,22.757,23.088,73818,0
2009-08-31,23.088,23.499,22.732,22.896,42774,0
2009-09-01,22.794,23.254,22.199,22.278,94180,0
2009-09-02,22.035,22.321,21.753,22.137,79111,0
2009-09-03,22.261,22.541,21.99,22.261,43006,0
2009-09-04,22.278,23.02,22.27,23.01,62322,0
2009-09-08,23.322,23.532,22.976,23.169,144907,0
2009-09-09,23.288,23.673,23.003,23.604,157367,0
2009-09-10,23.577,24.477,23.532,24.477,209796,0
2009-09-11,24.284,24.545,23.978,24.056,93454,0
2009-09-14,23.813,24.666,23.813,24.528,69505,0
2009-09-15,24.493,25.495,24.396,25.357,148833,0
2009-09-16,25.433,26.053,25.261,25.782,92763,0
2009-09-17,25.799,27.022,25.652,26.027,183381,0
2009-09-18,26.079,26.297,25.73,25.889,107479,0
2009-09-21,25.799,25.923,25.208,25.617,78548,0
2009-09-22,25.608,26.027,25.557,25.705,50253,0
2009-09-23,25.705,25.836,25.164,25.164,72713,0
2009-09-24,25.243,25.391,24.573,24.894,47600,0
2009-09-25,25.058,25.058,24.413,24.509,40239,0
2009-09-28,24.599,25.574,24.518,25.487,61840,0
2009-09-29,25.538,26.027,25.538,25.923,53349,0
2009-09-30,25.862,25.905,25.225,25.681,113362,0
2009-10-01,25.671,25.671,25.024,25.146,137086,0
2009-10-02,24.974,25.705,24.955,25.365,74071,0
2009-10-05,25.591,25.739,25.208,25.636,99602,0
2009-10-06,25.671,26.384,25.581,26.141,82369,0
2009-10-07,26.332,27.075,26.202,26.402,84305,0
2009-10-08,26.41,26.768,26.289,26.462,71436,0
2009-10-09,26.864,26.994,26.384,26.506,98809,0
2009-10-12,26.723,26.723,26.168,26.307,44072,0
2009-10-13,26.184,26.533,26.089,26.236,115855,0
2009-10-14,25.764,26.673,25.739,26.664,301096,0
2009-10-15,25.932,26.279,25.723,26.279,347673,0
2009-10-16,25.973,26.262,25.799,26.168,179488,0
2009-10-19,26.647,26.681,26.262,26.488,176985,0
2009-10-20,26.523,27.004,26.236,26.943,112314,0
2009-10-21,26.89,27.378,26.217,26.262,155294,0
2009-10-22,26.209,26.488,25.942,26.42,90423,0
2009-10-23,26.384,26.472,25.696,26.053,155294,0
2009-10-26,26.027,26.629,25.627,26.106,156924,0
2009-10-27,26.506,26.533,25.774,25.914,104102,0
2009-10-28,25.808,25.905,25.11,25.208,239592,0
2009-10-29,25.225,26.071,25.225,26.053,114495,0
2009-10-30,26.027,26.279,25.303,25.443,186399,0
2009-11-02,25.714,26.071,25.268,25.957,299500,0
2009-11-03,27.396,27.396,25.512,26.307,335701,0
2009-11-04,26.673,27.378,26.429,26.541,227978,0
2009-11-05,26.697,27.578,26.697,27.517,158951,0
2009-11-06,27.388,27.534,26.969,27.534,90012,0
2009-11-09,27.632,28.138,27.587,28.067,90604,0
2009-11-10,27.911,28.381,27.911,28.25,78164,0
2009-11-11,28.513,28.513,28.077,28.356,69724,0
2009-11-12,28.294,28.313,27.701,27.823,38634,0
2009-11-13,28.103,28.45,27.859,28.381,56287,0
2009-11-16,28.652,28.895,28.485,28.782,41058,0
2009-11-17,28.442,28.703,28.285,28.686,50025,0
2009-11-18,28.468,28.73,27.937,28.313,39487,0
2009-11-19,28.023,28.206,27.36,28.147,65293,0
2009-11-20,27.885,28.005,27.423,27.484,68140,0
2009-11-23,27.877,28.129,27.597,27.745,51620,0
2009-11-24,27.534,28.005,27.534,27.929,38748,0
2009-11-25,28.051,28.051,27.737,27.911,59300,0
2009-11-27,27.125,27.762,27.116,27.569,25043,0
2009-11-30,27.701,27.701,26.934,27.308,48551,0
2009-12-01,27.65,27.762,27.36,27.597,30419,0
2009-12-02,27.517,27.796,27.415,27.684,78739,0
2009-12-03,27.745,27.814,27.195,27.204,100503,0
2009-12-04,27.534,27.762,27.116,27.458,108718,0
2009-12-07,27.484,28.163,27.484,27.937,43987,0
2009-12-08,27.911,27.92,27.343,27.832,35263,0
2009-12-09,27.796,27.814,27.388,27.71,28461,0
2009-12-10,27.745,28.468,27.745,28.339,66284,0
2009-12-11,28.321,28.644,28.321,28.425,54710,0
2009-12-14,28.503,28.627,27.787,28.033,47127,0
2009-12-15,27.937,28.25,27.597,27.988,38343,0
2009-12-16,28.155,28.425,27.937,28.086,43242,0
2009-12-17,27.92,27.97,27.388,27.64,29418,0
2009-12-18,27.71,27.71,26.961,27.676,34918,0
2009-12-21,27.693,28.129,27.684,27.867,39717,0
2009-12-22,27.832,27.832,27.353,27.378,35435,0
2009-12-23,27.501,27.578,27.17,27.214,32182,0
2009-12-24,27.308,27.877,27.195,27.333,38465,0
2009-12-28,27.333,27.396,27.204,27.308,42535,0
2009-12-29,27.333,27.718,27.291,27.684,23506,0
2009-12-30,27.668,27.779,27.466,27.597,43450,0
2009-12-31,27.552,27.867,27.423,27.466,31318,0
2010-01-04,27.832,27.903,27.509,27.64,30550,0
2010-01-05,27.659,27.659,27.291,27.597,46676,0
2010-01-06,27.423,27.894,27.423,27.552,44490,0
2010-01-07,27.597,28.347,27.204,27.92,55685,0
2010-01-08,27.903,27.903,27.466,27.668,59497,0
2010-01-11,27.728,27.877,27.492,27.814,33783,0
2010-01-12,27.597,27.718,26.952,27.17,40210,0
2010-01-13,27.178,27.439,27.116,27.378,40760,0
2010-01-14,27.439,27.676,27.396,27.659,25801,0
2010-01-15,27.606,27.606,26.906,27.257,85093,0
2010-01-19,27.439,28.442,27.333,28.347,90393,0
2010-01-20,28.321,28.399,27.963,28.356,56823,0
2010-01-21,28.356,28.703,27.877,27.997,63680,0
2010-01-22,27.718,27.752,27.214,27.3,88316,0
2010-01-25,27.343,27.587,27.012,27.082,66643,0
2010-01-26,26.84,27.458,26.84,27.134,44494,0
2010-01-27,27.16,27.388,26.855,27.082,35763,0
2010-01-28,27.116,27.291,26.584,26.881,64824,0
2010-01-29,27.107,27.458,26.803,26.864,89439,0
2010-02-01,27.022,27.267,26.915,27.091,56477,0
2010-02-02,27.091,27.449,27.03,27.405,31922,0
2010-02-03,27.333,28.433,27.333,27.937,60379,0
2010-02-04,27.597,27.597,26.881,26.89,59463,0
2010-02-05,27.178,27.178,25.817,26.297,108006,0
2010-02-08,26.367,26.392,25.853,25.895,60576,0
2010-02-09,26.226,26.794,26.124,26.584,69691,0
2010-02-10,26.584,26.681,26.106,26.384,62945,0
2010-02-11,26.943,26.943,26.027,26.192,120914,0
2010-02-12,26.41,26.864,26.202,26.733,102853,0
2010-02-16,26.855,27.16,26.664,27.16,51548,0
2010-02-17,27.16,27.569,27.03,27.439,47205,0
2010-02-18,27.152,27.517,26.961,27.517,55380,0
2010-02-19,27.552,27.606,27.291,27.534,93528,0
2010-02-22,27.867,27.867,27.325,27.492,123321,0
2010-02-23,27.552,27.552,27.004,27.134,156346,0
2010-02-24,27.343,27.492,26.924,27.291,32278,0
2010-02-25,26.924,27.484,26.742,27.415,30465,0
2010-02-26,27.353,27.676,27.317,27.501,95287,0
2010-03-01,27.752,27.752,25.817,27.509,67634,0
2010-03-02,27.859,27.859,27.501,27.597,39216,0
2010-03-03,27.597,27.752,27.466,27.466,36528,0
2010-03-04,27.64,27.684,27.423,27.632,30668,0
2010-03-05,27.71,28.294,27.509,28.103,45665,0
2010-03-08,28.129,28.363,28.086,28.163,25609,0
2010-03-09,27.92,28.73,27.903,28.494,91960,0
2010-03-10,28.477,29.002,28.313,28.854,129680,0
2010-03-11,28.881,28.974,28.617,28.956,28986,0
2010-03-12,29.025,29.155,28.964,29.091,36145,0
2010-03-15,28.93,29.025,28.503,28.765,57083,0
2010-03-16,28.864,29.164,28.652,29.107,57036,0
2010-03-17,29.218,29.481,28.93,29.053,70296,0
2010-03-18,29.147,29.355,28.864,29.218,38591,0
2010-03-19,29.244,29.742,29.244,29.374,50638,0
2010-03-22,29.453,29.864,29.226,29.775,65242,0
2010-03-23,29.655,30.212,29.655,30.212,32911,0
2010-03-24,30.16,30.492,29.985,30.439,82451,0
2010-03-25,30.432,31.134,30.432,30.901,116608,0
2010-03-26,30.869,31.37,30.552,30.909,132329,0
2010-03-29,31.38,31.477,31.18,31.286,148712,0
2010-03-30,31.286,32.026,31.015,31.503,138435,0
2010-03-31,31.286,32.479,31.286,31.984,71159,0
2010-04-01,32.321,32.446,31.966,32.228,54248,0
2010-04-05,32.654,33.029,32.211,32.89,71101,0
2010-04-06,33.283,33.412,32.672,32.995,98031,0
2010-04-07,33.074,33.239,32.722,33.168,98413,0
2010-04-08,33.421,33.762,33.178,33.499,198412,0
2010-04-09,33.621,35.139,33.508,34.68,139043,0
2010-04-12,36.44,36.44,33.919,34.09,83610,0
2010-04-13,33.936,34.443,33.9,34.058,92141,0
2010-04-14,33.989,34.479,33.788,34.434,121782,0
2010-04-15,34.284,34.571,34.127,34.571,112546,0
2010-04-16,34.299,34.616,33.499,33.638,112831,0
2010-04-19,33.542,33.788,32.995,33.499,96386,0
2010-04-20,33.771,34.364,33.683,34.29,76010,0
2010-04-21,34.225,34.545,34.09,34.405,45700,0
2010-04-22,34.397,34.912,33.954,34.79,54220,0
2010-04-23,34.671,34.991,34.492,34.953,48358,0
2010-04-26,35,35.454,34.937,34.991,54794,0
2010-04-27,34.879,34.879,33.788,33.954,44055,0
2010-04-28,34.067,34.243,33.499,34.025,84029,0
2010-04-29,34.299,34.903,34.235,34.616,82749,0
2010-04-30,34.718,35,33.979,34.016,77431,0
2010-05-03,34.082,34.781,34.082,34.689,72127,0
2010-05-04,34.127,34.127,32.995,33.447,101401,0
2010-05-05,33.141,33.194,32.347,32.845,87816,0
2010-05-06,32.504,33.029,30.124,31.686,110385,0
2010-05-07,31.719,32.113,30.85,31.312,97670,0
2010-05-10,32.722,32.905,31.902,32.365,98232,0
2010-05-11,31.966,33.107,31.966,32.576,82854,0
2010-05-12,32.905,33.571,32.496,33.421,103383,0
2010-05-13,33.429,33.699,32.941,33.09,53765,0
2010-05-14,32.749,33.115,32.374,32.722,47557,0
2010-05-17,32.54,33.115,32.129,32.811,90497,0
2010-05-18,33.115,33.324,32.63,32.722,102222,0
2010-05-19,32.329,32.681,31.335,32.321,94151,0
2010-05-20,31.572,31.799,31.023,31.216,138547,0
2010-05-21,30.942,31.808,30.726,31.729,73214,0
2010-05-24,31.486,31.816,31.198,31.198,53920,0
2010-05-25,30.308,31.269,30.185,31.251,103344,0
2010-05-26,31.259,32.262,31.006,31.495,103673,0
2010-05-27,32.138,32.819,31.869,32.819,49696,0
2010-05-28,32.931,32.995,32.019,32.245,59802,0
2010-06-01,32.019,32.612,31.825,31.851,31797,0
2010-06-02,32.113,32.689,31.432,32.654,43989,0
2010-06-03,32.914,32.931,32.026,32.262,50475,0
2010-06-04,31.406,31.861,31.189,31.32,93506,0
2010-06-07,31.425,32.095,31.304,31.345,49692,0
2010-06-08,31.286,31.564,30.762,31.328,54290,0
2010-06-09,31.598,32.647,31.295,31.844,274628,0
2010-06-10,32.796,32.959,32.175,32.593,94193,0
2010-06-11,32.704,32.796,32.235,32.663,69914,0
2010-06-14,32.995,33.404,32.749,32.786,42824,0
2010-06-15,32.959,34.308,32.941,34.118,138217,0
2010-06-16,34.016,34.443,33.612,34.268,40762,0
2010-06-17,34.415,34.68,33.909,34.588,84383,0
2010-06-18,34.545,34.816,34.253,34.443,86087,0
2010-06-21,34.87,35.025,34.284,34.415,70577,0
2010-06-22,34.346,34.671,33.961,34.049,58406,0
2010-06-23,34.327,34.327,33.612,34.082,32640,0
2010-06-24,33.813,33.856,32.786,33.081,83369,0
2010-06-25,33.257,33.412,32.689,33.098,36409,0
2010-06-28,33.194,33.343,32.803,32.985,38712,0
2010-06-29,32.252,32.279,31.152,31.477,89067,0
2010-06-30,31.461,31.695,31.086,31.093,77719,0
2010-07-01,30.997,31.495,30.274,30.909,101434,0
2010-07-02,31.251,31.251,30.343,30.918,65616,0
2010-07-06,31.234,31.598,30.841,31.078,88309,0
2010-07-07,30.927,32.262,30.927,32.245,55075,0
2010-07-08,32.365,32.712,32.12,32.312,151699,0
2010-07-09,32.566,32.811,32.22,32.704,64451,0
2010-07-12,32.694,32.931,32.365,32.647,46323,0
2010-07-13,33.046,33.612,33.029,33.386,50006,0
2010-07-14,33.257,33.283,32.455,32.941,81019,0
2010-07-15,33.011,33.038,32.113,32.712,82954,0
2010-07-16,32.548,32.548,31.406,31.579,90850,0
2010-07-19,31.588,32.12,31.495,31.975,61533,0
2010-07-20,31.579,32.296,31.32,32.252,49896,0
2010-07-21,32.374,32.374,31.234,31.468,70461,0
2010-07-22,31.834,32.654,31.834,32.513,88163,0
2010-07-23,32.184,32.905,32.184,32.786,69728,0
2010-07-26,32.758,33.178,32.63,32.922,70123,0
2010-07-27,33.352,33.352,32.312,32.339,86363,0
2010-07-28,32.078,32.694,32.078,32.321,97007,0
2010-07-29,32.663,32.914,32.019,32.488,58854,0
2010-07-30,31.966,32.749,31.738,32.602,34562,0
2010-08-02,33.239,33.605,32.968,33.542,80762,0
2010-08-03,33.333,33.395,32.811,33.187,66698,0
2010-08-04,33.283,33.83,33.275,33.482,53719,0
2010-08-05,32.663,33.482,32.312,33.133,65802,0
2010-08-06,32.704,33.239,32.429,32.959,49533,0
2010-08-09,33.115,33.412,32.838,33.029,39333,0
2010-08-10,32.767,33.404,32.767,33.283,92021,0
2010-08-11,32.638,32.638,31.993,32.103,60181,0
2010-08-12,31.844,32.193,31.495,32.175,36827,0
2010-08-13,31.993,32.193,31.816,31.975,18475,0
2010-08-16,31.679,32.288,31.598,32.078,28988,0
2010-08-17,32.329,32.63,32.069,32.496,32225,0
2010-08-18,32.42,32.872,30.658,32.446,39104,0
2010-08-19,32.654,32.654,31.52,31.765,35894,0
2010-08-20,31.886,31.886,31.251,31.352,31482,0
2010-08-23,31.512,31.512,29.637,30.951,60977,0
2010-08-24,30.667,31.015,30.221,30.65,54402,0
2010-08-25,30.376,30.901,30.16,30.832,39027,0
2010-08-26,31.119,31.425,30.85,30.961,28393,0
2010-08-27,30.951,31.503,30.544,31.406,62612,0
2010-08-30,31.304,31.52,30.988,30.988,29783,0
2010-08-31,30.718,31.124,30.552,30.942,39077,0
2010-09-01,31.564,31.643,30.927,31.38,115217,0
2010-09-02,31.389,32.157,31.389,32.129,33166,0
2010-09-03,32.211,32.54,31.911,32.175,105233,0
2010-09-07,32.252,32.42,31.774,31.784,189673,0
2010-09-08,31.869,32.269,31.416,32.026,94994,0
2010-09-09,32.365,32.455,31.878,32.113,28841,0
2010-09-10,32.312,33.149,32.184,32.968,38144,0
2010-09-13,33.333,34.016,33.229,33.708,61862,0
2010-09-14,33.708,33.874,33.526,33.718,24608,0
2010-09-15,33.727,34.137,33.508,34.041,20887,0
2010-09-16,33.936,33.944,33.369,33.813,24769,0
2010-09-17,34.09,34.597,34.09,34.26,66493,0
2010-09-20,34.471,34.703,34.197,34.563,53845,0
2010-09-21,34.634,34.718,33.84,34.032,32739,0
2010-09-22,34.207,34.207,33.778,34.032,37213,0
2010-09-23,33.806,34.346,33.333,33.333,88258,0
2010-09-24,33.508,34.479,33.508,34.443,38224,0
2010-09-27,34.443,34.662,34.318,34.434,30079,0
2010-09-28,34.545,35.209,34.179,35.139,80921,0
2010-09-29,35.113,35.279,34.662,34.903,30374,0
2010-09-30,35.226,35.61,34.762,34.853,25946,0
2010-10-01,35.226,35.305,34.991,35.096,40824,0
2010-10-04,34.903,35.19,34.355,34.771,31949,0
2010-10-05,35.155,35.488,35.053,35.382,49626,0
2010-10-06,35.646,35.646,34.937,35.19,40858,0
2010-10-07,36.048,36.048,34.963,35.496,69949,0
2010-10-08,35.481,35.966,35.279,35.863,48376,0
2010-10-11,35.803,35.87,35.556,35.821,27683,0
2010-10-12,35.637,36.04,35.513,35.974,28757,0
2010-10-13,36.08,36.36,35.821,35.829,45263,0
2010-10-14,35.837,36.105,35.671,36.021,15477,0
2010-10-15,36.24,36.481,35.646,36.213,53522,0
2010-10-18,36.048,36.323,35.915,36.063,25310,0
2010-10-19,35.662,35.803,35.096,35.428,45703,0
2010-10-20,35.53,36.323,35.53,36.114,161010,0
2010-10-21,36.185,36.474,35.863,36.221,30018,0
2010-10-22,36.395,36.395,35.87,35.983,42826,0
2010-10-25,36.422,36.542,36.114,36.36,45087,0
2010-10-26,36.194,36.683,36.132,36.612,71560,0
2010-10-27,36.231,36.691,36.04,36.603,38278,0
2010-10-28,36.797,37.146,36.569,36.996,51718,0
2010-10-29,36.865,37.287,36.832,37.191,53318,0
2010-11-01,37.5,37.849,37.042,37.291,48877,0
2010-11-02,37.609,37.791,37.272,37.509,18900,0
2010-11-03,37.448,37.545,36.942,37.457,56138,0
2010-11-04,37.893,38.33,37.591,37.903,59641,0
2010-11-05,38.059,38.287,37.849,38.093,56994,0
2010-11-08,37.685,38.287,37.685,38.024,52645,0
2010-11-09,38.033,39.062,37.43,37.599,38574,0
2010-11-10,37.448,38.112,37.171,37.591,50802,0
2010-11-11,39.098,39.211,38.251,38.767,118060,0
2010-11-12,39.324,39.708,38.112,39.253,129907,0
2010-11-15,38.688,39.228,38.688,38.951,29576,0
2010-11-16,38.503,38.897,37.875,37.992,36379,0
2010-11-17,38.166,38.471,37.911,38.051,18026,0
2010-11-18,38.425,38.905,38.338,38.601,44809,0
2010-11-19,38.601,38.793,38.199,38.75,45659,0
2010-11-22,38.278,38.835,38.199,38.75,46964,0
2010-11-23,38.207,38.591,37.632,37.632,58609,0
2010-11-24,37.903,38.471,37.875,38.366,20295,0
2010-11-26,38.375,38.384,37.885,38.242,16832,0
2010-11-29,38.148,38.295,37.327,37.639,81028,0
2010-11-30,37.574,38.479,37.248,38.172,50040,0
2010-12-01,38.643,39.435,38.513,39.412,51562,0
2010-12-02,39.462,40.493,39.421,40.344,174959,0
2010-12-03,40.249,40.441,39.968,40.117,26285,0
2010-12-06,39.959,40.11,39.847,39.987,8276,0
2010-12-07,40.327,40.467,39.662,39.708,30843,0
2010-12-08,39.882,39.996,39.662,39.759,8397,0
2010-12-09,40.249,40.37,39.645,39.787,12123,0
2010-12-10,39.727,39.926,39.508,39.847,17499,0
2010-12-13,40.45,40.45,39.596,39.638,24737,0
2010-12-14,39.933,39.933,39.316,39.435,30036,0
2010-12-15,39.176,39.386,38.951,39.026,20422,0
2010-12-16,38.942,39.176,38.826,39.026,25037,0
2010-12-17,39.071,39.832,38.809,39.124,43020,0
2010-12-20,39.324,39.498,39.001,39.132,27097,0
2010-12-21,39.396,39.396,39.026,39.289,19264,0
2010-12-22,39.211,40.318,39.211,40.065,25213,0
2010-12-23,40.058,40.284,39.462,39.698,35837,0
2010-12-27,40.179,40.179,39.614,39.873,17917,0
2010-12-28,39.899,39.899,39.352,39.672,8978,0
2010-12-29,39.674,40.009,39.606,39.719,23503,0
2010-12-30,39.656,39.79,39.369,39.623,11010,0
2010-12-31,39.51,39.899,39.455,39.864,19358,0
2011-01-03,40.249,40.404,40.049,40.074,35210,0
2011-01-04,40.161,40.24,39.996,40.124,29568,0
2011-01-05,40.222,40.764,39.768,40.686,60826,0
2011-01-06,40.686,40.797,40.318,40.605,22732,0
2011-01-07,40.493,40.901,40.327,40.641,23780,0
2011-01-10,40.37,40.833,40.266,40.797,21062,0
2011-01-11,41.127,41.233,40.737,41.111,20704,0
2011-01-12,41.468,41.653,41.137,41.287,15249,0
2011-01-13,41.364,41.409,41.022,41.218,13688,0
2011-01-14,41.092,41.6,40.964,41.6,13880,0
2011-01-18,41.837,42.218,41.468,42.2,16376,0
2011-01-19,42.131,42.29,41.668,41.809,28445,0
2011-01-20,41.722,41.809,41.628,41.712,22064,0
2011-01-21,42.028,42.427,41.819,41.905,17976,0
2011-01-24,41.827,42.525,41.783,42.517,32171,0
2011-01-25,42.592,42.592,41.94,42.323,23842,0
2011-01-26,42.577,42.577,42.158,42.245,8381,0
2011-01-27,42.158,42.525,42.045,42.376,12196,0
2011-01-28,42.306,42.653,41.436,41.521,16244,0
2011-01-31,41.774,41.81,41.219,41.44,26362,0
2011-02-01,41.791,42.836,41.757,42.81,41674,0
2011-02-02,42.81,44.122,42.567,43.912,113760,0
2011-02-03,43.648,44.154,43.047,43.501,51394,0
2011-02-04,43.23,43.903,43.23,43.614,27244,0
2011-02-07,43.804,44.305,43.641,43.987,21728,0
2011-02-08,44.022,44.103,43.534,44.05,76187,0
2011-02-09,43.738,44.705,43.738,44.695,12389,0
2011-02-10,44.415,44.469,44.224,44.397,9648,0
2011-02-11,44.269,44.816,44.232,44.798,7078,0
2011-02-14,44.871,44.948,44.338,44.913,18223,0
2011-02-15,44.705,45.122,44.504,45.036,14884,0
2011-02-16,44.853,45.272,44.789,45.072,12593,0
2011-02-18,45.113,45.272,44.948,45.156,23086,0
2011-02-22,44.634,44.853,43.867,43.912,26106,0
2011-02-23,43.77,44.162,43.03,43.248,66069,0
2011-02-24,43.265,43.795,42.952,43.677,22732,0
2011-02-25,43.693,44.487,43.544,44.425,15015,0
2011-02-28,44.352,44.64,43.974,44.587,61489,0
2011-03-01,44.816,45.072,44.338,44.853,25692,0
2011-03-02,44.773,44.905,44.379,44.495,23089,0
2011-03-03,44.705,46.082,44.705,45.975,22428,0
2011-03-04,45.975,46.403,45.531,46.386,18964,0
2011-03-07,46.432,46.432,45.262,45.848,43797,0
2011-03-08,45.943,46.144,45.717,45.951,11542,0
2011-03-09,45.628,45.984,45.628,45.917,12155,0
2011-03-10,45.481,45.864,44.346,45.314,33751,0
2011-03-11,45.219,45.474,44.965,45.017,12521,0
2011-03-14,44.582,45.044,43.813,44.162,26141,0
2011-03-15,43.335,43.867,42.986,43.804,21604,0
2011-03-16,43.719,43.813,43.108,43.144,22598,0
2011-03-17,43.66,43.914,43.318,43.468,24619,0
2011-03-18,43.786,44.13,43.458,43.761,10832,0
2011-03-21,44.269,44.634,44.147,44.461,19513,0
2011-03-22,44.442,44.789,44.372,44.607,9963,0
2011-03-23,44.407,44.539,44.178,44.425,13326,0
2011-03-24,44.523,45.044,44.523,44.974,17504,0
2011-03-25,45.096,45.254,44.723,44.888,21277,0
2011-03-28,44.974,45.419,44.853,45.175,24751,0
2011-03-29,45.175,45.574,45.072,45.556,29746,0
2011-03-30,45.951,46.482,45.882,46.308,18092,0
2011-03-31,46.4,46.648,46.214,46.462,31729,0
2011-04-01,46.448,47.433,46.422,46.789,29052,0
2011-04-04,46.971,47.189,46.771,47.189,11800,0
2011-04-05,47.181,47.335,47.007,47.127,16436,0
2011-04-06,47.362,47.427,46.901,47.015,27170,0
2011-04-07,47.11,47.207,46.734,46.971,30736,0
2011-04-08,47.127,47.362,46.901,47.015,10172,0
2011-04-11,47.135,47.572,46.952,47.015,23465,0
2011-04-12,46.865,47.381,46.824,47.066,23869,0
2011-04-13,47.25,47.25,46.551,46.799,18579,0
2011-04-14,46.623,46.623,45.69,46.22,131454,0
2011-04-15,46.378,46.551,45.803,46.256,37460,0
2011-04-18,46.089,46.23,45.522,46.153,35076,0
2011-04-19,46.195,46.273,45.943,46.22,16973,0
2011-04-20,46.58,46.789,45.975,46.525,25080,0
2011-04-21,46.623,46.799,46.403,46.789,6556,0
2011-04-25,46.789,48.149,46.666,48.045,203764,0
2011-04-26,47.843,48.847,47.843,48.417,114666,0
2011-04-27,48.531,48.897,48.208,48.856,29173,0
2011-04-28,50.151,51.128,49.717,50.692,57811,0
2011-04-29,50.53,51.095,50.53,50.689,34671,0
2011-05-02,50.772,51.382,50.685,50.685,30903,0
2011-05-03,50.716,51.026,50.13,50.489,30216,0
2011-05-04,50.46,51.549,50.224,50.87,104325,0
2011-05-05,50.659,51.271,50.166,50.78,54575,0
2011-05-06,51.305,51.567,50.826,50.879,35199,0
2011-05-09,50.87,51.495,50.87,51.347,15123,0
2011-05-10,51.653,52.561,51.628,52.185,54844,0
2011-05-11,52.173,52.303,51.455,51.813,55028,0
2011-05-12,51.663,51.923,51.219,51.478,31541,0
2011-05-13,51.705,51.786,50.661,51.018,25682,0
2011-05-16,51.182,51.182,50.292,50.484,26647,0
2011-05-17,50.134,50.652,49.909,50.589,39475,0
2011-05-18,50.416,51.995,50.416,51.987,41662,0
2011-05-19,52.239,52.481,52.045,52.306,31637,0
2011-05-20,52.401,52.874,52.173,52.732,43480,0
2011-05-23,52.168,52.212,51.478,51.942,31897,0
2011-05-24,51.905,52.315,51.427,51.888,35071,0
2011-05-25,51.853,52.385,51.618,52.061,33129,0
2011-05-26,51.837,52.045,51.671,51.818,19584,0
2011-05-27,52.208,52.339,52.074,52.19,10940,0
2011-05-31,53.1,53.1,51.842,52.15,36840,0
2011-06-01,52.096,52.705,51.896,51.896,30088,0
2011-06-02,51.707,52.276,51.707,52.042,18913,0
2011-06-03,51.437,51.707,51,51.035,30222,0
2011-06-06,51.155,51.155,50.01,50.316,40747,0
2011-06-07,49.72,50.554,49.72,49.799,21028,0
2011-06-08,49.729,49.781,49.132,49.334,36919,0
2011-06-09,49.334,50.174,49.047,50.097,30411,0
2011-06-10,49.844,49.903,48.939,49.108,30674,0
2011-06-13,49.03,49.03,47.994,48.135,31102,0
2011-06-14,46.864,48.922,46.864,48.922,34442,0
2011-06-15,48.546,48.8,47.882,48.398,37433,0
2011-06-16,48.251,48.251,47.292,47.618,30845,0
2011-06-17,47.898,48.354,47.767,48.117,26725,0
2011-06-20,47.875,48.704,47.875,48.468,17981,0
2011-06-21,48.818,49.661,48.661,49.552,25052,0
2011-06-22,49.239,49.544,49.108,49.221,19630,0
2011-06-23,48.538,48.563,48.048,48.493,25176,0
2011-06-24,48.538,48.563,48.144,48.354,22919,0
2011-06-27,48.258,49.115,48.213,48.912,21336,0
2011-06-28,49.194,50.431,48.929,50.404,32219,0
2011-06-29,50.229,50.666,50,50.489,54302,0
2011-06-30,50.86,51.239,50.195,50.345,104688,0
2011-07-01,50.342,51.488,50.342,51.419,37586,0
2011-07-05,51.34,51.656,51.102,51.384,21239,0
2011-07-06,51.348,51.621,51.19,51.374,25476,0
2011-07-07,51.656,52.065,51.603,51.78,36716,0
2011-07-08,51.262,51.813,50.825,51.735,40536,0
2011-07-11,51.21,51.366,50.088,50.156,18372,0
2011-07-12,49.982,50.79,49.694,49.72,18399,0
2011-07-13,49.965,50.481,49.694,49.772,40892,0
2011-07-14,50.124,50.255,49.561,49.588,24488,0
2011-07-15,49.974,50.166,49.738,50.106,12560,0
2011-07-18,50.106,50.358,48.319,48.538,48008,0
2011-07-19,48.733,49.477,48.733,49.477,25134,0
2011-07-20,49.047,49.441,48.912,48.957,33072,0
2011-07-21,49.213,50.358,49.213,50.272,49212,0
2011-07-22,50.613,50.613,50.147,50.35,22974,0
2011-07-25,50,50.246,49.844,50.018,21098,0
2011-07-26,49.957,50.319,49.661,50.037,25605,0
2011-07-27,49.879,49.879,49.083,49.239,28152,0
2011-07-28,49.256,49.3,48.733,48.787,20489,0
2011-07-29,46.447,49.138,46.447,47.811,91884,0
2011-08-01,48.608,48.608,46.76,47.637,33286,0
2011-08-02,47.334,47.546,45.172,45.287,78719,0
2011-08-03,45.376,46.848,43.974,46.54,70637,0
2011-08-04,46.131,46.131,44.354,44.969,94196,0
2011-08-05,46.216,46.568,43.318,45.623,116723,0
2011-08-08,44.877,44.982,42.259,42.372,65330,0
2011-08-09,42.715,45.726,41.915,45.726,155561,0
2011-08-10,45.315,47.478,43.749,45.595,140475,0
2011-08-11,46.181,48.966,46.173,48.528,84447,0
2011-08-12,48.783,49.159,48.301,48.528,40581,0
2011-08-15,48.889,49.038,47.976,48.291,34766,0
2011-08-16,47.828,48.169,47.345,47.61,44399,0
2011-08-17,47.959,48.275,47.032,47.584,76343,0
2011-08-18,46.428,46.732,44.712,45.185,44884,0
2011-08-19,44.693,44.965,43.459,43.694,31510,0
2011-08-22,44.947,45.666,44.229,44.309,54568,0
2011-08-23,44.502,46.594,44.393,46.453,24946,0
2011-08-24,46.549,47.224,46.279,47.05,24971,0
2011-08-25,47.383,47.574,45.988,46.646,36959,0
2011-08-26,46.306,48.55,46.209,48.393,32660,0
2011-08-29,48.864,49.937,48.864,49.913,30417,0
2011-08-30,49.459,50.449,48.125,50.255,20067,0
2011-08-31,50.639,51.531,50.345,50.901,22311,0
2011-09-01,50.798,51.102,49.763,49.903,28693,0
2011-09-02,48.715,49.416,48.471,48.63,12920,0
2011-09-06,47.618,48.55,47.276,48.463,53762,0
2011-09-07,48.886,49.633,48.815,49.393,24801,0
2011-09-08,49.308,49.551,48.733,48.963,23224,0
2011-09-09,48.55,48.684,47.407,47.688,42886,0
2011-09-12,51.023,51.023,46.571,47.749,23650,0
2011-09-13,47.782,49.106,47.758,48.7,23523,0
2011-09-14,48.981,49.081,48.059,48.55,61110,0
2011-09-15,49.081,49.948,48.787,49.782,18700,0
2011-09-16,50.214,51.092,49.922,50.712,31027,0
2011-09-19,49.71,50.583,49.71,50.549,31599,0
2011-09-20,50.664,50.898,50.02,50.187,14083,0
2011-09-21,50.223,50.485,47.511,47.802,174561,0
2011-09-22,46.71,46.719,43.771,44.652,48394,0
2011-09-23,44.495,44.837,43.342,44.45,58674,0
2011-09-26,45.135,45.182,43.771,44.652,30298,0
2011-09-27,45.473,46.456,44.864,45.41,39863,0
2011-09-28,45.234,45.859,44.362,44.652,19812,0
2011-09-29,52.018,52.018,43.762,44.742,33558,0
2011-09-30,44.132,44.291,42.549,42.549,24244,0
2011-10-03,42.059,42.278,40.368,40.393,35523,0
2011-10-04,39.621,40.807,38.801,40.807,48166,0
2011-10-05,41.196,42.391,41.196,42.076,28832,0
2011-10-06,41.89,43.324,41.732,43.193,27385,0
2011-10-07,43.543,43.586,42.592,42.812,29447,0
2011-10-10,43.56,44.934,43.56,44.589,27822,0
2011-10-11,44.221,45.312,44.221,44.882,28037,0
2011-10-12,45.154,46.149,45.154,45.346,22953,0
2011-10-13,45.224,45.224,44.486,45.109,10751,0
2011-10-14,45.548,45.594,45.049,45.566,17495,0
2011-10-17,45.144,45.19,44.643,44.775,14549,0
2011-10-18,44.635,45.749,44.337,45.224,14939,0
2011-10-19,45.427,45.962,44.874,45.067,13860,0
2011-10-20,45.279,45.435,44.635,45.252,23695,0
2011-10-21,45.98,46.632,45.701,46.562,30941,0
2011-10-24,46.632,47.292,46.632,46.976,12670,0
2011-10-25,46.418,46.622,46.021,46.154,14070,0
2011-10-26,46.764,47.107,46.192,46.809,10199,0
2011-10-27,48.288,48.953,47.828,47.952,28969,0
2011-10-28,47.731,48.408,47.731,48.189,15497,0
2011-10-31,47.746,47.772,47.018,47.018,12143,0
2011-11-01,45.751,45.87,44.357,45.01,28516,0
2011-11-02,45.327,45.824,45.154,45.454,12314,0
2011-11-03,45.88,46.126,44.409,44.834,26420,0
2011-11-04,44.5,44.604,43.577,44.604,18200,0
2011-11-07,44.625,45.295,44.625,44.917,14727,0
2011-11-08,45.242,45.665,44.354,45.135,12038,0
2011-11-09,44.251,44.251,43.11,43.358,13557,0
2011-11-10,44.018,46.859,43.19,45.605,82635,0
2011-11-11,46.632,48.489,46.482,47.089,46823,0
2011-11-14,47.124,47.537,46.783,47.089,25301,0
2011-11-15,47.178,47.362,46.737,47.248,23628,0
2011-11-16,46.957,47.133,46.65,46.819,11271,0
2011-11-17,46.552,47.16,46.007,46.456,19766,0
2011-11-18,46.103,46.306,45.473,46.068,7229,0
2011-11-21,45.575,45.575,44.45,45.199,7930,0
2011-11-22,44.856,45.242,44.478,44.969,14549,0
2011-11-23,44.625,44.625,43.51,44.009,8141,0
2011-11-25,43.779,43.908,43.577,43.694,3248,0
2011-11-28,44.81,45.531,44.46,44.617,10156,0
2011-11-29,44.874,45.269,44.441,45.021,20980,0
2011-11-30,46.193,47.436,45.882,46.943,53607,0
2011-12-01,46.904,46.904,44.136,45.639,40314,0
2011-12-02,44.888,46.196,44.586,44.993,41861,0
2011-12-05,45.153,45.576,42.536,43.863,28996,0
2011-12-06,43.863,44.843,43.798,44.048,68102,0
2011-12-07,43.87,44.39,43.19,44.224,55888,0
2011-12-08,44.49,44.49,42.748,43.11,41176,0
2011-12-09,43.199,43.641,43.163,43.163,27720,0
2011-12-12,43.156,43.156,41.498,42.003,47760,0
2011-12-13,42.022,42.897,41.544,42.411,74317,0
2011-12-14,42.102,42.482,41.711,41.986,18344,0
2011-12-15,42.792,42.792,41.952,41.969,38557,0
2011-12-16,42.234,42.526,40.341,41.889,62046,0
2011-12-19,40.971,42.588,40.784,40.8,15930,0
2011-12-20,41.721,44.154,41.348,43.779,71813,0
2011-12-21,44.018,44.018,42.799,43.118,16303,0
2011-12-22,43.375,43.968,43.322,43.889,23028,0
2011-12-23,43.118,44.798,43.118,44.798,18613,0
2011-12-27,44.712,46.154,44.712,45.374,25863,0
2011-12-28,45.454,46.699,44.906,46.117,29431,0
2011-12-29,46.136,47.319,46.136,46.541,42691,0
2011-12-30,46.683,48.23,46.021,47.169,66754,0
2012-01-03,48.027,48.558,46.753,46.826,24795,0
2012-01-04,46.108,47.215,46.108,47.215,25858,0
2012-01-05,47.363,47.974,47.31,47.787,15577,0
2012-01-06,47.787,48.24,47.531,48.153,27862,0
2012-01-09,48.514,48.558,46.826,46.966,19770,0
2012-01-10,46.886,47.223,46.559,46.956,19462,0
2012-01-11,46.021,47.063,46.021,46.976,19330,0
2012-01-12,47.116,47.745,45.992,47.718,16416,0
2012-01-13,47.31,47.319,46.418,46.878,14381,0
2012-01-17,47.737,48.086,47.133,47.14,28997,0
2012-01-18,47.169,47.489,46.753,47.319,24197,0
2012-01-19,47.336,48.292,46.541,48.018,16244,0
2012-01-20,47.938,48.346,47.383,47.557,11950,0
2012-01-23,47.63,48.382,47.489,47.806,13849,0
2012-01-24,47.586,47.895,47.444,47.87,4326,0
2012-01-25,47.373,48.415,47.179,48.258,17442,0
2012-01-26,48.374,48.593,47.77,47.913,34064,0
2012-01-27,47.531,48.212,47.531,47.87,12921,0
2012-01-30,47.391,47.735,46.895,47.429,27597,0
2012-01-31,47.605,48.031,46.342,46.413,34382,0
2012-02-01,46.375,47.328,46.375,46.834,18260,0
2012-02-02,45.974,47.081,44.278,46.312,59432,0
2012-02-03,46.868,47.673,46.497,47.444,27754,0
2012-02-06,47.215,48.009,47.215,47.904,65120,0
2012-02-07,47.462,48.28,47.462,48.012,13197,0
2012-02-08,48.457,49.213,48.172,49.115,26471,0
2012-02-09,49.649,49.685,48.51,49.018,21426,0
2012-02-10,48.656,49.055,48.382,48.878,12148,0
2012-02-13,49.073,49.353,49.009,49.019,15355,0
2012-02-14,48.824,48.887,48.073,48.319,11034,0
2012-02-15,48.514,48.514,47.982,47.982,8850,0
2012-02-16,48.115,48.461,47.904,48.285,10250,0
2012-02-17,48.31,48.684,48.115,48.461,7015,0
2012-02-21,48.471,48.521,47.956,48.055,9696,0
2012-02-22,47.887,48.285,47.435,47.639,7777,0
2012-02-23,47.549,47.658,47.461,47.639,7418,0
2012-02-24,47.462,47.462,46.91,47.328,15022,0
2012-02-27,46.878,47.31,46.099,47.232,13195,0
2012-02-28,47.081,47.125,46.559,47.011,14696,0
2012-02-29,46.829,47.532,46.462,47.343,28215,0
2012-03-01,47.019,48.355,46.921,48.212,30781,0
2012-03-02,48.297,48.297,47.764,47.959,4509,0
2012-03-05,47.789,48.191,47.328,48.181,27228,0
2012-03-06,47.729,47.729,46.663,46.928,7335,0
2012-03-07,47.277,47.293,46.849,47.061,5745,0
2012-03-08,47.133,48.119,46.689,48.111,21431,0
2012-03-09,47.994,48.323,47.818,47.818,2465,0
2012-03-12,47.889,47.889,47.222,47.336,7433,0
2012-03-13,47.471,48.128,47.344,48.128,13031,0
2012-03-14,48.477,48.477,47.187,47.364,10802,0
2012-03-15,47.187,47.187,46.671,46.76,18933,0
2012-03-16,46.518,47.249,46.518,47.027,14425,0
2012-03-19,46.663,48.225,46.663,47.959,14720,0
2012-03-20,47.863,47.863,46.964,47.089,12923,0
2012-03-21,47.124,47.124,46.798,47.071,9463,0
2012-03-22,46.695,46.76,46.36,46.433,6274,0
2012-03-23,46.263,46.671,46.051,46.157,20364,0
2012-03-26,46.476,46.627,45.976,46.37,17905,0
2012-03-27,46.467,47.214,46.467,47.114,12704,0
2012-03-28,46.91,47.107,46.227,46.492,14741,0
2012-03-29,46.272,46.732,45.995,46.671,10439,0
2012-03-30,46.574,47.001,46.181,46.181,19617,0
2012-04-02,46.288,46.423,45.65,45.917,44681,0
2012-04-03,45.668,45.967,45.115,45.499,14561,0
2012-04-04,45.205,45.294,44.352,44.778,18119,0
2012-04-05,44.449,45.624,44.449,45.241,11280,0
2012-04-09,44.539,45.771,44.208,44.768,11408,0
2012-04-10,44.653,44.957,44.156,44.539,19679,0
2012-04-11,44.999,45.418,44.369,44.431,24274,0
2012-04-12,44.414,45.115,44.132,45.045,19048,0
2012-04-13,45.132,45.277,44.69,44.904,5064,0
2012-04-16,45.277,45.277,44.04,44.255,14631,0
2012-04-17,45.142,45.142,44.376,44.812,12944,0
2012-04-18,44.804,45.374,44.626,45.197,20138,0
2012-04-19,45.336,46.067,44.937,45.354,19500,0
2012-04-20,45.558,45.976,45.346,45.606,6328,0
2012-04-23,45.197,45.197,44.645,44.921,4631,0
2012-04-24,44.495,45.16,44.335,45.045,15010,0
2012-04-25,45.336,45.753,45.064,45.753,14938,0
2012-04-26,45.695,46.2,45.374,46.174,17966,0
2012-04-27,46.36,46.386,45.383,45.864,10653,0
2012-04-30,45.8,45.8,44.804,45.008,18558,0
2012-05-01,44.983,45.614,44.812,45.336,15904,0
2012-05-02,45.319,45.897,44.69,45.364,13199,0
2012-05-03,45.753,47.276,45.443,46.728,48298,0
2012-05-04,46.288,46.591,45.541,46.378,7149,0
2012-05-07,46.378,47.301,45.541,46.181,15146,0
2012-05-08,45.854,46.476,44.582,45.188,47071,0
2012-05-09,44.789,45.977,44.657,45.265,15222,0
2012-05-10,45.488,46.176,45.443,45.79,4929,0
2012-05-11,45.482,46.2,45.482,45.668,8300,0
2012-05-14,45.499,45.753,45.41,45.499,21231,0
2012-05-15,45.393,45.65,45.232,45.311,21066,0
2012-05-16,45.907,47.001,45.763,46.024,96196,0
2012-05-17,45.976,47.232,45.976,46.139,31664,0
2012-05-18,46.37,46.538,44.931,45.277,17070,0
2012-05-21,45.222,46.129,44.786,45.854,35560,0
2012-05-22,45.745,46.484,45.082,45.728,10332,0
2012-05-23,45.319,45.79,45.073,45.79,8730,0
2012-05-24,45.925,47.277,45.925,46.983,10577,0
2012-05-25,46.693,46.872,46.202,46.354,9222,0
2012-05-29,46.663,47.577,46.636,47.036,16816,0
2012-05-30,46.84,47.196,46.546,47.187,24148,0
2012-05-31,47.061,47.498,46.254,46.919,13783,0
2012-06-01,46.113,46.811,45.381,45.658,21328,0
2012-06-04,45.418,45.677,44.486,44.539,31966,0
2012-06-05,44.515,44.746,44.433,44.497,7442,0
2012-06-06,44.665,45.889,44.665,45.548,10337,0
2012-06-07,45.81,46.122,45.686,46.067,14823,0
2012-06-08,45.864,46.025,45.333,45.977,6002,0
2012-06-11,46.39,46.614,46.034,46.381,23317,0
2012-06-12,46.631,46.882,46.266,46.641,7527,0
2012-06-13,46.541,46.541,45.996,45.996,33721,0
2012-06-14,46.095,46.701,45.676,46.701,12195,0
2012-06-15,46.821,47.48,46.559,47.096,7455,0
2012-06-18,47.248,47.343,46.55,47.343,8049,0
2012-06-19,47.382,47.614,47.266,47.266,4103,0
2012-06-20,47.343,47.909,46.925,47.65,10450,0
2012-06-21,47.847,48.202,46.623,47.096,17330,0
2012-06-22,47.158,47.185,46.532,46.746,25320,0
2012-06-25,46.399,46.462,45.819,45.819,13336,0
2012-06-26,46.202,46.496,45.623,45.854,9221,0
2012-06-27,46.159,46.862,46.042,46.354,13551,0
2012-06-28,46.443,46.513,45.333,45.443,12807,0
2012-06-29,45.557,46.274,45.333,45.54,31984,0
2012-07-02,46.122,46.122,45.472,46.113,13260,0
2012-07-03,46.006,46.631,46.006,46.48,9516,0
2012-07-05,46.523,46.532,45.882,46.219,10690,0
2012-07-06,45.838,45.838,45.291,45.668,22989,0
2012-07-09,45.658,45.952,45.202,45.557,10830,0
2012-07-10,45.032,45.112,43.952,44.424,28996,0
2012-07-11,43.788,44.702,43.406,43.756,26431,0
2012-07-12,43.692,43.692,42.637,43.255,15167,0
2012-07-13,43.148,44.318,43.148,43.944,12904,0
2012-07-16,43.762,44.2,43.549,43.63,12315,0
2012-07-17,43.647,44.301,43.647,43.84,8871,0
2012-07-18,43.549,44.692,43.549,44.488,13054,0
2012-07-19,44.068,44.63,43.601,43.771,6226,0
2012-07-20,43.647,44.685,43.557,43.685,15550,0
2012-07-23,43.193,43.64,42.601,42.915,7868,0
2012-07-24,43.263,43.263,42.439,42.637,9599,0
2012-07-25,42.79,42.879,42.478,42.861,5831,0
2012-07-26,43.102,43.685,42.934,43.479,10667,0
2012-07-27,43.692,44.318,43.318,44.236,8655,0
2012-07-30,43.934,44.218,43.442,43.442,14020,0
2012-07-31,43.487,43.969,43.093,43.621,7231,0
2012-08-01,44.218,44.218,42.861,42.97,10874,0
2012-08-02,42.684,43.048,42.218,42.674,55795,0
2012-08-03,42.003,44.059,42.003,43.88,35060,0
2012-08-06,43.807,44.952,43.807,44.798,19434,0
2012-08-07,44.89,45.658,44.89,45.308,12421,0
2012-08-08,45.138,45.898,45.059,45.722,11668,0
2012-08-09,45.781,46.426,45.781,46.202,7590,0
2012-08-10,45.898,46.006,45.676,45.81,4864,0
2012-08-13,45.623,45.641,44.716,45.129,27898,0
2012-08-14,45.078,45.472,44.835,45.069,13752,0
2012-08-15,45.219,45.736,45.078,45.453,13898,0
2012-08-16,45.185,46.006,45.185,45.658,16919,0
2012-08-17,45.668,46.908,45.658,46.417,22830,0
2012-08-20,46.202,46.519,45.557,45.828,42648,0
2012-08-21,45.745,46.131,45.219,45.548,27741,0
2012-08-22,45.838,46.167,45.362,45.548,17030,0
2012-08-23,45.443,45.443,44.974,45.138,28276,0
2012-08-24,44.89,45.676,44.789,45.481,12718,0
2012-08-27,45.229,45.488,44.995,45.112,10233,0
2012-08-28,44.969,45.54,44.952,45.515,26180,0
2012-08-29,45.771,45.771,44.835,45.229,16882,0
2012-08-30,45.069,45.078,44.665,44.817,6582,0
2012-08-31,45.12,45.426,44.675,45.023,7687,0
2012-09-04,45.291,45.291,44.396,44.638,15604,0
2012-09-05,44.611,45.041,44.354,44.533,6013,0
2012-09-06,44.987,45.333,44.772,45.202,8621,0
2012-09-07,45.051,45.8,45.051,45.8,22952,0
2012-09-10,45.676,46.16,45.548,45.959,13614,0
2012-09-11,46.095,46.889,45.658,46.854,29737,0
2012-09-12,46.824,47.505,46.679,46.779,13918,0
2012-09-13,46.713,48.144,46.635,47.838,15463,0
2012-09-14,47.316,48.016,47.299,47.469,29833,0
2012-09-17,46.967,47.623,46.689,47.623,7572,0
2012-09-18,47.567,47.567,46.939,47.057,5929,0
2012-09-19,46.76,49.231,46.76,48.889,23394,0
2012-09-20,49.231,49.456,48.931,49.456,14729,0
2012-09-21,49.805,49.813,48.997,49.096,15452,0
2012-09-24,48.046,50.28,48.046,50.075,30320,0
2012-09-25,50.577,50.577,49.345,49.372,37338,0
2012-09-26,49.354,49.551,48.224,48.449,14609,0
2012-09-27,48.288,49.345,48.116,49.184,11881,0
2012-09-28,48.913,49.184,48.457,48.855,31401,0
2012-10-01,49.087,49.231,48.655,48.836,6765,0
2012-10-02,48.845,49.337,48.674,49.157,24364,0
2012-10-03,49.157,49.662,48.547,49.662,27006,0
2012-10-04,49.902,50.612,49.713,50.569,30287,0
2012-10-05,50.651,51.234,50.468,50.619,60235,0
2012-10-08,51.096,51.689,50.82,51.492,94611,0
2012-10-09,51.295,51.458,50.81,50.981,42167,0
2012-10-10,49.841,50.491,49.164,50.111,61062,0
2012-10-11,49.956,50.595,49.389,49.526,26997,0
2012-10-12,49.662,50.171,49.253,49.319,16937,0
2012-10-15,49.68,49.68,48.897,49.148,48004,0
2012-10-16,49.268,50.307,49.268,50.036,29394,0
2012-10-17,50.066,50.336,49.877,50.264,14306,0
2012-10-18,50.209,50.676,49.947,50.307,22085,0
2012-10-19,50.2,50.344,49.164,49.625,20472,0
2012-10-22,49.813,50.2,49.543,50.012,26546,0
2012-10-23,49.389,49.662,48.557,48.557,15925,0
2012-10-24,48.798,49.164,48.313,48.881,32906,0
2012-10-25,49.184,49.259,48.161,48.457,11654,0
2012-10-26,48.798,48.798,47.201,47.66,31357,0
2012-10-31,47.685,47.685,46.015,46.582,32726,0
2012-11-01,46.723,47.613,46.695,47.164,43330,0
2012-11-02,47.03,47.361,46.194,46.194,19469,0
2012-11-05,46.194,46.464,45.494,45.837,68167,0
2012-11-06,46.095,46.203,45.612,45.935,24462,0
2012-11-07,45.573,45.809,44.687,45.657,39206,0
2012-11-08,45.412,45.863,44.892,44.892,6986,0
2012-11-09,44.775,45.124,44.337,44.741,22794,0
2012-11-12,44.866,44.946,44.315,44.695,18882,0
2012-11-13,44.415,45.054,44.328,44.425,17306,0
2012-11-14,44.181,44.489,43.212,43.745,16895,0
2012-11-15,44.208,45.583,44.155,44.829,31861,0
2012-11-16,44.99,45.064,44.344,44.874,23719,0
2012-11-19,45.684,46.142,45.349,45.684,29411,0
2012-11-20,45.657,46.06,44.227,45.33,32097,0
2012-11-21,44.892,45.243,44.542,45.054,47262,0
2012-11-23,45.082,45.78,45.082,45.761,19301,0
2012-11-26,45.744,45.761,45.358,45.761,17937,0
2012-11-27,45.735,46.248,45.735,45.761,10786,0
2012-11-28,45.564,46.267,45.289,46.212,48269,0
2012-11-29,46.301,46.732,45.977,46.572,367617,0
2012-11-30,46.6,47.013,46.473,46.939,40705,0
2012-12-03,47.236,47.371,46.203,46.311,27088,0
2012-12-04,46.068,46.6,46.068,46.525,20861,0
2012-12-05,46.713,47.065,46.185,46.713,18063,0
2012-12-06,46.482,47.676,46.482,47.54,29260,0
2012-12-07,48.026,48.818,47.721,48.62,51606,0
2012-12-10,48.7,49.526,48.467,49.129,48872,0
2012-12-11,49.354,49.704,48.781,49.372,51356,0
2012-12-12,49.622,50.01,49.168,49.394,136528,0
2012-12-13,49.48,49.62,48.429,48.585,21672,0
2012-12-14,48.331,48.907,48.213,48.448,25936,0
2012-12-17,48.735,48.856,48.493,48.727,35240,0
2012-12-18,48.539,49.187,48.368,49.036,33793,0
2012-12-19,49.216,49.315,48.701,48.735,30538,0
2012-12-20,48.764,48.983,48.694,48.847,9834,0
2012-12-21,47.853,48.519,47.77,48.287,47135,0
2012-12-24,48.25,48.63,48.25,48.404,10324,0
2012-12-26,48.35,48.511,47.986,47.996,6089,0
2012-12-27,48.014,48.439,47.267,48.34,30588,0
2012-12-28,48.213,48.34,47.881,48.033,22927,0
2012-12-31,47.917,48.98,47.917,48.98,36226,0
2013-01-02,49.819,52.266,49.819,52.102,74929,0
2013-01-03,52.022,52.881,52.006,52.14,19226,0
2013-01-04,52.375,53.131,51.876,52.741,28516,0
2013-01-07,52.112,52.537,51.472,51.597,30976,0
2013-01-08,51.489,52.223,51.489,52.223,5255,0
2013-01-09,52.347,53.448,52.283,53.032,21354,0
2013-01-10,54.512,54.512,53.61,54.37,290472,0
2013-01-11,54.47,54.613,54.044,54.225,47715,0
2013-01-14,54.287,54.295,53.141,53.729,22138,0
2013-01-15,53.81,54.268,53.465,54.268,26006,0
2013-01-16,54.044,54.162,53.71,53.8,26510,0
2013-01-17,54.062,54.604,53.683,54.245,24038,0
2013-01-18,54.277,54.729,54.062,54.387,19008,0
2013-01-22,54.992,55.758,54.424,55.641,54556,0
2013-01-23,55.958,56.238,55.164,55.857,25626,0
2013-01-24,55.805,56.219,55.218,55.488,56597,0
2013-01-25,55.741,56.663,55.649,55.788,48350,0
2013-01-28,56.111,56.326,55.632,55.749,24438,0
2013-01-29,55.505,56.157,55.218,55.488,13025,0
2013-01-30,55.235,56.507,55.235,56.119,43006,0
2013-01-31,56.454,57.435,56.048,57.021,20303,0
2013-02-01,57.095,57.095,56.219,56.228,36755,0
2013-02-04,55.788,56.184,55.145,55.145,21995,0
2013-02-05,55.713,56.017,55.353,55.713,37875,0
2013-02-06,55.38,56.101,55.137,55.606,24727,0
2013-02-07,55.343,55.746,54.857,55.495,30456,0
2013-02-08,56.137,56.725,55.505,56.111,8044,0
2013-02-11,56.193,56.202,55.814,56.101,9805,0
2013-02-12,56.013,56.174,55.805,55.805,8984,0
2013-02-13,55.994,56.267,55.452,56.003,24433,0
2013-02-14,55.749,56.663,55.235,56.512,9294,0
2013-02-15,56.391,56.733,55.848,56.091,15062,0
2013-02-19,56.091,57.041,56.091,56.681,13170,0
2013-02-20,56.778,56.778,55.333,55.462,16050,0
2013-02-21,55.055,55.272,54.604,54.812,17237,0
2013-02-22,55.038,55.798,54.641,55.798,15936,0
2013-02-25,55.894,55.894,54.225,54.245,20536,0
2013-02-26,54.342,54.65,53.973,54.18,31688,0
2013-02-27,54.144,55.118,54.144,54.632,14532,0
2013-02-28,54.557,55.551,54.557,55.063,28122,0
2013-03-01,55.055,56.317,54.548,56.228,19930,0
2013-03-04,56.044,56.354,55.886,56.111,5582,0
2013-03-05,56.75,57.926,56.409,57.142,10099,0
2013-03-06,57.167,57.537,56.778,56.778,14737,0
2013-03-07,56.786,57.349,56.786,57.202,12406,0
2013-03-08,57.546,58.439,56.994,58.251,30694,0
2013-03-11,58.115,58.251,57.898,58.175,9836,0
2013-03-12,58.203,58.203,57.445,57.988,6806,0
2013-03-13,57.813,58.476,57.731,58.407,8497,0
2013-03-14,58.918,60.486,58.719,60.231,44633,0
2013-03-15,59.372,60.086,58.209,58.237,67871,0
2013-03-18,57.685,58.476,57.647,57.784,12328,0
2013-03-19,57.605,57.784,56.662,57.104,17518,0
2013-03-20,57.341,57.756,56.989,57.712,5367,0
2013-03-21,57.646,57.646,57.051,57.051,882,0
2013-03-22,57.567,58.01,57.286,57.685,14969,0
2013-03-25,58.167,58.209,56.778,57.286,10510,0
2013-03-26,57.286,57.332,56.679,57.036,10611,0
2013-03-27,56.852,56.852,55.945,56.552,35052,0
2013-03-28,56.716,57.466,56.716,57.161,6814,0
2013-04-01,57.068,57.239,56.287,56.786,6831,0
2013-04-02,57.22,57.693,56.86,57.161,9867,0
2013-04-03,57.239,57.822,56.793,57.013,8396,0
2013-04-04,57.178,57.965,57.134,57.874,10658,0
2013-04-05,56.778,57.93,56.532,57.831,55496,0
2013-04-08,58.3,60.104,58.267,59.825,20237,0
2013-04-09,60.069,60.585,59.044,59.044,6539,0
2013-04-10,59.372,60.24,59.372,60.078,31396,0
2013-04-11,60.24,60.975,60.231,60.522,36918,0
2013-04-12,60.332,60.784,60.168,60.667,6882,0
2013-04-15,60.314,60.376,58.392,58.392,18548,0
2013-04-16,58.773,60.332,58.736,60.323,58477,0
2013-04-17,59.86,60.069,59.18,59.806,124443,0
2013-04-18,60.005,60.005,59.18,59.469,10444,0
2013-04-19,59.117,60.42,59.117,60.358,7886,0
2013-04-22,60.332,60.975,59.878,60.667,29718,0
2013-04-23,60.993,60.993,59.407,59.95,18747,0
2013-04-24,60.168,60.384,59.135,59.18,59216,0
2013-04-25,59.363,59.696,58.426,58.745,30660,0
2013-04-26,58.798,58.816,58.327,58.327,10931,0
2013-04-29,58.555,58.782,58.291,58.399,37635,0
2013-04-30,58.291,59.063,58.291,58.663,15061,0
2013-05-01,60.086,61.762,59.659,60.195,49387,0
2013-05-02,60.548,61.827,60.548,61.754,11602,0
2013-05-03,62.397,62.425,61.527,61.628,9941,0
2013-05-06,61.628,62.272,61.465,61.754,20525,0
2013-05-07,61.781,62.246,61.772,62.019,6306,0
2013-05-08,61.864,62.797,61.864,62.715,9924,0
2013-05-09,62.907,63.14,62.544,62.797,16999,0
2013-05-10,63.113,63.451,62.805,63.188,8435,0
2013-05-13,62.907,62.907,62.387,62.823,23162,0
2013-05-14,63.015,63.347,62.907,62.907,5323,0
2013-05-15,62.743,63.669,62.662,63.65,9128,0
2013-05-16,63.356,63.495,62.888,63.168,24254,0
2013-05-17,63.613,63.802,63.159,63.802,9257,0
2013-05-20,63.784,63.784,63.02,63.168,7710,0
2013-05-21,63.178,63.979,63.178,63.623,10609,0
2013-05-22,63.513,64.883,63.178,63.694,19083,0
2013-05-23,63.321,63.677,62.681,63.451,5323,0
2013-05-24,62.888,63.451,62.316,63.441,54098,0
2013-05-28,64.129,64.276,63.451,63.659,9329,0
2013-05-29,63.451,63.451,62.652,62.922,9783,0
2013-05-30,62.888,63.113,62.407,62.453,4408,0
2013-05-31,62.453,62.453,60.497,60.816,20539,0
2013-06-03,60.748,61.257,60.086,60.993,14642,0
2013-06-04,61.437,62.643,61.382,61.591,18020,0
2013-06-05,60.984,61.346,60.339,60.384,15764,0
2013-06-06,60.721,60.812,59.968,60.721,4360,0
2013-06-07,61.002,62.281,60.893,62.056,10978,0
2013-06-10,61.708,61.953,61.546,61.837,6844,0
2013-06-11,61.029,61.817,60.812,61.309,10905,0
2013-06-12,61.728,61.728,59.827,59.971,8177,0
2013-06-13,60.09,61.675,59.881,61.538,15779,0
2013-06-14,61.52,62.138,61.275,61.301,13276,0
2013-06-17,62.086,62.91,61.72,61.902,89101,0
2013-06-18,62.002,63.187,61.911,62.721,35693,0
2013-06-19,63.376,63.376,62.202,62.294,20895,0
2013-06-20,61.858,61.858,60.764,60.854,22557,0
2013-06-21,60.501,61.638,60.501,60.947,46786,0
2013-06-24,60.544,60.709,59.389,60.235,38678,0
2013-06-25,60.674,61.083,60.399,60.52,10199,0
2013-06-26,61.083,61.902,61.028,61.819,29048,0
2013-06-27,62.73,62.849,61.884,61.992,86415,0
2013-06-28,61.803,62.83,61.601,62.312,100827,0
2013-07-01,62.677,63.006,61.911,62.102,49410,0
2013-07-02,62.05,62.304,61.401,62.022,27764,0
2013-07-03,61.647,63.034,61.647,62.929,11259,0
2013-07-05,63.286,63.661,62.919,63.505,41346,0
2013-07-08,63.869,64.271,63.824,64.013,29260,0
2013-07-09,64.505,64.67,63.356,63.469,30413,0
2013-07-10,63.514,64.405,63.514,64.305,20570,0
2013-07-11,64.943,66.361,64.735,65.071,23129,0
2013-07-12,65.381,65.925,65.243,65.925,40028,0
2013-07-15,65.78,66.527,65.78,66.235,20766,0
2013-07-16,66.463,66.545,65.488,65.856,10732,0
2013-07-17,65.935,66.647,65.935,66.445,38703,0
2013-07-18,66.235,68.111,66.235,67.738,102867,0
2013-07-19,67.374,68.37,67.354,68.082,30360,0
2013-07-22,67.865,67.903,66.918,67.057,9761,0
2013-07-23,67.464,67.604,67.145,67.374,13823,0
2013-07-24,67.393,67.911,66.4,66.499,15040,0
2013-07-25,66.554,66.856,66.001,66.82,21891,0
2013-07-26,66.681,67.048,66.436,66.847,12751,0
2013-07-29,66.828,66.847,65.997,66.181,13561,0
2013-07-30,66.363,66.363,66.035,66.126,14031,0
2013-07-31,66.473,67.029,66.309,66.737,23595,0
2013-08-01,66.563,68.291,66.563,68.185,17659,0
2013-08-02,72.164,74.932,71.588,72.637,70495,0
2013-08-05,72.272,72.883,71.808,72.236,72500,0
2013-08-06,71.926,72.574,71.926,72.245,18550,0
2013-08-07,71.926,73.154,71.926,72.809,11064,0
2013-08-08,73.539,73.845,72.775,73.383,13418,0
2013-08-09,73.255,73.845,73.063,73.237,16047,0
2013-08-12,72.926,73.529,72.793,72.864,21045,0
2013-08-13,73.128,73.558,72.673,72.992,13549,0
2013-08-14,73.036,73.036,72.554,72.801,12195,0
2013-08-15,72.044,72.154,71.472,71.588,20446,0
2013-08-16,71.008,72.487,70.58,71.764,20023,0
2013-08-19,71.518,71.79,71.134,71.134,8444,0
2013-08-20,71.06,72.272,71.06,71.526,10155,0
2013-08-21,70.807,72.307,70.807,71.289,55997,0
2013-08-22,71.644,72.883,71.57,72.517,38079,0
2013-08-23,72.716,73.055,72.044,72.591,20574,0
2013-08-26,73.119,73.994,72.835,72.835,19331,0
2013-08-27,72.399,72.982,71.653,71.673,16733,0
2013-08-28,71.472,73.019,71.472,72.482,21481,0
2013-08-29,72.389,73.145,72.053,72.664,30231,0
2013-08-30,72.527,73.111,72.429,72.682,16261,0
2013-09-03,73.693,74.891,72.65,72.861,42934,0
2013-09-04,72.723,74.083,72.723,73.135,19225,0
2013-09-05,72.359,73.636,72.168,72.98,22662,0
2013-09-06,72.699,74.064,72.335,73.501,29025,0
2013-09-09,73.329,73.995,73.3,73.436,15539,0
2013-09-10,73.627,74.013,73.627,73.664,23145,0
2013-09-11,73.921,75.425,73.921,75.218,92737,0
2013-09-12,75.383,76.416,75.236,75.677,139332,0
2013-09-13,76.004,76.078,75.155,75.547,85644,0
2013-09-16,76.313,76.733,75.968,76.061,33065,0
2013-09-17,76.28,76.917,76.16,76.445,24099,0
2013-09-18,76.013,76.91,75.841,76.473,13647,0
2013-09-19,77.065,77.585,76.397,76.435,28480,0
2013-09-20,76.435,77.293,76.304,76.397,23044,0
2013-09-23,76.445,77.01,75.859,76.388,19105,0
2013-09-24,76.589,76.808,75.949,76.069,16632,0
2013-09-25,75.959,76.655,75.786,76.004,22105,0
2013-09-26,75.949,77.056,75.949,76.846,33157,0
2013-09-27,76.361,78.08,76.361,77.358,21669,0
2013-09-30,76.453,77.257,76.453,76.589,10508,0
2013-10-01,76.779,77.366,76.779,77.166,20571,0
2013-10-02,77.039,77.039,75.438,75.959,44863,0
2013-10-03,75.84,75.885,74.816,75.273,13241,0
2013-10-04,75.483,76.388,75.43,76.205,15757,0
2013-10-07,75.521,76.042,75.467,75.467,17727,0
2013-10-08,75.33,75.33,73.865,73.865,34909,0
2013-10-09,73.903,74.16,72.833,73.519,47711,0
2013-10-10,74.284,74.781,74.133,74.386,31625,0
2013-10-11,74.177,75.321,74.177,75.265,30313,0
2013-10-14,75.091,76.131,74.937,76.131,59201,0
2013-10-15,75.803,76.215,75.547,75.603,10942,0
2013-10-16,76.033,76.435,75.227,75.492,10066,0
2013-10-17,75.12,76.225,75.12,76.087,18842,0
2013-10-18,76.313,76.692,76.087,76.425,7332,0
2013-10-21,76.579,76.846,76.453,76.846,9753,0
2013-10-22,77.12,77.842,76.837,77.394,15540,0
2013-10-23,77.257,77.312,77,77.166,4814,0
2013-10-24,77.466,78.124,77.266,77.358,11161,0
2013-10-25,77.787,78.015,77.403,77.759,4049,0
2013-10-28,77.457,78.087,77.312,77.338,9083,0
2013-10-29,77.302,77.777,77.302,77.614,4705,0
2013-10-30,77.816,77.816,76.169,76.542,13024,0
2013-10-31,75.942,77.039,75.942,76.323,5320,0
2013-11-01,76.752,76.762,75.923,76.463,6784,0
2013-11-04,76.304,76.598,75.43,75.967,27139,0
2013-11-05,75.474,77.039,75.33,76.934,20026,0
2013-11-06,77.85,78.134,75.694,76.552,6895,0
2013-11-07,76.542,76.799,73.931,74.055,30093,0
2013-11-08,74.266,75.43,73.875,75.191,18824,0
2013-11-11,75.091,75.566,75.091,75.355,9083,0
2013-11-12,75.12,75.227,74.706,75.073,12365,0
2013-11-13,74.761,76.061,74.353,75.995,19150,0
2013-11-14,75.383,76.351,73.72,74.123,70580,0
2013-11-15,74.663,74.663,73.262,73.528,42132,0
2013-11-18,73.528,73.855,72.483,72.781,27721,0
2013-11-19,72.614,73.099,72.55,72.79,5362,0
2013-11-20,72.55,73.288,72.414,73.172,12693,0
2013-11-21,73.711,73.987,72.907,73.382,88417,0
2013-11-22,73.72,73.72,72.852,72.943,19369,0
2013-11-25,73.501,73.501,72.696,72.897,18494,0
2013-11-26,72.99,72.99,72.209,72.478,13576,0
2013-11-27,72.614,73.226,72.359,72.999,12584,0
2013-11-29,72.971,73.968,72.971,73.346,3293,0
2013-12-02,74.022,74.634,73.72,73.884,37206,0
2013-12-03,73.702,74.504,73.702,74.206,15090,0
2013-12-04,73.931,74.753,73.931,74.524,28999,0
2013-12-05,74.753,75.312,74.442,74.673,21120,0
2013-12-06,75.391,75.575,74.688,75.245,9720,0
2013-12-09,75.227,75.739,74.488,75.015,38159,0
2013-12-10,74.816,75.959,74.816,75.677,20075,0
2013-12-11,75.639,76.025,74.245,74.318,27037,0
2013-12-12,74.602,74.64,74.087,74.117,30639,0
2013-12-13,74.208,75.042,74.208,74.61,22538,0
2013-12-16,75.014,75.473,74.483,75.346,10030,0
2013-12-17,75.144,75.886,74.767,75.539,24750,0
2013-12-18,76.399,76.895,74.474,76.649,24314,0
2013-12-19,76.832,77.967,76.832,77.335,73034,0
2013-12-20,77.73,78.455,77.309,77.309,34657,0
2013-12-23,77.833,78.935,77.81,78.793,18417,0
2013-12-24,79.143,79.143,78.74,78.969,15085,0
2013-12-26,79.39,79.39,78.951,79.195,14448,0
2013-12-27,79.252,79.611,78.905,79.345,29984,0
2013-12-30,79.784,80.408,79.272,80.29,17990,0
2013-12-31,80.684,80.895,80.205,80.501,14828,0
2014-01-02,80.149,80.582,79.858,80.024,13972,0
2014-01-03,80.526,80.526,79.583,79.876,9456,0
2014-01-06,79.958,79.958,78.783,79.115,9811,0
2014-01-07,79.52,79.693,79.364,79.425,5837,0
2014-01-08,79.003,79.764,78.96,79.646,11511,0
2014-01-09,79.556,79.556,78.877,78.994,4606,0
2014-01-10,79.022,79.115,78.17,78.774,9811,0
2014-01-13,78.372,79.335,77.335,77.648,10008,0
2014-01-14,77.804,77.942,77.178,77.849,9486,0
2014-01-15,77.381,78.308,77.381,78.308,9703,0
2014-01-16,77.701,78.325,77.701,78.087,90823,0
2014-01-17,77.683,78.62,75.602,76.382,32774,0
2014-01-21,76.274,76.895,75.501,75.812,29655,0
2014-01-22,76.813,77.491,76.382,77.319,99980,0
2014-01-23,76.536,77.117,76.071,76.565,23441,0
2014-01-24,75.574,76.428,74.812,74.979,24968,0
2014-01-27,74.74,75.218,74.059,74.391,21915,0
2014-01-28,73.858,75.574,73.858,75.409,13083,0
2014-01-29,74.63,75.218,74.365,74.373,11341,0
2014-01-30,75.85,78.354,75.85,77.152,24533,0
2014-01-31,76.601,76.601,74.933,75.556,21819,0
2014-02-03,75.328,75.473,72.3,72.476,34734,0
2014-02-04,72.77,73.465,72.457,73.236,114189,0
2014-02-05,73.098,73.559,72.181,73.549,22541,0
2014-02-06,73.769,74.64,73.742,74.305,12160,0
2014-02-07,75.089,75.399,74.226,75.263,101113,0
2014-02-10,75.419,75.812,75.162,75.787,9258,0
2014-02-11,76.18,76.593,75.968,76.336,10432,0
2014-02-12,76.678,77.4,76.678,77.4,29269,0
2014-02-13,76.958,78.731,76.808,77.701,17004,0
2014-02-14,77.785,79.133,77.711,78.409,5829,0
2014-02-18,78.628,79.133,77.96,78.731,12551,0
2014-02-19,78.435,79.501,78.435,78.933,13483,0
2014-02-20,79.4,79.783,78.877,79.434,9727,0
2014-02-21,79.852,80.043,79.591,79.774,6033,0
2014-02-24,80.105,80.839,80.004,80.062,7592,0
2014-02-25,80.034,80.034,79.152,79.443,12084,0
2014-02-26,79.655,79.962,78.8,79.105,19502,0
2014-02-27,78.877,79.912,78.877,79.813,11251,0
2014-02-28,79.74,81.261,79.74,80.491,9875,0
2014-03-03,80.133,80.133,78.665,78.923,9276,0
2014-03-04,79.408,80.169,79.408,79.842,25218,0
2014-03-05,79.619,80.133,79.501,79.985,18813,0
2014-03-06,80.087,81.088,79.993,80.904,55443,0
2014-03-07,81.297,81.71,80.775,80.968,32859,0
2014-03-10,80.968,81.63,80.03,81.572,45220,0
2014-03-11,81.63,81.813,80.629,81.071,24967,0
2014-03-12,80.532,81.253,80.077,81.061,26316,0
2014-03-13,81.482,81.868,80.11,80.241,13702,0
2014-03-14,80.414,80.829,80.202,80.202,13202,0
2014-03-17,81.013,81.51,80.838,81.372,93196,0
2014-03-18,81.189,82.182,81.005,81.362,22151,0
2014-03-19,81.657,81.904,80.636,80.894,11851,0
2014-03-20,80.683,81.184,80.048,80.645,18302,0
2014-03-21,81.913,81.913,80.13,80.251,23657,0
2014-03-24,80.324,80.443,78.418,79.108,17379,0
2014-03-25,79.496,79.496,77.865,78.666,12912,0
2014-03-26,79.255,79.403,77.986,77.986,18145,0
2014-03-27,78.096,78.096,76.953,77.562,16923,0
2014-03-28,77.765,78.666,77.609,77.966,10459,0
2014-03-31,78.308,78.879,78.151,78.464,20364,0
2014-04-01,79.118,79.928,78.995,79.898,11022,0
2014-04-02,79.898,80.959,79.898,80.509,12345,0
2014-04-03,80.499,81.105,80.039,80.367,12717,0
2014-04-04,80.59,80.59,77.958,78.224,18018,0
2014-04-07,78.197,81.291,75.767,76.441,28938,0
2014-04-08,76.219,77.268,76.107,77.25,16648,0
2014-04-09,77.783,79.236,77.571,79.183,11855,0
2014-04-10,79.034,79.034,76.449,76.511,15842,0
2014-04-11,75.677,76.412,75.381,75.667,13947,0
2014-04-14,75.98,76.366,75.52,76.309,9754,0
2014-04-15,76.715,76.909,74.866,75.74,11605,0
2014-04-16,76.568,76.875,76.487,76.724,7833,0
2014-04-17,76.836,77.802,76.724,77.442,10843,0
2014-04-21,77.672,77.822,77.277,77.822,13814,0
2014-04-22,77.883,78.013,76.928,77.397,8827,0
2014-04-23,77.446,77.958,77.446,77.672,13756,0
2014-04-24,78.546,78.546,77.773,78.197,47317,0
2014-04-25,77.663,77.663,76.715,76.972,11314,0
2014-04-28,77.277,77.847,76.19,77.057,17636,0
2014-04-29,77.949,77.949,76.75,77.184,8529,0
2014-04-30,77.175,78.784,76.672,78.197,11009,0
2014-05-01,77.103,77.637,76.276,76.798,12999,0
2014-05-02,77.58,77.93,77.23,77.543,12423,0
2014-05-05,76.89,77.812,76.577,77.654,4387,0
2014-05-06,77.709,77.765,76.539,76.595,14950,0
2014-05-07,76.698,77.149,76.291,76.76,20015,0
2014-05-08,76.682,78.096,76.682,77.285,33607,0
2014-05-09,77.285,77.285,76.376,76.855,9627,0
2014-05-12,77.58,78.237,77.424,77.875,7836,0
2014-05-13,78.143,78.391,77.066,77.103,10260,0
2014-05-14,77.12,77.24,76.393,76.643,11187,0
2014-05-15,76.328,76.74,75.63,76.52,8126,0
2014-05-16,76.875,77.277,75.851,77.268,11858,0
2014-05-19,76.911,77.862,76.911,77.646,6615,0
2014-05-20,77.461,77.746,76.449,76.827,10910,0
2014-05-21,77.295,78.114,77.212,77.852,17048,0
2014-05-22,77.839,78.427,77.709,78.041,8867,0
2014-05-23,78.096,78.687,78.096,78.409,9472,0
2014-05-27,78.621,79.064,78.409,78.723,19942,0
2014-05-28,78.751,79.155,78.114,78.897,11014,0
2014-05-29,79.217,79.284,78.723,78.803,5992,0
2014-05-30,78.906,79.054,78.502,78.594,2942,0
2014-06-02,78.887,79.823,78.795,79.798,10563,0
2014-06-03,79.881,80.251,79.818,80.166,14443,0
2014-06-04,79.798,80.156,79.798,80.01,6323,0
2014-06-05,80.333,80.838,79.856,80.683,35266,0
2014-06-06,80.985,80.985,80.453,80.746,20014,0
2014-06-09,80.774,81.421,80.759,80.995,16733,0
2014-06-10,80.59,80.59,79.981,80.473,6703,0
2014-06-11,80.25,80.473,79.952,80.119,8154,0
2014-06-12,79.944,79.944,79.077,79.408,5592,0
2014-06-13,79.546,79.546,78.937,79.39,8532,0
2014-06-16,79.39,80.046,79.315,79.936,12923,0
2014-06-17,79.815,79.944,79.592,79.741,6063,0
2014-06-18,79.906,80.463,79.434,80.349,8676,0
2014-06-19,80.367,80.646,80.287,80.313,12033,0
2014-06-20,80.056,80.056,79.068,79.297,9478,0
2014-06-23,79.612,79.741,78.845,78.973,11197,0
2014-06-24,78.845,79.373,78.622,78.835,10104,0
2014-06-25,78.504,79.416,78.244,78.707,30420,0
2014-06-26,78.254,78.948,77.904,78.929,9838,0
2014-06-27,79.453,79.926,79.334,79.786,9091,0
2014-06-30,79.758,80.377,79.583,80.138,25784,0
2014-07-01,80.367,80.488,79.979,80.287,8632,0
2014-07-02,80.09,80.978,79.766,80.59,16345,0
2014-07-03,80.646,81.266,80.482,80.997,13494,0
2014-07-07,80.599,80.896,80.49,80.692,9348,0
2014-07-08,80.358,80.656,79.952,80.008,15988,0
2014-07-09,79.657,80.082,79.058,79.979,24794,0
2014-07-10,79.26,80.22,79.203,79.63,39234,0
2014-07-11,79.482,79.714,78.595,78.929,16336,0
2014-07-14,78.919,78.938,78.505,78.548,9624,0
2014-07-15,78.669,78.805,78.133,78.217,9900,0
2014-07-16,80.22,82.808,80.22,80.896,153937,0
2014-07-17,80.463,82.112,80.463,80.997,29204,0
2014-07-18,81.107,81.725,81.072,81.549,13260,0
2014-07-21,81.22,81.386,80.619,80.812,12891,0
2014-07-22,81.134,81.134,80.509,80.509,3844,0
2014-07-23,80.941,80.941,78.845,79.434,14803,0
2014-07-24,79.75,79.75,79.16,79.408,6030,0
2014-07-25,79.018,81.107,79.018,79.583,15726,0
2014-07-28,79.786,79.786,78.938,79.602,12888,0
2014-07-29,79.887,79.887,79.093,79.093,9252,0
2014-07-30,79.068,79.952,78.447,78.788,14257,0
2014-07-31,78.457,78.457,76.562,76.803,17415,0
2014-08-01,76.647,76.657,76.091,76.269,19410,0
2014-08-04,76.667,76.667,76.019,76.647,16684,0
2014-08-05,75.88,76.349,75.397,75.805,25130,0
2014-08-06,74.825,75.132,73.699,74.262,87228,0
2014-08-07,74.27,74.938,73.349,73.661,29460,0
2014-08-08,73.968,74.55,73.949,74.391,10561,0
2014-08-11,74.863,75.076,74.348,75.001,18038,0
2014-08-12,74.973,74.973,74.162,74.467,14465,0
2014-08-13,74.723,74.723,74.153,74.189,9418,0
2014-08-14,74.511,74.844,74.511,74.844,9850,0
2014-08-15,75.185,75.352,74.687,75.308,11344,0
2014-08-18,75.952,76.082,75.732,75.897,14792,0
2014-08-19,75.926,75.926,75.038,75.057,13668,0
2014-08-20,75.095,75.417,75.048,75.048,9798,0
2014-08-21,75.095,75.165,74.586,74.733,11331,0
2014-08-22,74.687,74.918,74.612,74.825,8869,0
2014-08-25,75.251,75.251,74.373,74.475,30237,0
2014-08-26,74.318,74.705,74.25,74.4,26562,0
2014-08-27,74.521,74.816,74.318,74.816,74445,0
2014-08-28,74.491,75.061,74.338,74.651,31043,0
2014-08-29,74.642,75.048,74.365,74.853,13289,0
2014-09-02,74.687,75.63,74.687,75.241,19277,0
2014-09-03,75.722,75.722,74.79,74.79,14889,0
2014-09-04,74.863,75.279,74.825,74.993,15003,0
2014-09-05,75.175,75.241,74.853,75.141,20551,0
2014-09-08,75.076,75.076,74.491,74.816,16948,0
2014-09-09,74.216,74.373,73.163,73.283,17194,0
2014-09-10,73.412,74.4,72.969,74.125,28608,0
2014-09-11,74.162,74.392,73.824,74.189,43869,0
2014-09-12,74.216,74.216,73.445,73.93,33622,0
2014-09-15,73.688,73.801,73.392,73.579,8730,0
2014-09-16,73.579,74.653,73.579,74.216,13496,0
2014-09-17,74.216,74.263,73.649,73.818,16472,0
2014-09-18,73.938,74.699,73.824,74.653,21308,0
2014-09-19,75.145,75.283,74.922,75.099,22887,0
2014-09-22,74.716,74.94,73.637,73.863,14433,0
2014-09-23,73.511,73.587,71.86,71.982,41308,0
2014-09-24,71.814,72.641,71.304,72.518,19913,0
2014-09-25,72.353,72.702,71.396,71.677,11884,0
2014-09-26,71.609,71.87,71.193,71.74,14165,0
2014-09-29,71.351,71.564,71.101,71.249,25118,0
2014-09-30,71.425,71.888,71.222,71.435,13517,0
2014-10-01,70.591,70.941,69.671,69.932,50415,0
2014-10-02,69.942,69.942,67.908,69.43,34671,0
2014-10-03,69.513,70.423,69.446,69.848,24584,0
2014-10-06,69.81,70.175,69.283,69.346,13774,0
2014-10-07,68.838,69.244,68.568,68.568,20478,0
2014-10-08,68.483,69.635,68.003,69.209,14026,0
2014-10-09,69.022,69.142,66.659,66.944,61418,0
2014-10-10,66.64,67.463,65.57,65.58,54772,0
2014-10-13,65.338,65.441,63.406,63.467,37243,0
2014-10-14,64.003,64.885,63.789,64.079,39620,0
2014-10-15,63.335,64.178,62.147,63.309,66993,0
2014-10-16,62.36,63.688,61.323,63.352,165270,0
2014-10-17,64.356,64.949,63.744,64.383,42089,0
2014-10-20,64.392,64.392,63.688,64.366,29232,0
2014-10-21,64.559,66.973,64.478,66.711,42481,0
2014-10-22,66.684,66.991,65.348,65.348,17309,0
2014-10-23,65.767,66.768,65.638,66.545,50725,0
2014-10-24,66.322,66.778,66.193,66.778,40885,0
2014-10-27,66.268,67.326,66.211,66.844,29883,0
2014-10-28,67.111,68.049,67.111,67.926,63291,0
2014-10-29,68.16,68.53,67.633,68.141,63331,0
2014-10-30,67.798,67.993,67.137,67.668,12515,0
2014-10-31,67.889,68.559,67.769,67.769,36577,0
2014-11-03,67.743,67.898,67.391,67.889,26681,0
2014-11-04,67.818,67.818,64.94,65.033,63292,0
2014-11-05,65.57,65.692,64.125,65.414,73722,0
2014-11-06,65.516,66.239,65.516,65.886,34427,0
2014-11-07,65.674,66.277,65.256,65.738,37914,0
2014-11-10,65.535,65.552,65.192,65.256,25148,0
2014-11-11,65.702,65.702,64.589,64.663,16933,0
2014-11-12,64.727,65.143,63.848,64.495,58905,0
2014-11-13,64.495,67.862,64.495,66.35,120752,0
2014-11-14,66.35,68.092,65.913,68.031,50376,0
2014-11-17,68.16,69.559,68.031,69.06,39866,0
2014-11-18,69.172,70.181,68.501,68.634,18566,0
2014-11-19,68.306,68.491,67.898,68.216,27777,0
2014-11-20,67.946,69.059,67.808,68.704,27826,0
2014-11-21,69.737,69.737,68.179,68.42,31098,0
2014-11-24,68.465,69.227,68.465,69.114,25816,0
2014-11-25,69.829,69.839,69.32,69.625,30974,0
2014-11-26,69.747,70.256,69.264,69.848,34971,0
2014-11-28,69.884,70.181,69.884,70.154,8283,0
2014-12-01,70.07,70.181,68.743,69.031,22659,0
2014-12-02,69.244,69.287,68.847,69.078,12510,0
2014-12-03,68.643,69.689,68.596,69.513,21567,0
2014-12-04,69.336,69.829,68.189,69.365,15364,0
2014-12-05,69.942,72.333,69.884,71.795,115628,0
2014-12-08,71.443,71.443,69.336,69.829,29992,0
2014-12-09,69.189,69.459,68.577,69.235,28401,0
2014-12-10,69.04,69.04,67.713,67.956,26818,0
2014-12-11,67.908,68.727,67.854,68.18,25946,0
2014-12-12,67.277,68.982,66.892,68.263,21842,0
2014-12-15,68.813,68.963,67.778,68.308,21615,0
2014-12-16,67.759,68.708,67.481,67.481,12916,0
2014-12-17,68.113,68.794,68.022,68.699,14414,0
2014-12-18,69.615,70.629,69.606,70.526,28666,0
2014-12-19,70.593,71.058,69.922,70.844,45779,0
2014-12-22,70.816,71.199,70.556,71.123,54006,0
2014-12-23,71.748,72.51,71.645,72.036,34574,0
2014-12-24,72.754,72.754,71.692,71.692,8945,0
2014-12-26,71.748,72.697,71.469,71.692,8636,0
2014-12-29,71.46,72.233,71.46,71.571,9385,0
2014-12-30,71.571,71.767,71.179,71.236,26901,0
2014-12-31,71.33,71.777,70.165,70.351,36265,0
2015-01-02,70.471,71.086,69.777,70.312,16718,0
2015-01-05,69.65,69.65,68.213,68.394,15862,0
2015-01-06,68.161,68.385,66.901,67.097,49909,0
2015-01-07,67.417,67.471,66.212,66.547,14331,0
2015-01-08,67.257,67.647,67.107,67.471,16278,0
2015-01-09,67.603,67.603,66.446,66.791,11983,0
2015-01-12,66.819,67.854,66.371,67.471,14821,0
2015-01-13,68.263,68.972,67.407,67.712,16547,0
2015-01-14,66.566,66.566,62.839,63.427,72907,0
2015-01-15,63.409,64.563,61.507,62.226,121022,0
2015-01-16,62.187,64.238,62.187,63.994,61893,0
2015-01-20,63.687,63.687,60.707,62.123,81724,0
2015-01-21,62.094,63.164,61.881,63.137,54552,0
2015-01-22,63.492,64.276,63.231,64.07,45870,0
2015-01-23,63.67,64.378,63.351,63.53,63602,0
2015-01-26,63.546,63.546,62.587,63.118,50987,0
2015-01-27,62.84,63.146,62.03,62.99,25605,0
2015-01-28,62.683,63.196,61.972,62.272,60237,0
2015-01-29,62.216,63.39,60.744,63.222,66162,0
2015-01-30,62.524,62.524,60.129,60.417,58533,0
2015-02-02,60.528,60.986,59.169,60.986,52494,0
2015-02-03,61.367,62.578,61.367,62.551,27782,0
2015-02-04,62.43,62.674,61.354,61.535,35077,0
2015-02-05,62.532,62.532,61.276,61.824,57589,0
2015-02-06,61.834,63.12,61.834,62.561,22569,0
2015-02-09,62.168,63.901,62.168,63.744,45495,0
2015-02-10,64.293,64.293,63.035,63.604,15660,0
2015-02-11,63.585,63.585,62.318,62.683,36099,0
2015-02-12,63.213,63.541,62.272,63.419,31027,0
2015-02-13,63.419,64.443,63.419,64.368,18525,0
2015-02-17,64.248,64.873,63.734,64.657,21005,0
2015-02-18,64.481,64.816,63.52,63.651,16322,0
2015-02-19,63.752,64.944,63.288,64.816,41577,0
2015-02-20,64.583,65.29,63.984,65.253,42879,0
2015-02-23,65.253,65.842,64.806,65.782,75908,0
2015-02-24,65.756,66.306,65.637,66.046,23272,0
2015-02-25,66.188,66.188,65.449,65.578,11907,0
2015-02-26,65.861,65.871,64.507,65.078,25014,0
2015-02-27,65.374,66.138,65.139,65.432,19631,0
2015-03-02,65.691,66.652,65.691,66.231,19963,0
2015-03-03,66.175,67.202,66.138,67.034,23180,0
2015-03-04,66.595,67.089,65.682,66.343,30693,0
2015-03-05,66.446,66.446,65.542,65.691,33484,0
2015-03-06,65.637,66.231,65.02,65.55,50548,0
2015-03-09,65.646,67.08,65.335,66.576,43035,0
2015-03-10,65.861,66.204,65.169,65.179,27259,0
2015-03-11,65.346,65.375,64.616,64.917,23713,0
2015-03-12,65.104,65.704,64.831,65.44,16557,0
2015-03-13,65.336,65.355,63.568,63.988,51056,0
2015-03-16,64.524,65.413,64.158,65.057,57146,0
2015-03-17,64.59,64.973,64.336,64.71,31404,0
2015-03-18,64.281,64.934,63.859,64.71,45716,0
2015-03-19,64.664,65.121,64.431,64.804,45610,0
2015-03-20,64.88,66.04,64.841,65.639,59708,0
2015-03-23,65.899,66.676,65.874,66.433,17945,0
2015-03-24,66.088,66.143,64.871,64.871,15487,0
2015-03-25,64.785,64.889,63.68,63.68,43793,0
2015-03-26,63.352,63.558,62.838,63.204,17626,0
2015-03-27,63.222,63.925,63.222,63.896,23927,0
2015-03-30,63.961,64.851,63.961,64.074,17945,0
2015-03-31,63.831,64.776,63.626,64.336,14910,0
2015-04-01,63.961,64.149,61.884,63.437,98589,0
2015-04-02,63.522,63.905,63.1,63.606,23073,0
2015-04-06,63.24,64.524,63.083,64.524,21683,0
2015-04-07,63.896,64.44,63.083,63.222,65280,0
2015-04-08,63.222,64.607,63.222,64.298,51911,0
2015-04-09,64.72,65.199,64.495,65.199,87533,0
2015-04-10,65.433,65.433,64.963,65.057,22325,0
2015-04-13,65.057,66.001,65.057,65.346,20509,0
2015-04-14,65.777,65.777,64.72,65.32,29908,0
2015-04-15,65.535,66.462,65.535,66.302,22578,0
2015-04-16,66.143,66.847,65.984,66.65,18457,0
2015-04-17,66.011,66.217,64.599,64.973,23819,0
2015-04-20,65.104,66.098,65.104,66.021,16068,0
2015-04-21,66.011,66.302,65.855,65.965,13190,0
2015-04-22,65.917,66.343,65.469,66.098,15235,0
2015-04-23,65.759,66.938,65.759,66.33,13671,0
2015-04-24,66.499,66.612,66.001,66.472,10314,0
2015-04-27,66.377,66.703,65.469,65.479,39737,0
2015-04-28,65.835,66.958,65.835,66.883,54765,0
2015-04-29,66.733,67.725,66.517,67.725,23286,0
2015-04-30,67.735,68.081,64.336,64.72,57253,0
2015-05-01,65.291,65.713,64.195,64.831,37706,0
2015-05-04,65.346,65.889,65.139,65.561,17517,0
2015-05-05,65.301,66.088,64.616,64.673,14847,0
2015-05-06,64.785,65.355,63.196,63.568,31288,0
2015-05-07,63.334,63.334,62.249,62.68,28599,0
2015-05-08,63.053,63.41,62.118,62.548,26597,0
2015-05-11,62.725,62.725,61.444,61.472,34074,0
2015-05-12,61.257,61.257,60.179,60.61,83615,0
2015-05-13,60.518,60.928,60.169,60.394,38868,0
2015-05-14,60.722,61.135,60.431,61.125,41124,0
2015-05-15,61.172,61.799,61.06,61.799,98450,0
2015-05-18,61.35,61.966,61.35,61.939,40165,0
2015-05-19,61.622,61.808,61.276,61.696,66349,0
2015-05-20,61.985,62.464,61.48,62.192,114024,0
2015-05-21,62.548,63.146,61.995,63.146,63448,0
2015-05-22,63.176,63.269,62.848,63.008,28090,0
2015-05-26,63.196,63.196,61.808,62.153,52733,0
2015-05-27,62.089,64.58,62.089,64.391,120699,0
2015-05-28,64.037,64.252,63.231,63.558,80237,0
2015-05-29,63.503,63.626,62.911,63.24,69535,0
2015-06-01,63.568,63.568,62.848,63.008,36613,0
2015-06-02,63.063,63.231,62.398,62.398,39270,0
2015-06-03,62.867,64.175,62.688,64.008,62700,0
2015-06-04,64.008,64.88,63.597,63.868,39948,0
2015-06-05,63.718,64.318,63.718,64.027,21683,0
2015-06-08,63.532,63.645,62.838,63.137,51699,0
2015-06-09,62.921,62.921,62.286,62.745,29738,0
2015-06-10,62.921,63.718,62.921,62.96,66419,0
2015-06-11,63.084,63.789,63.084,63.789,33257,0
2015-06-12,63.469,63.506,62.687,62.744,62859,0
2015-06-15,62.356,62.705,61.943,62.696,36737,0
2015-06-16,62.423,63.562,62.423,63.469,38331,0
2015-06-17,63.394,63.496,62.808,63.384,64343,0
2015-06-18,63.856,64.344,63.45,63.883,81758,0
2015-06-19,63.921,64.335,63.552,64.005,26969,0
2015-06-22,64.203,64.873,64.193,64.56,45125,0
2015-06-23,64.39,64.457,63.657,63.949,68676,0
2015-06-24,63.63,63.856,63.008,63.197,125397,0
2015-06-25,63.336,63.44,63.064,63.074,36314,0
2015-06-26,63.44,63.827,62.931,63.017,525267,0
2015-06-29,62.31,62.781,60.812,60.955,47992,0
2015-06-30,61.246,61.33,60.662,61.095,67679,0
2015-07-01,61.736,61.736,60.802,61.095,80059,0
2015-07-02,61.029,61.114,60.502,60.718,24103,0
2015-07-06,60.286,60.709,59.363,59.795,49054,0
2015-07-07,59.334,59.607,58.128,59.607,66891,0
2015-07-08,59.146,59.146,57.78,57.95,55637,0
2015-07-09,58.891,59.098,57.76,58.109,63495,0
2015-07-10,58.825,58.939,58.071,58.598,52666,0
2015-07-13,58.815,59.334,58.75,59.277,29943,0
2015-07-14,59.061,59.061,58.055,58.533,48909,0
2015-07-15,58.375,58.469,57.79,58.035,35578,0
2015-07-16,58.598,58.797,58.045,58.572,61478,0
2015-07-17,58.345,58.345,57.111,57.459,70398,0
2015-07-20,57.741,57.741,56.396,56.801,51072,0
2015-07-21,56.453,56.81,56.207,56.489,56806,0
2015-07-22,56.368,56.368,54.446,55.36,36314,0
2015-07-23,55.453,55.5,54.823,54.973,36207,0
2015-07-24,55.031,55.031,53.062,53.381,66044,0
2015-07-27,53.221,53.259,52.582,53.231,110107,0
2015-07-28,53.524,53.664,52.686,53.485,119238,0
2015-07-29,53.655,54.033,53.213,53.307,175047,0
2015-07-30,53.137,53.692,53.032,53.317,43958,0
2015-07-31,53.307,54.097,53.307,53.824,31748,0
2015-08-03,54.164,54.164,52.789,53.032,28620,0
2015-08-04,53.371,53.655,52.469,52.599,59035,0
2015-08-05,52.554,52.554,48.38,48.664,153747,0
2015-08-06,46.892,46.892,37.907,42.166,795592,0
2015-08-07,43.869,44.556,42.683,43.257,285090,0
2015-08-10,43.342,44.84,43.342,44.642,102355,0
2015-08-11,44.039,44.386,43.088,43.539,95299,0
2015-08-12,43.011,43.832,42.861,43.7,79422,0
2015-08-13,43.652,44.039,42.73,43.842,307705,0
2015-08-14,43.822,43.822,41.712,41.9,143446,0
2015-08-17,41.817,42.418,41.024,42.324,60522,0
2015-08-18,42.315,42.315,40.885,41.317,53301,0
2015-08-19,41.082,41.561,40.659,41.177,47249,0
2015-08-20,40.94,40.94,38.783,38.839,118708,0
2015-08-21,38.623,39.442,38.284,38.473,130174,0
2015-08-24,37.672,38.935,35.841,37.832,362019,0
2015-08-25,38.821,39.208,37.926,38.021,172011,0
2015-08-26,38.539,38.878,37.626,38.266,148757,0
2015-08-27,38.915,39.452,38.191,39.094,134847,0
2015-08-28,39,41.384,39,40.979,120194,0
2015-08-31,41.034,41.354,40.149,40.772,248460,0
2015-09-01,40.027,40.489,39.772,39.989,93862,0
2015-09-02,40.413,41.422,40.413,40.93,110107,0
2015-09-03,41.054,42.305,40.837,41.909,112974,0
2015-09-04,41.639,42.354,41.317,41.863,97578,0
2015-09-08,42.89,43.031,41.778,42.436,105860,0
2015-09-09,42.823,43.332,42.305,42.551,74431,0
2015-09-10,42.334,43.465,42.334,42.89,69049,0
2015-09-11,43.137,43.137,42.045,42.977,70201,0
2015-09-14,43.041,43.356,42.178,42.578,56518,0
2015-09-15,42.871,43.602,42.729,43.336,56202,0
2015-09-16,43.28,44.354,43.28,44.249,45572,0
2015-09-17,44.163,44.526,43.781,43.964,64165,0
2015-09-18,43.489,45.359,43.147,44.38,144187,0
2015-09-21,44.761,44.761,43.147,43.574,59885,0
2015-09-22,43.022,43.185,42.568,42.938,112192,0
2015-09-23,42.928,42.948,42.387,42.424,32922,0
2015-09-24,42.091,42.415,41.807,42.396,60551,0
2015-09-25,42.614,42.69,42.188,42.301,30941,0
2015-09-28,42.054,42.215,41.807,42.054,101375,0
2015-09-29,42.101,42.178,41.473,41.759,56938,0
2015-09-30,41.846,42.539,41.807,42.063,53044,0
2015-10-01,42.358,42.51,41.428,41.837,44940,0
2015-10-02,41.428,43.326,41.34,43.326,55149,0
2015-10-05,43.47,44.534,43.326,44.438,57296,0
2015-10-06,44.438,45.568,44.438,45.466,90407,0
2015-10-07,45.54,46.776,45.54,46.519,71044,0
2015-10-08,46.509,47.241,45.797,47.241,42203,0
2015-10-09,47.271,47.271,46.091,46.947,42520,0
2015-10-12,46.871,47.013,45.712,46.282,76874,0
2015-10-13,45.656,46.899,45.485,46.358,24206,0
2015-10-14,46.348,47.47,46.206,46.986,25785,0
2015-10-15,47.28,48.695,47.089,48.619,68410,0
2015-10-16,48.192,49.077,48.088,49.077,49466,0
2015-10-19,48.887,49.009,47.982,48.068,47515,0
2015-10-20,48.068,49.169,48.068,48.687,37889,0
2015-10-21,48.961,49.295,47.859,47.859,27680,0
2015-10-22,48.04,49.057,48.04,48.649,40308,0
2015-10-23,48.495,49.549,48.495,49.028,108718,0
2015-10-26,49.131,49.408,48.468,48.629,33469,0
2015-10-27,48.296,48.562,47.195,47.574,69358,0
2015-10-28,47.84,48.877,47.689,48.799,32309,0
2015-10-29,48.658,49.219,48.116,48.772,33151,0
2015-10-30,48.781,49.15,47.413,48.772,44730,0
2015-11-02,48.913,49.885,48.373,49.597,56898,0
2015-11-03,49.627,50.834,49.627,50.111,18489,0
2015-11-04,50.074,50.386,45.637,47.318,110549,0
2015-11-05,47.345,47.345,45.018,46.083,56412,0
2015-11-06,46.064,47.175,45.608,46.767,37152,0
2015-11-09,46.662,47.061,45.627,46.557,40601,0
2015-11-10,46.177,47.205,46.177,47.117,35467,0
2015-11-11,47.185,48.145,46.616,47.746,96196,0
2015-11-12,48.229,50.064,48.229,48.687,83670,0
2015-11-13,48.354,49.456,47.802,49.295,64623,0
2015-11-16,49.418,51.155,49.408,51.072,61464,0
2015-11-17,51.165,51.165,49.788,50.177,28099,0
2015-11-18,50.167,51.964,49.902,51.851,45152,0
2015-11-19,51.574,51.574,50.577,50.899,30206,0
2015-11-20,51.281,51.47,50.664,51.461,35467,0
2015-11-23,50.797,51.205,49.597,50.007,36730,0
2015-11-24,49.875,50.358,49.466,50.217,37257,0
2015-11-25,50.386,51.442,49.637,51.233,30417,0
2015-11-27,51.346,51.346,49.141,50.101,48201,0
2015-11-30,50.3,50.3,48.904,49.219,58833,0
2015-12-01,49.456,49.637,48.961,49.087,49868,0
2015-12-02,48.742,48.742,46.996,47.136,129657,0
2015-12-03,47.214,47.251,45.588,46.358,82537,0
2015-12-04,46.358,46.548,45.494,46.073,72514,0
2015-12-07,45.892,47.117,45.578,47.117,79251,0
2015-12-08,46.519,46.519,44.677,44.705,52767,0
2015-12-09,44.705,45.057,43.801,44.04,70724,0
2015-12-10,44.136,44.687,43.917,44.03,50834,0
2015-12-11,43.819,43.819,42.056,42.267,48518,0
2015-12-14,42.171,42.487,40.627,41.232,88066,0
2015-12-15,40.772,42.373,40.772,41.587,65002,0
2015-12-16,41.911,41.96,40.895,41.798,56237,0
2015-12-17,41.778,41.96,40.158,40.158,37353,0
2015-12-18,39.985,40.782,39.583,39.909,169131,0
2015-12-21,40.407,40.456,39.64,39.754,61350,0
2015-12-22,39.937,41.72,39.937,41.499,80736,0
2015-12-23,41.72,42.028,41.213,41.606,63854,0
2015-12-24,41.577,41.69,41.366,41.616,17988,0
2015-12-28,41.653,41.854,40.988,41.537,129215,0
2015-12-29,41.662,42.458,41.528,41.672,107092,0
2015-12-30,41.461,41.969,41.346,41.519,45273,0
2015-12-31,41.366,42.373,41.213,42.162,57548,0
2016-01-04,41.461,41.931,40.733,41.443,53502,0
2016-01-05,41.557,42.093,41.145,41.519,164152,0
2016-01-06,40.829,41.606,40.723,41.02,49143,0
2016-01-07,40.456,41.326,39.593,39.843,59772,0
2016-01-08,40.044,42.227,40.024,41.567,52178,0
2016-01-11,41.567,41.768,40.934,41.69,36301,0
2016-01-12,41.846,43.205,41.616,42.084,43493,0
2016-01-13,42.314,42.747,41.145,41.27,35138,0
2016-01-14,41.453,42.403,40.899,41.837,30712,0
2016-01-15,40.924,41.008,39.919,40.618,51009,0
2016-01-19,41.49,43.224,41.49,41.969,83887,0
2016-01-20,41.307,41.72,39.947,41.232,53195,0
2016-01-21,41.03,42.861,40.456,42.247,26173,0
2016-01-22,45.66,45.66,43.321,43.99,37149,0
2016-01-25,43.705,43.724,42.679,43.062,47781,0
2016-01-26,43.588,45.506,43.588,44.826,25655,0
2016-01-27,44.692,45.66,44.417,44.72,19440,0
2016-01-28,45.228,45.469,43.839,45.342,39544,0
2016-01-29,46.206,46.522,45.582,46.522,58229,0
2016-02-01,46.474,47.134,45.337,46.973,54615,0
2016-02-02,46.455,46.455,44.566,44.73,18510,0
2016-02-03,45.037,45.908,44.146,45.592,17181,0
2016-02-04,46.245,48.449,45.592,46.657,114245,0
2016-02-05,46.532,46.532,43.608,44.375,91099,0
2016-02-08,43.475,43.916,42.401,42.851,40535,0
2016-02-09,41.979,41.979,35.242,35.242,373407,0
2016-02-10,35.222,35.309,33.584,33.69,202009,0
2016-02-11,33.449,35.173,32.471,34.849,129202,0
2016-02-12,35.108,35.145,33.775,35.108,68911,0
2016-02-16,35.719,37.299,35.719,36.66,105169,0
2016-02-17,37.418,38.548,36.908,38.184,62408,0
2016-02-18,38.701,38.701,37.37,38.041,42729,0
2016-02-19,38.021,38.078,37.493,37.551,25394,0
2016-02-22,37.857,38.988,37.541,38.912,83587,0
2016-02-23,38.462,41.57,37.855,39.305,213528,0
2016-02-24,39.046,40.148,38.73,39.744,59458,0
2016-02-25,40.044,40.044,38.519,39.573,30939,0
2016-02-26,40.235,40.255,38.874,38.874,70502,0
2016-02-29,39.065,40.101,38.922,39.698,25300,0
2016-03-01,40.11,40.512,39.171,40.426,68165,0
2016-03-02,40.255,40.791,39.679,40.158,51728,0
2016-03-03,39.985,41.73,39.985,41.626,32182,0
2016-03-04,41.911,41.911,40.752,41.69,76671,0
2016-03-07,41.883,44.079,41.807,43.513,147951,0
2016-03-08,43.435,43.789,41.537,42.113,100256,0
2016-03-09,43.051,43.051,41.745,42.142,48578,0
2016-03-10,42.316,42.414,40.633,41.339,74045,0
2016-03-11,41.804,42.625,41.804,42.075,48364,0
2016-03-14,41.804,42.896,41.804,42.703,25179,0
2016-03-15,42.326,42.326,41.457,41.814,32234,0
2016-03-16,41.881,43.235,41.582,43.119,38919,0
2016-03-17,43.362,44.89,43.312,44.145,61168,0
2016-03-18,44.319,44.802,43.38,44.126,56346,0
2016-03-21,44.018,44.31,43.051,43.855,32089,0
2016-03-22,43.487,43.942,43.487,43.758,15363,0
2016-03-23,43.565,43.565,42.51,42.723,22223,0
2016-03-24,42.5,42.607,41.457,42.607,79975,0
2016-03-28,42.644,43.487,42.404,43.303,17756,0
2016-03-29,43.187,43.187,42.385,42.956,47270,0
2016-03-30,43.205,43.913,41.315,42.791,20905,0
2016-03-31,42.733,43.942,42.733,43.815,54976,0
2016-04-01,43.179,44.3,43.179,43.399,73588,0
2016-04-04,43.293,43.293,41.592,41.592,114932,0
2016-04-05,41.214,41.592,40.054,40.885,64029,0
2016-04-06,41.281,41.601,40.499,41.542,47949,0
2016-04-07,41.234,41.834,39.975,40.277,37909,0
2016-04-08,40.769,40.769,39.396,40.034,18421,0
2016-04-11,40.217,40.837,39.88,40.083,29765,0
2016-04-12,40.129,41.309,40.129,40.595,49676,0
2016-04-13,40.749,42.331,40.749,41.861,40036,0
2016-04-14,41.949,41.949,40.392,40.585,31017,0
2016-04-15,40.45,40.736,39.898,40.305,60591,0
2016-04-18,39.742,41.02,39.742,40.683,32819,0
2016-04-19,40.923,41.626,37.335,37.781,285194,0
2016-04-20,37.48,39.192,36.659,38.979,212494,0
2016-04-21,39.173,43.776,38.979,43.592,213652,0
2016-04-22,43.767,45.894,43.767,44.976,141695,0
2016-04-25,45.054,45.054,44.068,44.532,32276,0
2016-04-26,44.831,45.035,44.172,44.638,27385,0
2016-04-27,44.667,45.397,43.998,45.035,37612,0
2016-04-28,44.329,44.643,41.706,43.961,55416,0
2016-04-29,44.028,44.028,42.162,42.49,38712,0
2016-05-02,42.365,43.758,41.959,43.612,44373,0
2016-05-03,43.234,43.372,42.809,43.081,26813,0
2016-05-04,42.975,43.884,42.516,42.782,24201,0
2016-05-05,43.051,43.583,42.654,42.896,33626,0
2016-05-06,43.003,43.109,42.588,43.109,22770,0
2016-05-09,43.081,43.179,41.9,41.929,44822,0
2016-05-10,41.929,42.703,41.853,42.674,24941,0
2016-05-11,42.316,42.375,41.939,42.326,12000,0
2016-05-12,42.5,42.838,41.253,41.601,16390,0
2016-05-13,41.379,41.678,40.972,41.281,15145,0
2016-05-16,41.389,41.389,40.585,41.06,44726,0
2016-05-17,40.885,42.093,40.885,41.166,24016,0
2016-05-18,41.136,41.136,40.149,40.72,25799,0
2016-05-19,40.788,40.788,39.802,40.287,25334,0
2016-05-20,40.633,41.096,40.507,40.798,17581,0
2016-05-23,41.592,42.559,41.03,41.919,52765,0
2016-05-24,42.451,43.506,42.316,43.409,78151,0
2016-05-25,43.903,44.172,43.342,43.884,51282,0
2016-05-26,44.096,44.667,43.758,44.541,43663,0
2016-05-27,44.88,47.298,44.88,47.172,180177,0
2016-05-31,47.568,47.568,46.07,46.622,68660,0
2016-06-01,47.094,47.094,45.692,46.844,77246,0
2016-06-02,46.707,47.646,45.818,47.597,80374,0
2016-06-03,47.597,47.636,46.127,47.558,63322,0
2016-06-06,48.139,48.517,47.113,48.149,104258,0
2016-06-07,48.022,48.216,47.113,47.23,38459,0
2016-06-08,47.172,47.646,46.834,46.91,35566,0
2016-06-09,46.64,46.949,45.991,46.834,44973,0
2016-06-10,46.098,46.098,44.198,44.706,46698,0
2016-06-13,45.124,45.593,44.277,44.872,61111,0
2016-06-14,44.813,45.428,44.203,44.823,28238,0
2016-06-15,44.882,46.49,44.882,45.867,33220,0
2016-06-16,45.71,48.706,45.319,48.282,171238,0
2016-06-17,47.3,49.339,47.3,48.384,246343,0
2016-06-20,48.823,49.573,48.394,48.413,91233,0
2016-06-21,48.618,48.618,46.843,47.009,50698,0
2016-06-22,47.125,47.866,47.125,47.632,80030,0
2016-06-23,48.227,48.227,46.686,46.979,45028,0
2016-06-24,45.368,45.945,44.403,44.939,99137,0
2016-06-27,44.559,44.559,42.305,42.54,61041,0
2016-06-28,43.155,43.837,42.93,43.71,77452,0
2016-06-29,44.257,44.261,43.115,44.131,52318,0
2016-06-30,44.306,45.3,43.574,45.3,36632,0
2016-07-01,45.428,45.847,44.872,45.223,23874,0
2016-07-05,45.077,45.077,43.926,44.432,57351,0
2016-07-06,43.972,44.842,43.683,44.706,32829,0
2016-07-07,44.588,46.609,44.588,46.609,52289,0
2016-07-08,47.252,48.793,46.9,48.715,65731,0
2016-07-11,48.442,48.559,46.959,47.672,60027,0
2016-07-12,48.072,48.813,47.848,48.618,34089,0
2016-07-13,48.628,48.628,47.564,48.032,69166,0
2016-07-14,48.237,48.899,47.906,48.062,27789,0
2016-07-15,47.906,47.906,46.9,47.369,32261,0
2016-07-18,47.252,48.16,47.252,47.993,32837,0
2016-07-19,47.993,47.993,47.379,47.779,48592,0
2016-07-20,47.759,48.15,47.125,47.877,20146,0
2016-07-21,48.022,48.715,48.022,48.403,28783,0
2016-07-22,48.628,48.648,48.062,48.491,17111,0
2016-07-25,48.452,48.715,48.147,48.403,15501,0
2016-07-26,48.403,48.696,47.652,48.628,37775,0
2016-07-27,48.735,49.018,48.316,48.863,45452,0
2016-07-28,48.853,49.173,48.13,48.959,23188,0
2016-07-29,48.978,48.978,47.875,48.52,33351,0
2016-08-01,48.335,48.432,47.204,47.3,27558,0
2016-08-02,47.233,47.788,46.208,46.754,53931,0
2016-08-03,46.686,47.487,46.053,47.457,23052,0
2016-08-04,48.217,48.394,47.242,47.584,267379,0
2016-08-05,47.827,47.906,46.744,47.574,34551,0
2016-08-08,47.955,47.955,46.053,46.1,52150,0
2016-08-09,46.043,46.423,45.798,45.925,23074,0
2016-08-10,45.973,46.203,45.173,45.243,23039,0
2016-08-11,45.524,46.188,45.524,46.11,20359,0
2016-08-12,45.993,46.666,45.993,46.462,17285,0
2016-08-15,46.49,46.784,46.277,46.384,28041,0
2016-08-16,46.315,46.93,46.315,46.549,18754,0
2016-08-17,46.686,47.827,46.686,47.613,91439,0
2016-08-18,47.554,48.032,46.599,46.695,17585,0
2016-08-19,46.949,48.032,46.939,47.516,109595,0
2016-08-22,47.632,47.632,45.09,45.701,70591,0
2016-08-23,45.808,46.003,45.359,45.553,21761,0
2016-08-24,45.448,46.023,45.067,45.263,28788,0
2016-08-25,44.882,45.633,44.882,45.183,26577,0
2016-08-26,45.438,45.468,44.763,44.803,20965,0
2016-08-29,45.358,45.682,45.072,45.378,65997,0
2016-08-30,45.593,45.633,44.617,44.627,52356,0
2016-08-31,44.578,44.578,43.906,44.091,46561,0
2016-09-01,44.167,44.167,43.258,43.35,30454,0
2016-09-02,43.73,43.992,43.378,43.612,21049,0
2016-09-06,43.535,43.535,42.646,43.135,51440,0
2016-09-07,43.046,44.657,43.046,44.237,76760,0
2016-09-08,44.062,44.062,42.95,43.105,51618,0
2016-09-09,42.812,42.812,40.627,40.657,50742,0
2016-09-12,40.491,41.749,40.491,41.633,34515,0
2016-09-13,41.798,41.954,40.267,40.413,86363,0
2016-09-14,40.277,41.895,40.277,40.872,42883,0
2016-09-15,40.627,40.852,40.178,40.667,30582,0
2016-09-16,40.353,40.647,40.063,40.422,32471,0
2016-09-19,40.343,40.617,39.408,40.227,46897,0
2016-09-20,40.363,40.695,39.456,39.505,51672,0
2016-09-21,39.476,40.102,39.027,39.525,121728,0
2016-09-22,39.721,39.809,39.349,39.372,71819,0
2016-09-23,39.319,39.682,38.878,38.967,79878,0
2016-09-26,38.838,39.054,38.29,38.338,47755,0
2016-09-27,38.26,39.084,37.858,39.084,44973,0
2016-09-28,39.064,41.956,38.446,40.121,282808,0
2016-09-29,40.487,42.182,40.015,41.504,299824,0
2016-09-30,41.76,42.26,41.584,42.045,79016,0
2016-10-03,40.829,41.868,40.78,41.672,68602,0
2016-10-04,42.182,42.182,41.475,41.662,37199,0
2016-10-05,41.71,42.329,41.695,41.878,56280,0
2016-10-06,41.614,41.614,40.505,40.563,31912,0
2016-10-07,40.563,40.563,40.055,40.191,31777,0
2016-10-10,40.534,40.633,40.131,40.151,42162,0
2016-10-11,40.085,40.094,39.162,39.515,49247,0
2016-10-12,39.505,39.505,38.788,38.788,29466,0
2016-10-13,39.869,39.869,39.024,39.628,104376,0
2016-10-14,40.055,40.055,39.436,39.553,96047,0
2016-10-17,39.662,40.692,39.515,39.759,62767,0
2016-10-18,40.151,40.201,39.859,39.955,31912,0
2016-10-19,40.104,40.151,39.766,39.907,47798,0
2016-10-20,39.711,40.201,39.322,40.151,67436,0
2016-10-21,39.809,41.82,39.809,41.182,39301,0
2016-10-24,41.672,41.72,40.692,41.083,45743,0
2016-10-25,41.035,41.092,40.692,41.035,19848,0
2016-10-26,40.888,41.672,40.789,41.524,31642,0
2016-10-27,41.77,41.77,41.034,41.672,118650,0
2016-10-28,41.672,42.016,41.378,41.524,44057,0
2016-10-31,41.574,41.916,41.325,41.475,37246,0
2016-11-01,41.624,41.624,40.201,40.447,42159,0
2016-11-02,40.593,40.593,39.27,39.417,36763,0
2016-11-03,39.515,40.544,39.515,40.3,37547,0
2016-11-04,40.347,40.888,40.004,40.151,52857,0
2016-11-07,40.692,41.182,40.447,41.132,31817,0
2016-11-08,41.083,41.182,40.397,40.888,22676,0
2016-11-09,39.22,41.82,39.22,41.524,68461,0
2016-11-10,41.132,42.212,41.132,41.672,58041,0
2016-11-11,41.378,42.162,41.378,42.016,46214,0
2016-11-14,42.016,42.701,41.868,42.604,65656,0
2016-11-15,42.505,42.555,41.77,42.113,50374,0
2016-11-16,41.916,42.492,41.524,42.016,32636,0
2016-11-17,42.016,42.26,41.82,41.916,24682,0
2016-11-18,41.77,42.113,41.132,41.232,50763,0
2016-11-21,41.378,41.574,40.593,40.643,29535,0
2016-11-22,40.74,40.986,40.692,40.789,31590,0
2016-11-23,40.3,40.839,40.3,40.74,37032,0
2016-11-25,40.936,41.132,40.544,41.083,8288,0
2016-11-28,40.74,41.303,40.151,40.201,27499,0
2016-11-29,40.151,40.593,40.151,40.447,23744,0
2016-11-30,40.496,41.182,40.496,40.765,64085,0
2016-12-01,40.936,41.279,40.544,40.544,24800,0
2016-12-02,40.544,40.592,39.515,39.563,45669,0
2016-12-05,39.662,39.955,39.563,39.711,16841,0
2016-12-06,39.711,39.955,39.563,39.759,25050,0
2016-12-07,39.563,41.672,39.563,41.328,51334,0
2016-12-08,41.428,42.212,41.132,41.77,70046,0
2016-12-09,41.868,42.504,41.232,41.624,59044,0
2016-12-12,39.809,40.052,38.24,38.486,225088,0
2016-12-13,38.683,39.117,37.549,38.337,102495,0
2016-12-14,38.14,38.584,37.943,37.943,65021,0
2016-12-15,38.239,38.683,38.091,38.436,67047,0
2016-12-16,38.436,39.963,38.436,38.929,216735,0
2016-12-19,38.929,39.101,37.549,37.696,78832,0
2016-12-20,37.499,38.148,37.499,37.993,65254,0
2016-12-21,37.993,38.732,37.993,38.633,48941,0
2016-12-22,38.486,38.83,38.042,38.337,44520,0
2016-12-23,38.289,38.683,38.14,38.289,32699,0
2016-12-27,38.387,39.274,38.244,38.732,61187,0
2016-12-28,38.535,38.732,38.387,38.387,45764,0
2016-12-29,38.14,38.584,38.14,38.289,72114,0
2016-12-30,37.943,38.603,37.746,37.943,153340,0
2017-01-03,38.042,39.077,38.042,38.978,60558,0
2017-01-04,39.323,40.16,38.732,39.717,82179,0
2017-01-05,39.668,40.801,39.323,40.309,46035,0
2017-01-06,40.21,40.949,39.963,40.752,28667,0
2017-01-09,40.26,41.737,40.26,41.196,51735,0
2017-01-10,41.343,41.886,40.905,41.54,57409,0
2017-01-11,41.49,42.083,41.146,41.837,58473,0
2017-01-12,42.083,42.083,41.196,41.64,31177,0
2017-01-13,41.54,42.23,41.343,42.181,53666,0
2017-01-17,41.984,42.181,41.59,42.132,32845,0
2017-01-18,42.034,42.92,41.984,42.723,45016,0
2017-01-19,42.871,42.871,41.934,42.624,34529,0
2017-01-20,42.723,43.906,42.576,43.758,75597,0
2017-01-23,43.758,43.762,43.051,43.463,27417,0
2017-01-24,43.511,43.954,43.314,43.906,91433,0
2017-01-25,44.349,44.497,43.364,43.561,48131,0
2017-01-26,43.511,44.793,43.511,44.546,59071,0
2017-01-27,44.793,44.842,44.152,44.3,40474,0
2017-01-30,44.497,44.94,44.201,44.842,51432,0
2017-01-31,44.793,45.089,44.152,44.596,31451,0
2017-02-01,44.645,44.94,43.758,44.054,33246,0
2017-02-02,43.807,44.103,43.71,43.906,24415,0
2017-02-03,43.954,44.349,43.954,44.251,28015,0
2017-02-06,44.004,44.645,43.413,43.66,206658,0
2017-02-07,43.561,44.103,43.413,43.561,31787,0
2017-02-08,43.364,44.201,43.364,44.103,52560,0
2017-02-09,45.728,46.65,44.596,45.778,238843,0
2017-02-10,45.828,46.184,45.286,45.926,54430,0
2017-02-13,46.222,46.222,45.631,45.926,38974,0
2017-02-14,45.778,46.814,45.581,46.714,38790,0
2017-02-15,46.468,47.158,46.468,47.108,27138,0
2017-02-16,46.814,47.108,46.32,46.517,23743,0
2017-02-17,46.517,46.567,45.926,46.32,24334,0
2017-02-21,46.173,47.06,46.173,46.911,24438,0
2017-02-22,46.764,46.924,46.468,46.665,25851,0
2017-02-23,46.714,46.714,45.68,45.975,30708,0
2017-02-24,45.728,46.123,45.237,45.975,105016,0
2017-02-27,45.926,45.926,45.238,45.334,53370,0
2017-02-28,45.434,45.434,44.867,44.891,56315,0
2017-03-01,45.434,45.926,44.94,45.237,41496,0
2017-03-02,45.137,45.286,43.708,43.807,60237,0
2017-03-03,43.61,44.054,43.314,43.561,73427,0
2017-03-06,43.463,43.66,42.97,43.413,47657,0
2017-03-07,43.364,44.226,43.364,43.954,43743,0
2017-03-08,44.743,45.089,44.349,45.089,88197,0
2017-03-09,45.237,45.339,44.743,45.04,64444,0
2017-03-10,45.434,45.434,44.497,44.94,37766,0
2017-03-13,45.138,45.238,44.322,44.346,22550,0
2017-03-14,44.396,44.644,44.05,44.644,27402,0
2017-03-15,44.644,45.336,44.496,45.288,21822,0
2017-03-16,45.386,45.634,45.188,45.584,62119,0
2017-03-17,45.93,45.93,45.09,45.09,38833,0
2017-03-20,44.842,44.842,44.01,44.297,16101,0
2017-03-21,44.297,44.346,43.208,43.307,24614,0
2017-03-22,43.06,43.852,43.06,43.753,19170,0
2017-03-23,43.555,44.248,43.555,43.95,38072,0
2017-03-24,43.955,44.495,43.659,44.05,10471,0
2017-03-27,44.297,45.98,43.703,45.98,93376,0
2017-03-28,46.228,46.927,45.834,46.673,58975,0
2017-03-29,46.945,46.945,46.178,46.772,61169,0
2017-03-30,46.871,47.712,46.599,47.613,33749,0
2017-03-31,47.712,48.306,47.415,48.257,36503,0
2017-04-03,48.504,48.504,47.217,47.267,39443,0
2017-04-04,47.217,47.684,46.822,47.465,72082,0
2017-04-05,47.663,48.207,47.366,47.613,47567,0
2017-04-06,47.712,47.712,46.572,47.267,31724,0
2017-04-07,47.019,47.118,46.697,47.019,11347,0
2017-04-10,46.97,47.267,46.426,46.722,18488,0
2017-04-11,46.524,47.014,46.46,46.673,13176,0
2017-04-12,46.599,46.673,45.832,45.98,35932,0
2017-04-13,45.732,46.178,45.238,45.288,23115,0
2017-04-17,45.138,45.584,45.138,45.485,15604,0
2017-04-18,45.238,45.782,44.99,45.683,21570,0
2017-04-19,45.782,46.326,45.534,45.584,20753,0
2017-04-20,45.683,45.98,45.386,45.584,34051,0
2017-04-21,45.374,45.485,44.377,44.594,23348,0
2017-04-24,44.693,45.188,43.901,44,34415,0
2017-04-25,44.05,44.495,44.05,44.322,30873,0
2017-04-26,44.297,44.891,44.297,44.544,15462,0
2017-04-27,44.644,44.94,44.396,44.94,34627,0
2017-04-28,44.94,44.94,44,44.148,25106,0
2017-05-01,44.446,44.495,43.901,44.099,20944,0
2017-05-02,44.05,44.446,43.654,43.802,27567,0
2017-05-03,43.753,43.753,40.487,40.585,103502,0
2017-05-04,39.051,39.941,36.774,37.467,472152,0
2017-05-05,37.616,38.308,37.17,38.209,127368,0
2017-05-08,38.605,38.605,37.467,38.061,101621,0
2017-05-09,38.11,38.209,37.616,38.012,65556,0
2017-05-10,37.616,37.616,36.353,37.022,258180,0
2017-05-11,36.873,37.22,36.526,37.17,155638,0
2017-05-12,37.22,37.22,36.13,36.626,162158,0
2017-05-15,37.962,37.962,35.884,36.428,93787,0
2017-05-16,36.873,37.022,36.13,36.378,79860,0
2017-05-17,36.13,36.724,35.982,36.478,172658,0
2017-05-18,36.526,36.824,36.032,36.675,85168,0
2017-05-19,36.675,38.012,36.614,37.814,78061,0
2017-05-22,38.061,38.219,37.616,37.912,42970,0
2017-05-23,38.16,38.407,36.873,37.071,120503,0
2017-05-24,37.22,37.764,37.022,37.764,80167,0
2017-05-25,37.912,38.308,36.972,38.012,543730,0
2017-05-26,38.012,38.11,37.418,38.012,35062,0
2017-05-30,38.061,38.853,37.665,38.506,349266,0
2017-05-31,38.704,38.704,37.516,38.061,78853,0
2017-06-01,38.012,38.704,37.764,38.655,70245,0
2017-06-02,38.655,38.853,38.358,38.655,37571,0
2017-06-05,38.506,39.298,38.358,38.754,96468,0
2017-06-06,38.655,38.704,38.358,38.605,45316,0
2017-06-07,38.506,38.853,38.16,38.259,39180,0
2017-06-08,38.11,38.803,38.012,38.506,43660,0
2017-06-09,38.308,38.952,38.284,38.704,106160,0
2017-06-12,38.704,40.211,38.704,39.991,194541,0
2017-06-13,40.091,40.29,38.947,38.996,91803,0
2017-06-14,38.996,39.096,38.201,38.549,42574,0
2017-06-15,38.101,38.947,37.927,38.598,63987,0
2017-06-16,38.748,38.748,38.101,38.499,190682,0
2017-06-19,38.947,39.245,38.499,39.046,154372,0
2017-06-20,38.797,39.086,38.051,38.598,334750,0
2017-06-21,38.549,39.693,38.25,39.593,378536,0
2017-06-22,39.643,40.14,38.797,38.847,78662,0
2017-06-23,38.698,39.195,38.499,38.947,296665,0
2017-06-26,39.245,40.14,38.996,39.991,78040,0
2017-06-27,39.792,40.439,39.792,39.991,77898,0
2017-06-28,40.19,40.439,39.693,39.842,55010,0
2017-06-29,39.941,40.041,38.499,39.046,60421,0
2017-06-30,39.195,39.295,37.504,37.902,237067,0
2017-07-03,38.201,38.897,38.151,38.797,43306,0
2017-07-05,38.947,38.947,37.265,37.604,73654,0
2017-07-06,37.554,37.802,37.156,37.604,110572,0
2017-07-07,37.604,37.902,37.28,37.852,78039,0
2017-07-10,37.852,38.797,37.653,38.399,71183,0
2017-07-11,38.399,38.847,38.201,38.748,47757,0
2017-07-12,39.245,39.295,38.598,39.046,95215,0
2017-07-13,39.096,39.643,38.922,39.146,110724,0
2017-07-14,39.394,39.892,39.146,39.444,56791,0
2017-07-17,39.643,39.991,39.469,39.842,66522,0
2017-07-18,39.792,40.091,39.195,39.742,104105,0
2017-07-19,40.041,40.837,40.041,40.787,82364,0
2017-07-20,40.737,41.185,40.538,40.588,76295,0
2017-07-21,40.538,40.936,40.14,40.886,67427,0
2017-07-24,40.936,41.682,40.688,41.583,141069,0
2017-07-25,41.832,41.832,40.091,40.14,52548,0
2017-07-26,39.991,40.14,39.394,39.544,52384,0
2017-07-27,39.941,41.036,39.941,40.837,72739,0
2017-07-28,40.538,41.011,40.271,40.986,41441,0
2017-07-31,40.986,40.986,39.345,40.29,90152,0
2017-08-01,40.439,41.135,40.19,41.036,85011,0
2017-08-02,40.986,40.986,39.369,39.593,151267,0
2017-08-03,39.593,41.284,39.494,40.986,154508,0
2017-08-04,38.002,38.051,36.161,36.708,618062,0
2017-08-07,37.007,37.504,36.509,37.156,143117,0
2017-08-08,37.007,37.604,37.007,37.454,134809,0
2017-08-09,37.056,37.206,36.634,37.007,125790,0
2017-08-10,37.454,39.295,37.231,38.797,371155,0
2017-08-11,38.797,41.583,38.797,41.135,173536,0
2017-08-14,41.782,41.782,39.892,39.941,74352,0
2017-08-15,40.538,40.737,39.941,40.588,61880,0
2017-08-16,40.688,41.235,40.24,40.439,56945,0
2017-08-17,40.19,42.329,40.19,42.18,153844,0
2017-08-18,41.682,41.931,38.549,38.598,163187,0
2017-08-21,38.399,38.549,37.255,37.255,118331,0
2017-08-22,37.255,38.25,37.252,37.703,51219,0
2017-08-23,37.504,38.201,37.504,37.703,46748,0
2017-08-24,37.952,38.051,37.454,37.554,41152,0
2017-08-25,37.504,37.902,37.405,37.405,53008,0
2017-08-28,37.504,37.952,37.305,37.703,45898,0
2017-08-29,37.753,38.549,37.604,37.604,70401,0
2017-08-30,37.454,37.927,37.454,37.653,40682,0
2017-08-31,37.803,38.151,37.405,38.002,50995,0
2017-09-01,37.902,38.499,37.902,38.151,30255,0
2017-09-05,37.952,38.051,37.206,37.504,78709,0
2017-09-06,37.305,38.399,37.305,38.101,42140,0
2017-09-07,38.151,38.499,37.056,37.206,62481,0
2017-09-08,37.056,37.206,36.211,37.156,53487,0
2017-09-11,37.255,37.586,36.31,36.609,65140,0
2017-09-12,36.758,36.808,36.32,36.509,47181,0
2017-09-13,36.509,38.3,36.509,38.3,106752,0
2017-09-14,38.5,38.5,37.65,37.75,91509,0
2017-09-15,38,38,37.5,37.85,71742,0
2017-09-18,37.8,37.9,37.25,37.4,102895,0
2017-09-19,37.25,37.7,36.9984,37.4,92422,0
2017-09-20,37.25,38.3492,37.25,38.25,51762,0
2017-09-21,38.35,38.6,37.9,38.2,40870,0
2017-09-22,37.8,38.4,36.8,38,47235,0
2017-09-25,37.85,38.3,37.65,38.1,40505,0
2017-09-26,38.15,38.45,37.75,37.85,46926,0
2017-09-27,37.9,38.1,37.3,37.3,53118,0
2017-09-28,37.3,37.325,36.65,36.75,58364,0
2017-09-29,36.6,37,36.55,36.7,67718,0
2017-10-02,37.75,37.75,36.3,36.7,48146,0
2017-10-03,36.7,36.8,35.85,35.9,48792,0
2017-10-04,35.85,36.7907,35.782,36.55,47931,0
2017-10-05,36.85,36.85,35.7,35.75,44315,0
2017-10-06,36.2,36.2,35.3,35.4,55605,0
2017-10-09,35,35,33.65,33.95,97445,0
2017-10-10,33.85,34.4,33.75,33.95,91129,0
2017-10-11,34.2,34.2092,33.501,33.6,59492,0
2017-10-12,33.1,33.1,30.55,32.45,141924,0
2017-10-13,32.3,34.1,32.3,33.85,72039,0
2017-10-16,33.6,34.25,33.45,33.75,68139,0
2017-10-17,33.6,34.1,33.2527,33.95,38870,0
2017-10-18,33.75,34.25,33.55,33.65,44624,0
2017-10-19,33.85,34.2,33.65,34.05,66757,0
2017-10-20,34,34.2499,33.76,34,177584,0
2017-10-23,34,34,33.15,33.2,60008,0
2017-10-24,33.2,33.2,32.35,32.35,46785,0
2017-10-25,32,32.3,31.85,32,67048,0
2017-10-26,32.1,32.6847,31.7,31.8,49138,0
2017-10-27,31.55,31.6,30.3,30.85,86878,0
2017-10-30,30.9,31.7,30.2,30.3,47422,0
2017-10-31,30.2,30.2475,29.4,30.05,64982,0
2017-11-01,30.1,31.05,30.1,30.65,33765,0
2017-11-02,30.45,30.45,28.65,28.65,86044,0
2017-11-03,28.8,28.95,28.2,28.4,78517,0
2017-11-06,28.25,30.05,28.25,29.8,59970,0
2017-11-07,30,31.0963,29.7,30.25,37614,0
2017-11-08,30.4,30.45,29.55,29.7,29278,0
2017-11-09,29.9,31.15,29.825,30.25,55899,0
2017-11-10,30.35,30.85,29.95,30.6,50430,0
