Date,Open,High,Low,Close,Volume,OpenInt
2006-12-12,38.082,38.082,38.082,38.082,0,0
2006-12-13,39.668,40.412,38.113,38.395,8146262,0
2006-12-14,37.932,39.668,37.464,37.619,3616267,0
2006-12-15,37.464,38.082,35.909,37.306,1528814,0
2006-12-18,37.153,37.215,34.604,35.877,1159598,0
2006-12-19,35.443,35.94,34.974,35.598,1007105,0
2006-12-20,35.291,36.373,35.161,36.315,602476,0
2006-12-21,35.754,36.529,35.505,36.001,450274,0
2006-12-22,35.754,36.065,35.472,35.781,537566,0
2006-12-26,35.472,36.001,35.291,35.94,246671,0
2006-12-27,35.781,36.502,35.754,36.373,314924,0
2006-12-28,35.909,36.315,35.814,36.219,324861,0
2006-12-29,35.968,36.686,35.968,36.686,377391,0
2007-01-03,35.135,36.686,35.135,36.686,947794,0
2007-01-04,35.909,36.373,35.909,36.065,525119,0
2007-01-05,36.065,36.156,35.443,35.754,494112,0
2007-01-08,35.598,35.909,34.974,35.161,575102,0
2007-01-09,35.443,35.565,34.79,35.378,480571,0
2007-01-10,35.192,35.754,35.006,35.54,730203,0
2007-01-11,35.693,35.877,35.472,35.631,644416,0
2007-01-12,35.472,36.065,35.257,36.001,597006,0
2007-01-16,35.443,36.001,35.346,35.781,581052,0
2007-01-17,35.754,36.343,35.754,36.219,616885,0
2007-01-18,36.219,36.934,36.034,36.776,726051,0
2007-01-19,36.529,37.464,36.373,37.464,1112188,0
2007-01-22,37.464,37.464,36.156,36.373,488580,0
2007-01-23,36.373,36.934,36.127,36.373,477644,0
2007-01-24,36.315,36.776,36.251,36.686,363266,0
2007-01-25,36.594,36.998,36.594,36.934,581987,0
2007-01-26,36.748,36.934,36.439,36.529,338211,0
2007-01-29,36.373,36.748,36.219,36.594,409070,0
2007-01-30,36.594,36.748,36.47,36.623,623060,0
2007-01-31,36.529,36.776,36.529,36.748,447216,0
2007-02-01,36.717,36.903,36.623,36.686,373174,0
2007-02-02,36.655,36.844,36.594,36.686,427564,0
2007-02-05,36.529,36.81,35.443,36.251,474300,0
2007-02-06,36.065,36.686,36.065,36.686,415405,0
2007-02-07,36.47,37.401,36.47,37.215,1489187,0
2007-02-08,36.998,37.28,36.594,36.998,416401,0
2007-02-09,36.903,37.306,36.001,36.529,552554,0
2007-02-12,36.219,36.876,35.909,36.405,376744,0
2007-02-13,36.065,36.968,36.065,36.876,367254,0
2007-02-14,36.686,36.934,36.405,36.717,329406,0
2007-02-15,36.564,37.153,36.439,36.998,360147,0
2007-02-16,36.686,36.998,35.321,36.502,381472,0
2007-02-20,35.814,36.748,35.814,36.686,294628,0
2007-02-21,36.686,36.686,36.127,36.529,282373,0
2007-02-22,36.594,37.153,36.529,36.686,394724,0
2007-02-23,36.405,36.529,35.631,36.281,312092,0
2007-02-26,36.281,36.686,36.034,36.156,221389,0
2007-02-27,35.909,36.127,32.583,34.974,665775,0
2007-02-28,34.823,35.291,34.666,35.161,254325,0
2007-03-01,35.291,35.346,34.384,34.756,246401,0
2007-03-02,35.443,35.505,34.479,34.849,252878,0
2007-03-05,33.98,34.292,33.298,33.89,381053,0
2007-03-06,33.638,34.729,33.638,34.446,300995,0
2007-03-07,34.262,34.666,34.139,34.572,231103,0
2007-03-08,34.047,35.565,33.89,35.346,295432,0
2007-03-09,35.505,35.909,35.291,35.909,391992,0
2007-03-12,35.598,35.754,35.257,35.727,197589,0
2007-03-13,35.443,35.631,34.849,34.974,175200,0
2007-03-14,34.729,35.631,34.201,35.631,386585,0
2007-03-15,35.443,36.219,35.443,36.184,302284,0
2007-03-16,35.909,37.306,35.754,37.28,1958022,0
2007-03-19,36.998,37.153,36.373,36.686,372466,0
2007-03-20,36.219,36.844,36.156,36.594,326053,0
2007-03-21,36.065,37.032,36.065,36.934,630107,0
2007-03-22,36.748,36.998,36.439,36.844,176637,0
2007-03-23,36.686,37.032,36.184,36.776,362977,0
2007-03-26,36.373,36.717,35.814,36.405,270345,0
2007-03-27,36.156,36.529,36.034,36.156,278705,0
2007-03-28,35.754,36.594,35.693,36.156,212223,0
2007-03-29,36.219,36.776,36.219,36.776,369411,0
2007-03-30,36.47,37.28,36.219,36.776,3774097,0
2007-04-02,36.717,36.934,36.065,36.219,691215,0
2007-04-03,35.814,36.529,35.598,36.034,571856,0
2007-04-04,35.847,35.968,35.346,35.814,303538,0
2007-04-05,35.412,35.814,35.346,35.631,195271,0
2007-04-09,35.54,35.847,35.505,35.631,175780,0
2007-04-10,35.598,35.968,35.54,35.565,255901,0
2007-04-11,35.565,36.502,34.636,34.974,389547,0
2007-04-12,34.697,34.944,34.538,34.944,248858,0
2007-04-13,34.729,35.291,34.538,35.225,278805,0
2007-04-16,35.346,35.909,35.291,35.727,687840,0
2007-04-17,35.659,35.693,35.291,35.378,485976,0
2007-04-18,35.068,35.225,34.944,35.161,318842,0
2007-04-19,35.135,35.321,34.883,35.102,259858,0
2007-04-20,35.443,35.727,35.135,35.321,401510,0
2007-04-23,35.291,35.727,35.225,35.631,368672,0
2007-04-24,35.631,35.754,34.883,35.161,205694,0
2007-04-25,35.346,35.412,34.974,35.321,263941,0
2007-04-26,35.192,35.412,35.035,35.378,254164,0
2007-04-27,35.225,35.631,35.035,35.102,310678,0
2007-04-30,35.006,35.346,34.697,34.919,348452,0
2007-05-01,34.823,35.035,34.292,34.849,346281,0
2007-05-02,34.729,34.974,34.446,34.883,418816,0
2007-05-03,34.823,34.974,34.511,34.572,353039,0
2007-05-04,34.572,34.697,34.014,34.353,525152,0
2007-05-07,34.353,34.479,33.577,33.638,430493,0
2007-05-08,33.359,33.89,32.83,33.734,347056,0
2007-05-09,33.734,34.756,33.734,34.233,503472,0
2007-05-10,34.201,34.201,33.454,33.516,344111,0
2007-05-11,33.577,34.479,33.359,34.327,392633,0
2007-05-14,34.201,34.823,34.201,34.538,342875,0
2007-05-15,34.479,34.756,34.047,34.075,513976,0
2007-05-16,34.075,34.384,33.734,34.047,308426,0
2007-05-17,33.826,33.89,33.235,33.421,679832,0
2007-05-18,33.454,33.454,32.054,33.11,486393,0
2007-05-21,33.018,33.638,32.646,33.206,455517,0
2007-05-22,33.298,33.638,32.955,33.421,259858,0
2007-05-23,33.608,33.795,32.798,32.924,646409,0
2007-05-24,32.646,33.018,31.897,32.179,498068,0
2007-05-25,32.084,32.676,32.054,32.583,414635,0
2007-05-29,32.798,33.421,32.798,33.421,568316,0
2007-05-30,33.359,34.327,33.298,34.327,1134284,0
2007-05-31,34.075,34.538,33.858,34.353,2764896,0
2007-06-01,34.201,34.604,33.734,34.139,1167766,0
2007-06-04,33.763,34.327,33.421,34.201,811256,0
2007-06-05,33.949,34.075,33.141,33.359,315460,0
2007-06-06,33.079,33.672,32.706,33.638,348760,0
2007-06-07,33.389,33.389,32.054,32.147,311594,0
2007-06-08,32.646,33.079,31.897,32.955,277034,0
2007-06-11,32.924,33.33,32.488,32.55,289931,0
2007-06-12,32.583,32.583,31.278,31.772,550820,0
2007-06-13,31.712,32.798,31.712,32.676,271212,0
2007-06-14,32.646,33.206,32.147,32.646,324832,0
2007-06-15,33.858,34.139,32.864,34.139,968250,0
2007-06-18,34.047,34.047,32.583,33.389,749661,0
2007-06-19,33.421,33.826,33.206,33.826,824187,0
2007-06-20,33.858,33.919,33.483,33.672,1114728,0
2007-06-21,33.173,33.826,33.173,33.763,875649,0
2007-06-22,33.734,34.572,33.235,34.572,1293951,0
2007-06-25,33.638,34.201,33.173,33.672,443099,0
2007-06-26,33.98,34.105,32.955,33.049,430075,0
2007-06-27,32.771,34.416,32.334,34.384,528110,0
2007-06-28,34.201,34.974,33.919,34.327,527018,0
2007-06-29,34.262,34.604,32.83,33.454,425539,0
2007-07-02,33.734,34.697,33.298,34.446,638144,0
2007-07-03,34.233,34.511,32.955,33.265,181149,0
2007-07-05,33.206,33.763,33.049,33.33,373184,0
2007-07-06,33.206,33.235,32.488,32.894,205694,0
2007-07-09,32.646,33.11,32.614,32.988,266164,0
2007-07-10,32.646,33.298,32.365,32.55,426535,0
2007-07-11,32.522,32.522,31.93,32.272,495945,0
2007-07-12,32.55,32.798,32.179,32.614,259536,0
2007-07-13,32.397,32.397,31.867,32.334,249179,0
2007-07-16,32.179,32.739,32.116,32.239,335251,0
2007-07-17,32.022,33.33,31.993,32.924,393020,0
2007-07-18,32.864,33.454,32.334,33.11,308105,0
2007-07-19,33.33,33.763,33.265,33.638,287810,0
2007-07-20,33.546,33.734,32.488,32.676,576357,0
2007-07-23,32.894,32.955,32.239,32.365,326022,0
2007-07-24,32.022,32.397,31.214,31.247,466418,0
2007-07-25,31.651,32.179,30.003,30.871,496299,0
2007-07-26,30.188,30.593,29.258,30.125,580186,0
2007-07-27,28.293,30.624,27.98,29.69,561594,0
2007-07-30,29.658,30.967,28.82,30.157,470665,0
2007-07-31,30.56,31.091,29.504,30.468,361788,0
2007-08-01,30.747,30.967,27.98,30.374,425279,0
2007-08-02,31.091,31.772,30.374,31.743,425699,0
2007-08-03,31.618,31.867,30.593,30.936,533001,0
2007-08-06,31.151,32.302,30.624,31.93,483756,0
2007-08-07,31.712,32.614,30.655,31.897,430040,0
2007-08-08,31.897,33.546,31.618,33.546,547858,0
2007-08-09,32.955,33.763,31.433,32.924,688355,0
2007-08-10,32.55,33.795,31.68,33.018,505402,0
2007-08-13,33.638,33.826,31.712,31.867,370505,0
2007-08-14,31.961,32.397,29.131,29.286,448954,0
2007-08-15,29.225,31.091,28.851,29.069,435412,0
2007-08-16,28.54,31.214,28.448,30.78,639367,0
2007-08-17,32.488,32.646,31.651,31.772,640944,0
2007-08-20,31.837,32.272,30.747,31.651,263590,0
2007-08-21,31.401,32.955,31.401,32.864,332648,0
2007-08-22,33.11,33.421,32.084,33.049,219361,0
2007-08-23,33.265,33.389,31.307,31.433,199807,0
2007-08-24,31.338,32.334,30.78,31.772,171792,0
2007-08-27,31.743,31.772,30.78,30.871,151676,0
2007-08-28,30.655,31.338,29.568,29.628,165937,0
2007-08-29,29.628,31.524,29.568,31.433,152395,0
2007-08-30,31.151,31.772,30.624,31.618,157156,0
2007-08-31,31.961,32.334,31.214,31.772,198875,0
2007-09-04,31.556,32.646,31.338,32.054,212382,0
2007-09-05,31.867,32.022,31.121,31.68,205275,0
2007-09-06,31.837,32.054,31.494,31.93,194982,0
2007-09-07,31.247,31.618,30.936,31.247,238918,0
2007-09-10,31.278,31.68,30.345,30.531,195336,0
2007-09-11,30.812,31.369,30.531,30.967,245545,0
2007-09-12,30.686,31.463,30.56,31.151,200162,0
2007-09-13,31.183,31.651,30.593,31.369,798100,0
2007-09-14,31.06,32.116,30.686,32.054,272080,0
2007-09-17,31.897,32.239,31.494,31.494,104067,0
2007-09-18,31.588,32.739,31.524,32.646,706367,0
2007-09-19,32.798,34.201,32.488,34.105,882757,0
2007-09-20,33.173,34.105,33.049,33.421,389738,0
2007-09-21,33.265,33.826,32.798,33.079,365420,0
2007-09-24,33.018,33.546,32.676,33.421,156095,0
2007-09-25,33.141,33.141,31.897,31.897,277325,0
2007-09-26,32.179,32.739,31.867,32.706,280218,0
2007-09-27,32.771,33.235,31.961,32.706,131974,0
2007-09-28,32.646,33.018,32.084,32.55,251882,0
2007-10-01,32.365,33.235,32.334,33.173,254903,0
2007-10-02,33.079,33.483,32.583,33.265,520455,0
2007-10-03,32.646,33.173,32.334,32.988,386876,0
2007-10-04,33.265,34.167,33.11,34.047,1079960,0
2007-10-05,34.167,34.974,33.577,34.883,750014,0
2007-10-08,34.883,35.291,34.262,34.697,332872,0
2007-10-09,34.446,34.974,34.167,34.974,590705,0
2007-10-10,34.944,35.225,34.262,35.135,268863,0
2007-10-11,35.102,35.877,34.823,35.598,630716,0
2007-10-12,35.443,36.156,34.666,35.321,478128,0
2007-10-15,35.102,35.291,34.538,34.79,301672,0
2007-10-16,35.102,35.443,34.538,34.756,528624,0
2007-10-17,35.291,35.291,34.014,34.944,272307,0
2007-10-18,34.79,35.135,34.047,35.135,425667,0
2007-10-19,35.135,35.135,33.734,33.763,399743,0
2007-10-22,31.867,35.443,31.867,34.823,558251,0
2007-10-23,34.883,34.974,34.047,34.79,446542,0
2007-10-24,34.384,34.756,33.703,34.047,386457,0
2007-10-25,34.047,34.384,33.11,33.919,296751,0
2007-10-26,34.262,34.327,33.298,33.826,242360,0
2007-10-29,33.826,34.201,33.516,33.672,400000,0
2007-10-30,33.421,33.826,33.33,33.454,220455,0
2007-10-31,33.638,34.666,33.235,33.359,504373,0
2007-11-01,32.924,33.265,32.209,32.676,473364,0
2007-11-02,33.018,33.11,32.054,32.55,429689,0
2007-11-05,32.488,32.646,31.151,31.867,377839,0
2007-11-06,31.837,32.771,31.307,32.646,253747,0
2007-11-07,31.961,32.798,31.091,31.091,454100,0
2007-11-08,31.401,31.651,30.282,31.463,424797,0
2007-11-09,31.091,31.494,30.531,31.278,450761,0
2007-11-12,31.183,32.116,30.995,31.556,416660,0
2007-11-13,31.68,32.798,31.556,32.798,973528,0
2007-11-14,32.894,33.235,31.494,31.712,373978,0
2007-11-15,31.651,31.651,30.812,31.06,356127,0
2007-11-16,31.091,31.091,30.313,30.747,311578,0
2007-11-19,30.468,31.214,30.313,30.624,306875,0
2007-11-20,30.78,31.091,29.007,29.909,395205,0
2007-11-21,29.69,30.251,28.945,30.065,370439,0
2007-11-23,30.406,31.06,29.879,31.06,129591,0
2007-11-26,30.967,31.027,28.914,28.914,433386,0
2007-11-27,28.726,30.096,28.726,29.599,441617,0
2007-11-28,29.909,30.995,29.909,30.871,646812,0
2007-11-29,30.747,31.091,30.313,30.904,304355,0
2007-11-30,31.091,31.556,30.936,31.369,552781,0
2007-12-03,31.307,31.463,30.812,31.214,240784,0
2007-12-04,30.871,31.091,30.406,30.78,275713,0
2007-12-05,31.183,31.183,30.219,31.151,241237,0
2007-12-06,31.151,31.867,31.121,31.867,604694,0
2007-12-07,31.556,32.397,31.307,31.806,888264,0
2007-12-10,31.93,32.427,31.433,32.179,491026,0
2007-12-11,32.397,32.488,30.282,30.406,513391,0
2007-12-12,31.183,31.897,29.783,29.971,446902,0
2007-12-13,29.628,30.033,29.258,29.723,368028,0
2007-12-14,29.225,29.879,28.698,28.698,371468,0
2007-12-17,28.698,28.698,28.014,28.043,417562,0
2007-12-18,28.417,28.945,28.014,28.54,569281,0
2007-12-19,28.602,29.286,28.229,29.1,473205,0
2007-12-20,29.473,29.69,28.914,29.192,561948,0
2007-12-21,29.599,30.531,29.349,30.406,986649,0
2007-12-24,29.658,31.06,29.658,31.06,143371,0
2007-12-26,30.686,31.121,30.282,30.593,286319,0
2007-12-27,30.125,31.027,29.349,29.349,314307,0
2007-12-28,29.349,29.349,28.417,28.48,392754,0
2007-12-31,28.323,29.349,28.073,28.945,532208,0
2008-01-02,28.851,29.225,28.138,28.51,521381,0
2008-01-03,28.51,28.82,27.485,27.517,434943,0
2008-01-04,27.517,27.889,26.333,26.427,673391,0
2008-01-07,26.644,27.577,26.427,27.112,587984,0
2008-01-08,27.297,28.666,26.924,26.987,1096072,0
2008-01-09,26.987,27.39,24.84,27.265,626851,0
2008-01-10,26.893,28.448,25.026,27.547,700000,0
2008-01-11,27.452,28.698,26.551,27.517,622175,0
2008-01-14,27.858,28.354,27.33,27.889,588433,0
2008-01-15,27.577,27.577,26.458,26.52,301543,0
2008-01-16,26.396,28.48,26.396,28.106,397620,0
2008-01-17,28.229,28.448,26.147,26.613,417594,0
2008-01-18,26.768,27.297,26.208,26.831,773675,0
2008-01-22,25.712,27.889,25.089,27.173,415055,0
2008-01-23,26.489,31.651,26.489,31.369,731785,0
2008-01-24,31.091,31.214,29.192,30.003,1285430,0
2008-01-25,30.313,31.027,29.599,29.69,578076,0
2008-01-28,29.69,30.717,28.54,30.717,265131,0
2008-01-29,30.967,30.967,29.381,29.568,277955,0
2008-01-30,29.568,30.904,28.354,28.602,364286,0
2008-01-31,27.918,29.783,27.639,29.442,573487,0
2008-02-01,29.628,30.468,29.192,29.909,429688,0
2008-02-04,29.755,30.468,28.82,29.783,465246,0
2008-02-05,29.163,30.374,28.51,28.51,443005,0
2008-02-06,28.945,29.192,27.793,27.858,257509,0
2008-02-07,27.672,28.571,27.235,28.51,319059,0
2008-02-08,28.51,29.069,27.206,27.577,306437,0
2008-02-11,27.639,27.918,26.613,26.862,260754,0
2008-02-12,27.048,28.726,26.831,28.51,323147,0
2008-02-13,28.757,29.1,27.793,28.229,272808,0
2008-02-14,28.385,28.51,27.079,27.206,335244,0
2008-02-15,26.674,27.452,26.674,27.361,481611,0
2008-02-19,27.605,27.98,26.489,27.048,402987,0
2008-02-20,26.924,28.043,26.831,27.858,319506,0
2008-02-21,28.229,28.448,27.452,27.605,488601,0
2008-02-22,27.702,28.169,27.141,28.169,424345,0
2008-02-25,27.951,29.192,27.39,29.04,458290,0
2008-02-26,28.914,29.192,28.199,28.448,347538,0
2008-02-27,28.229,29.007,27.98,28.26,316505,0
2008-02-28,28.073,28.385,27.702,28.138,369270,0
2008-02-29,27.858,28.229,27.517,27.858,361382,0
2008-03-03,27.825,28.106,27.206,27.764,483823,0
2008-03-04,27.422,27.793,26.893,27.33,389476,0
2008-03-05,27.577,27.858,26.768,27.112,313216,0
2008-03-06,27.048,27.206,26.114,26.273,446142,0
2008-03-07,26.114,27.702,25.649,27.547,467834,0
2008-03-10,27.702,27.764,26.924,27.017,384147,0
2008-03-11,27.889,29.1,27.235,29.1,604363,0
2008-03-12,29.163,30.282,28.666,28.975,506301,0
2008-03-13,28.666,30.096,27.793,29.535,402632,0
2008-03-14,29.814,30.251,28.417,29.131,614131,0
2008-03-17,28.666,29.69,28.138,29.163,339133,0
2008-03-18,29.783,31.121,29.069,30.717,496875,0
2008-03-19,30.904,31.091,29.568,29.69,484047,0
2008-03-20,29.909,31.027,29.192,30.936,936006,0
2008-03-24,30.812,31.247,30.219,30.78,643510,0
2008-03-25,30.995,30.995,29.971,30.593,404473,0
2008-03-26,30.374,30.437,29.69,29.879,349694,0
2008-03-27,30.003,30.593,29.628,29.783,258052,0
2008-03-28,29.568,30.904,29.225,30.655,568454,0
2008-03-31,30.188,31.712,30.188,30.967,627545,0
2008-04-01,31.06,32.334,31.06,32.334,806798,0
2008-04-02,32.397,32.798,31.712,32.302,566739,0
2008-04-03,31.961,32.302,31.183,32.179,351728,0
2008-04-04,32.147,32.614,31.556,31.651,395210,0
2008-04-07,31.743,31.93,31.151,31.556,253957,0
2008-04-08,31.278,31.369,30.56,30.871,244922,0
2008-04-09,30.936,31.06,29.783,29.847,296539,0
2008-04-10,29.723,30.437,29.381,29.755,378941,0
2008-04-11,29.473,30.003,28.883,29.258,452634,0
2008-04-14,29.192,30.096,28.757,29.316,261646,0
2008-04-15,29.755,30.096,29.535,29.847,286077,0
2008-04-16,30.251,31.401,29.971,31.307,563291,0
2008-04-17,31.214,31.772,30.967,31.712,322293,0
2008-04-18,32.239,32.239,30.871,31.091,496199,0
2008-04-21,30.812,31.401,30.282,30.995,328438,0
2008-04-22,30.78,30.967,30.157,30.468,402450,0
2008-04-23,30.593,31.247,30.5,31.151,245837,0
2008-04-24,31.214,31.867,31.121,31.867,393185,0
2008-04-25,31.93,31.93,31.091,31.837,364710,0
2008-04-28,31.743,32.022,31.433,31.993,387070,0
2008-04-29,31.897,31.93,31.091,31.494,308329,0
2008-04-30,31.618,32.239,30.593,31.091,328144,0
2008-05-01,31.121,32.147,30.841,31.806,300006,0
2008-05-02,32.022,32.084,31.091,31.151,355408,0
2008-05-05,30.686,30.936,29.442,30.468,455605,0
2008-05-06,30.188,30.812,29.847,30.78,613628,0
2008-05-07,30.871,30.936,29.847,29.971,396553,0
2008-05-08,30.157,30.437,29.568,30.157,229003,0
2008-05-09,29.783,30.56,29.658,30.157,230568,0
2008-05-12,30.157,30.406,29.94,30.313,1061341,0
2008-05-13,30.406,30.904,29.971,30.624,492196,0
2008-05-14,30.686,30.995,30.5,30.78,440648,0
2008-05-15,30.624,30.995,30.219,30.995,647515,0
2008-05-16,30.995,31.027,29.94,30.282,554300,0
2008-05-19,30.157,30.282,29.69,30.065,464958,0
2008-05-20,29.723,30.003,28.602,29.1,975072,0
2008-05-21,29.131,29.599,28.602,28.79,365628,0
2008-05-22,28.79,29.568,28.602,29.381,377949,0
2008-05-23,29.192,29.628,28.851,29.131,246775,0
2008-05-27,29.1,30.219,29.069,29.909,411155,0
2008-05-28,29.909,30.003,29.504,29.847,348707,0
2008-05-29,29.723,30.531,29.723,30.374,689585,0
2008-05-30,30.345,30.747,29.971,30.313,488414,0
2008-06-02,30.096,30.313,28.975,29.411,688196,0
2008-06-03,29.599,29.909,28.883,29.349,287955,0
2008-06-04,29.225,30.219,28.975,29.879,337579,0
2008-06-05,29.755,30.624,29.755,30.56,307512,0
2008-06-06,30.251,30.5,28.914,29.007,323768,0
2008-06-09,29.316,29.658,27.951,27.951,266254,0
2008-06-10,27.672,28.666,27.577,28.293,344762,0
2008-06-11,28.199,28.354,27.39,27.422,442109,0
2008-06-12,27.731,28.138,27.39,27.793,331311,0
2008-06-13,27.858,28.293,27.297,28.293,289276,0
2008-06-16,28.448,28.666,27.764,28.571,418447,0
2008-06-17,28.666,28.666,27.825,27.889,1119781,0
2008-06-18,27.793,27.951,27.265,27.764,962729,0
2008-06-19,27.918,28.851,27.793,28.79,337979,0
2008-06-20,28.666,28.698,27.951,28.106,664063,0
2008-06-23,28.323,28.417,27.452,27.485,395260,0
2008-06-24,27.235,28.073,26.924,27.235,385269,0
2008-06-25,27.206,28.043,26.831,27.361,725838,0
2008-06-26,26.956,27.517,26.613,26.613,649287,0
2008-06-27,26.613,26.831,25.743,26.147,737222,0
2008-06-30,26.114,26.489,25.649,25.743,597960,0
2008-07-01,25.526,26.086,25.338,25.898,817580,0
2008-07-02,25.804,25.804,24.717,24.871,606425,0
2008-07-03,24.871,25.278,24.561,24.749,175545,0
2008-07-07,24.84,24.996,23.597,24.28,755544,0
2008-07-08,24.497,26.333,24.28,25.929,1124613,0
2008-07-09,25.991,26.086,24.033,24.094,1040157,0
2008-07-10,24.158,26.114,24.094,25.058,698817,0
2008-07-11,24.871,26.086,24.28,25.245,883526,0
2008-07-14,25.649,25.773,24.094,24.313,730528,0
2008-07-15,24.065,25.245,23.784,24.221,624444,0
2008-07-16,24.313,26.333,23.94,26.208,683062,0
2008-07-17,25.804,25.869,24.84,25.743,809404,0
2008-07-18,25.773,25.96,25.026,25.898,785457,0
2008-07-21,25.929,26.023,25.058,25.836,415895,0
2008-07-22,25.743,27.048,25.338,26.956,739636,0
2008-07-23,26.862,27.731,26.147,27.235,542727,0
2008-07-24,27.422,27.422,24.996,25.245,537896,0
2008-07-25,25.526,26.458,25.152,26.396,518787,0
2008-07-28,26.239,26.674,25.368,25.526,456853,0
2008-07-29,25.743,27.98,25.462,27.297,593405,0
2008-07-30,27.39,27.452,25.68,26.768,470606,0
2008-07-31,26.302,26.705,25.743,26.333,355499,0
2008-08-01,26.333,26.333,25.183,25.96,448164,0
2008-08-04,25.898,25.991,25.121,25.307,552182,0
2008-08-05,24.529,24.717,23.317,24.249,2319662,0
2008-08-06,23.784,24.033,23.566,23.691,1860451,0
2008-08-07,23.752,23.752,22.601,22.759,1192531,0
2008-08-08,22.696,23.752,22.696,23.347,1030374,0
2008-08-11,22.974,24.313,22.974,24.002,1037007,0
2008-08-12,23.63,24.28,23.317,23.721,861214,0
2008-08-13,23.752,24.126,23.347,23.815,873870,0
2008-08-14,23.659,24.406,23.63,24.28,778014,0
2008-08-15,24.717,24.749,23.875,24.221,628732,0
2008-08-18,24.313,24.653,23.63,23.691,884181,0
2008-08-19,23.13,23.659,22.943,23.13,656339,0
2008-08-20,23.13,23.504,22.478,22.789,553086,0
2008-08-21,22.384,22.882,22.012,22.073,528844,0
2008-08-22,22.478,23.039,22.138,22.914,821658,0
2008-08-25,22.727,22.759,21.95,22.012,620169,0
2008-08-26,21.983,22.478,21.854,22.107,504630,0
2008-08-27,22.012,22.696,21.828,22.416,337837,0
2008-08-28,22.665,23.382,22.26,23.347,435777,0
2008-08-29,23.382,23.536,22.384,23.193,613781,0
2008-09-02,23.784,24.094,23.101,23.691,753349,0
2008-09-03,23.63,24.497,23.473,24.437,699629,0
2008-09-04,24.126,24.249,23.473,23.536,652945,0
2008-09-05,23.317,23.63,22.974,23.225,536900,0
2008-09-08,24.595,25.991,22.851,24.469,879319,0
2008-09-09,24.065,24.497,22.789,23.13,686042,0
2008-09-10,23.382,23.63,22.355,23.068,604245,0
2008-09-11,22.478,23.13,22.168,22.82,904504,0
2008-09-12,22.509,23.068,22.107,23.068,575702,0
2008-09-15,21.729,22.727,20.146,20.146,1128470,0
2008-09-16,20.3,22.138,20.21,21.513,1989757,0
2008-09-17,20.8,22.229,20.8,20.924,1297615,0
2008-09-18,20.986,23.161,19.743,23.13,2606917,0
2008-09-19,24.375,24.717,21.64,24.623,1674564,0
2008-09-22,24.686,24.81,21.887,22.293,858144,0
2008-09-23,22.107,23.597,22.107,22.914,808633,0
2008-09-24,22.851,23.13,21.298,21.546,578854,0
2008-09-25,21.795,23.101,21.513,22.759,529496,0
2008-09-26,22.012,24.221,21.919,23.597,623939,0
2008-09-29,22.789,23.473,20.83,21.95,900099,0
2008-09-30,21.546,23.784,21.454,23.285,763068,0
2008-10-01,22.107,23.815,22.073,23.257,568688,0
2008-10-02,22.82,23.815,21.576,21.95,1320722,0
2008-10-03,22.914,23.101,21.454,21.763,1106660,0
2008-10-06,21.454,21.983,20.519,21.265,1066564,0
2008-10-07,21.298,22.138,20.362,20.893,1267103,0
2008-10-08,20.3,21.763,20.3,21.048,2034602,0
2008-10-09,21.64,22.416,17.939,17.939,1016427,0
2008-10-10,17.877,20.738,15.981,20.3,1885878,0
2008-10-13,21.983,21.983,18.747,20.738,963555,0
2008-10-14,22.041,22.229,16.819,17.877,1048305,0
2008-10-15,17.13,17.474,14.209,14.675,2072090,0
2008-10-16,14.893,15.856,13.868,15.544,1442645,0
2008-10-17,15.141,16.602,14.611,15.234,660797,0
2008-10-20,15.358,15.699,14.675,15.047,453697,0
2008-10-21,14.768,15.544,14.052,14.209,683038,0
2008-10-22,13.835,14.426,12.717,12.842,870567,0
2008-10-23,12.932,14.082,11.411,13.275,970412,0
2008-10-24,12.032,13.089,11.411,11.908,1017076,0
2008-10-27,11.844,12.717,11.131,11.285,954807,0
2008-10-28,11.503,14.082,11.131,13.928,1154475,0
2008-10-29,13.896,14.052,11.998,12.5,1211270,0
2008-10-30,12.932,13.462,11.969,13.368,569926,0
2008-10-31,13.275,15.358,12.903,15.328,799788,0
2008-11-03,15.234,15.544,13.896,14.052,455771,0
2008-11-04,14.831,16.788,13.772,16.105,739696,0
2008-11-05,15.576,16.167,14.146,14.301,1346219,0
2008-11-06,14.209,14.799,13.585,14.052,632448,0
2008-11-07,14.114,15.358,13.868,15.015,643425,0
2008-11-10,15.047,15.607,13.585,13.803,718597,0
2008-11-11,13.431,14.643,13.183,13.868,507152,0
2008-11-12,13.678,13.868,12.032,12.126,774256,0
2008-11-13,12.621,15.11,11.66,14.985,1307967,0
2008-11-14,14.271,14.859,11.38,11.533,952603,0
2008-11-17,11.441,12.311,11.16,11.441,760400,0
2008-11-18,11.533,11.817,10.508,11.533,1033472,0
2008-11-19,11.751,11.751,9.637,10.229,1361042,0
2008-11-20,9.733,10.726,7.7413,8.3947,1598275,0
2008-11-21,8.7671,10.415,7.9285,9.669,2004423,0
2008-11-24,10.134,12.282,8.2702,12.251,2249116,0
2008-11-25,12.311,18.343,10.759,13.151,1442497,0
2008-11-26,12.653,14.052,12.093,14.052,1126498,0
2008-11-28,14.022,14.052,13.306,13.928,455940,0
2008-12-01,13.462,13.462,8.8913,8.8913,1565971,0
2008-12-02,9.391,10.726,9.3567,10.508,1741949,0
2008-12-03,9.855,17.037,9.824,11.721,1401187,0
2008-12-04,11.101,12.561,10.788,11.441,1445595,0
2008-12-05,11.254,13.896,11.036,13.462,1264676,0
2008-12-08,13.96,16.136,12.81,16.105,1792958,0
2008-12-09,15.358,15.795,13.058,13.678,1533185,0
2008-12-10,13.928,15.047,13.183,13.835,1368931,0
2008-12-11,13.462,13.678,10.383,10.383,2093027,0
2008-12-12,10.166,12.871,10.012,12.717,2167580,0
2008-12-15,12.529,12.653,11.225,12.251,915046,0
2008-12-16,12.5,15.015,12.093,14.985,1895558,0
2008-12-17,14.707,15.544,12.5,14.924,1236462,0
2008-12-18,15.358,15.358,12.653,12.932,1254286,0
2008-12-19,13.183,14.893,13.183,14.859,1519058,0
2008-12-22,14.893,14.985,12.747,14.736,1208976,0
2008-12-23,14.736,15.234,13.803,15.11,959241,0
2008-12-24,15.08,15.08,14.082,14.707,223012,0
2008-12-26,14.675,15.234,14.457,15.08,239019,0
2008-12-29,15.08,15.08,13.12,13.494,684405,0
2008-12-30,13.65,14.301,13.306,14.114,629163,0
2008-12-31,13.991,15.795,13.462,15.731,1031333,0
2009-01-02,15.671,15.671,14.643,14.768,601563,0
2009-01-05,14.985,15.141,13.991,14.457,700896,0
2009-01-06,14.519,15.576,14.146,15.296,1318206,0
2009-01-07,14.675,14.955,13.494,13.868,1005824,0
2009-01-08,14.022,14.022,13.213,13.772,1118650,0
2009-01-09,13.772,14.022,12.561,12.842,936867,0
2009-01-12,13.027,13.058,11.844,12.032,773285,0
2009-01-13,13.244,13.928,11.874,12.186,1193640,0
2009-01-14,11.751,12.437,11.533,11.627,931182,0
2009-01-15,11.627,13.12,10.817,12.467,1089087,0
2009-01-16,12.778,13.431,12.217,13.431,982786,0
2009-01-20,12.842,12.997,10.788,10.883,1273753,0
2009-01-21,11.16,12.871,10.759,12.842,1194054,0
2009-01-22,11.998,12.747,11.689,11.874,1001806,0
2009-01-23,11.007,12.343,11.007,12.093,641235,0
2009-01-26,12.158,12.81,11.689,12.186,398938,0
2009-01-27,12.126,12.81,12.063,12.5,570329,0
2009-01-28,12.965,13.991,12.251,13.868,1281662,0
2009-01-29,13.494,13.65,11.844,11.844,1016850,0
2009-01-30,12.375,12.467,11.067,11.35,975126,0
2009-02-02,11.036,12.405,11.036,12.405,910722,0
2009-02-03,12.561,12.653,11.473,11.689,948178,0
2009-02-04,11.66,12.093,11.131,11.254,649644,0
2009-02-05,11.067,11.598,10.851,10.942,679875,0
2009-02-06,10.883,11.874,10.759,11.785,1107472,0
2009-02-09,11.721,11.751,11.131,11.751,448428,0
2009-02-10,11.565,11.908,10.54,10.601,1139904,0
2009-02-11,10.759,11.254,10.477,11.225,792324,0
2009-02-12,10.726,11.225,10.199,11.131,970562,0
2009-02-13,10.445,11.66,10.043,10.477,1666537,0
2009-02-17,10.259,10.508,9.3567,9.733,1014601,0
2009-02-18,9.887,10.199,9.3567,10.043,792273,0
2009-02-19,10.571,10.851,9.391,9.482,962389,0
2009-02-20,9.2973,10.477,9.1095,10.415,1255546,0
2009-02-23,10.322,10.601,9.2656,9.391,1295185,0
2009-02-24,9.733,10.259,9.2011,10.166,1390801,0
2009-02-25,9.762,10.353,9.3266,9.824,900931,0
2009-02-26,10.043,10.259,9.1095,9.1095,729257,0
2009-02-27,8.2702,10.074,8.2702,9.0783,822751,0
2009-03-02,8.8293,9.1721,8.0835,8.2085,1299412,0
2009-03-03,8.6743,9.1721,8.0835,8.3014,1845767,0
2009-03-04,8.5504,9.1721,8.3947,8.9843,1100116,0
2009-03-05,8.7987,9.1095,8.2085,8.3014,1227272,0
2009-03-06,8.5188,8.5504,7.5229,8.2085,1496018,0
2009-03-09,7.8971,8.4879,7.6481,8.2702,1150437,0
2009-03-10,8.6435,10.166,8.4563,10.166,2232368,0
2009-03-11,10.043,10.912,9.048,10.012,1422390,0
2009-03-12,9.948,11.503,9.669,11.441,1316985,0
2009-03-13,11.503,11.66,10.664,11.285,875076,0
2009-03-16,11.473,11.598,9.669,9.669,1376820,0
2009-03-17,9.669,11.101,9.576,11.067,1553776,0
2009-03-18,10.942,12.063,10.199,12.063,1611905,0
2009-03-19,12.375,12.405,10.383,10.415,1603760,0
2009-03-20,10.601,10.601,9.3266,9.3266,1719572,0
2009-03-23,9.512,11.627,9.4501,11.35,2324210,0
2009-03-24,9.92,11.225,9.701,9.824,1929135,0
2009-03-25,10.229,10.229,8.4879,9.637,2638321,0
2009-03-26,10.103,10.726,9.1095,10.103,2020748,0
2009-03-27,9.733,10.043,9.3567,9.391,1461814,0
2009-03-30,9.0163,9.391,8.6123,8.7051,1524055,0
2009-03-31,8.923,9.978,8.7987,9.855,1996259,0
2009-04-01,9.3567,9.948,9.3266,9.576,1481731,0
2009-04-02,9.978,10.883,9.669,10.726,1888938,0
2009-04-03,10.571,12.251,10.29,12.251,1825686,0
2009-04-06,11.874,12.126,10.726,11.533,1292218,0
2009-04-07,11.192,11.598,10.353,10.353,1205511,0
2009-04-08,10.54,11.007,10.322,10.851,1017166,0
2009-04-09,10.912,12.81,10.912,12.717,1886447,0
2009-04-13,12.093,13.275,10.942,13.027,1099503,0
2009-04-14,12.932,13.151,12.158,12.282,2065930,0
2009-04-15,12.063,13.494,11.817,13.431,1572735,0
2009-04-16,13.462,15.08,12.593,14.301,1268329,0
2009-04-17,14.675,14.736,13.275,13.803,1741654,0
2009-04-20,13.151,13.337,11.503,11.627,1771680,0
2009-04-21,11.503,13.678,11.192,13.525,2524444,0
2009-04-22,13.058,13.991,12.81,13.058,1592553,0
2009-04-23,13.058,13.896,12.593,13.678,1060525,0
2009-04-24,13.772,15.358,13.275,14.643,1500906,0
2009-04-27,14.022,14.271,12.81,13.401,1283302,0
2009-04-28,13.183,13.835,12.529,13.494,962657,0
2009-04-29,13.772,14.551,13.401,14.114,1167923,0
2009-04-30,14.333,14.707,13.585,13.742,889010,0
2009-05-01,13.711,14.114,12.932,13.058,967440,0
2009-05-04,13.835,14.924,13.401,14.859,1353822,0
2009-05-05,14.611,14.675,13.991,14.301,1175237,0
2009-05-06,15.015,15.08,13.868,15.015,875040,0
2009-05-07,15.358,15.856,13.337,13.803,1332378,0
2009-05-08,14.301,15.544,13.742,15.452,1400180,0
2009-05-11,14.426,15.265,14.052,14.365,898018,0
2009-05-12,14.365,14.859,13.368,14.146,707247,0
2009-05-13,13.711,14.022,12.997,13.244,1270102,0
2009-05-14,13.368,13.96,12.903,13.494,1562077,0
2009-05-15,13.431,13.553,12.778,12.965,1192383,0
2009-05-18,13.553,14.768,13.151,14.457,1330493,0
2009-05-19,14.146,14.611,13.553,13.65,853911,0
2009-05-20,13.835,14.239,13.275,13.431,691018,0
2009-05-21,13.275,13.711,12.932,13.183,889998,0
2009-05-22,13.401,13.65,12.932,13.151,756539,0
2009-05-26,12.903,14.396,12.842,14.114,937534,0
2009-05-27,13.991,14.146,13.027,13.244,868113,0
2009-05-28,13.244,13.618,12.903,13.525,700883,0
2009-05-29,13.337,13.928,13.213,13.928,726333,0
2009-06-01,13.772,14.768,13.772,14.551,1014308,0
2009-06-02,13.368,13.65,12.903,13.368,4852621,0
2009-06-03,13.151,13.244,12.903,13.244,802383,0
2009-06-04,13.678,13.678,13.058,13.244,1214203,0
2009-06-05,13.618,13.618,12.997,13.058,1570512,0
2009-06-08,13.306,13.368,12.965,13.058,1127493,0
2009-06-09,13.183,13.525,12.932,13.151,1028494,0
2009-06-10,13.337,13.462,12.842,13.058,1171483,0
2009-06-11,12.997,13.368,12.871,12.965,1037208,0
2009-06-12,12.717,13.711,12.717,13.65,735389,0
2009-06-15,13.368,13.678,12.778,12.842,997810,0
2009-06-16,13.213,13.337,12.437,12.778,599637,0
2009-06-17,12.903,13.027,12.311,12.717,1141912,0
2009-06-18,12.717,12.997,12.437,12.871,532846,0
2009-06-19,13.368,13.368,12.621,13.183,1082562,0
2009-06-22,13.027,13.089,11.844,11.874,906873,0
2009-06-23,12.282,12.997,12.158,12.405,1168991,0
2009-06-24,12.871,12.871,12.343,12.5,870244,0
2009-06-25,12.405,12.81,12.217,12.653,890271,0
2009-06-26,12.529,13.275,12.405,13.213,1024094,0
2009-06-29,13.027,13.494,12.871,12.932,476292,0
2009-06-30,12.717,13.213,12.687,12.687,455923,0
2009-07-01,13.151,13.244,12.717,12.997,529517,0
2009-07-02,12.653,12.903,12.593,12.747,931157,0
2009-07-06,12.251,12.842,12.186,12.467,854845,0
2009-07-07,12.467,12.561,11.998,12.311,1695374,0
2009-07-08,12.405,12.467,11.689,12.126,840022,0
2009-07-09,12.251,12.343,11.627,11.689,548588,0
2009-07-10,11.565,11.66,11.131,11.533,480676,0
2009-07-13,11.598,12.343,11.473,12.217,1000804,0
2009-07-14,12.251,12.343,11.721,12.343,513339,0
2009-07-15,12.621,12.621,12.093,12.467,935432,0
2009-07-16,12.282,12.932,12.158,12.778,401086,0
2009-07-17,12.842,12.965,12.311,12.593,718935,0
2009-07-20,12.687,13.183,12.687,13.183,517119,0
2009-07-21,13.275,13.96,12.653,12.778,392455,0
2009-07-22,12.653,13.244,12.621,12.871,356468,0
2009-07-23,13.027,13.803,12.621,13.553,1092896,0
2009-07-24,13.275,14.179,13.12,14.022,574930,0
2009-07-27,14.426,15.328,14.052,14.955,2346924,0
2009-07-28,14.768,14.859,14.082,14.333,936209,0
2009-07-29,14.146,14.301,13.742,13.803,695159,0
2009-07-30,14.209,14.519,13.928,14.179,785080,0
2009-07-31,14.082,14.457,12.687,14.179,882340,0
2009-08-03,14.365,14.426,13.868,14.301,999732,0
2009-08-04,14.179,15.358,13.928,14.859,1501949,0
2009-08-05,14.859,15.544,14.768,15.513,1058270,0
2009-08-06,15.576,16.419,15.171,15.388,1461934,0
2009-08-07,15.856,17.098,15.358,16.167,1116052,0
2009-08-10,16.136,16.196,15.639,15.824,790856,0
2009-08-11,15.731,15.764,15.141,15.171,1769867,0
2009-08-12,15.204,16.011,14.893,15.234,1305003,0
2009-08-13,15.607,15.607,14.768,14.924,1058827,0
2009-08-14,14.924,14.924,14.146,14.859,768574,0
2009-08-17,14.301,14.551,13.991,14.082,1190617,0
2009-08-18,14.082,14.736,14.082,14.643,1087198,0
2009-08-19,14.301,14.768,14.179,14.49,953104,0
2009-08-20,14.333,15.731,14.301,15.731,983005,0
2009-08-21,15.917,16.419,15.699,16.196,810096,0
2009-08-24,16.261,16.478,15.856,16.196,530992,0
2009-08-25,16.261,16.726,15.856,16.509,727891,0
2009-08-26,16.509,16.726,15.95,16.602,695920,0
2009-08-27,16.509,16.913,16.32,16.913,822279,0
2009-08-28,17.161,17.35,16.788,17.068,840692,0
2009-08-31,16.54,17.037,16.261,16.419,1529822,0
2009-09-01,16.445,16.54,15.11,15.141,1564328,0
2009-09-02,14.859,15.265,14.643,14.736,611026,0
2009-09-03,14.831,15.141,14.49,15.08,530045,0
2009-09-04,14.955,15.171,14.519,14.985,564309,0
2009-09-08,15.204,15.917,14.985,15.917,1098662,0
2009-09-09,15.856,16.571,15.204,16.196,886386,0
2009-09-10,16.196,16.913,15.795,16.726,814923,0
2009-09-11,16.697,16.849,16.073,16.602,586240,0
2009-09-14,16.419,17.225,16.136,17.098,461316,0
2009-09-15,17.285,17.285,16.54,17.037,1105532,0
2009-09-16,17.38,17.534,16.913,17.408,951484,0
2009-09-17,17.598,18.032,17.037,17.225,514802,0
2009-09-18,17.35,17.534,16.883,17.319,599668,0
2009-09-21,17.006,17.225,16.819,16.883,352070,0
2009-09-22,17.161,17.627,16.975,17.627,633893,0
2009-09-23,17.627,17.693,16.788,16.788,500431,0
2009-09-24,16.943,17.098,15.671,15.824,751494,0
2009-09-25,15.607,16.196,15.544,16.136,465344,0
2009-09-28,16.042,16.633,16.042,16.602,617450,0
2009-09-29,16.571,16.788,16.011,16.011,638733,0
2009-09-30,16.105,16.167,15.452,15.886,656821,0
2009-10-01,16.385,17.408,15.422,15.422,1838083,0
2009-10-02,15.141,15.699,14.893,14.955,796518,0
2009-10-05,15.015,15.607,14.768,15.544,820119,0
2009-10-06,15.795,15.95,15.544,15.699,689648,0
2009-10-07,15.544,15.795,15.11,15.296,753951,0
2009-10-08,15.482,15.671,15.234,15.513,610264,0
2009-10-09,15.452,15.795,15.141,15.764,340061,0
2009-10-12,15.731,15.886,15.422,15.639,221167,0
2009-10-13,15.607,15.699,15.296,15.576,405340,0
2009-10-14,15.764,16.419,15.576,16.32,559796,0
2009-10-15,16.292,16.292,15.856,16.073,380959,0
2009-10-16,15.917,16.042,15.576,15.576,372226,0
2009-10-19,15.764,16.105,15.482,16.073,430169,0
2009-10-20,16.073,16.105,15.699,15.95,592078,0
2009-10-21,15.856,16.196,15.328,15.482,664712,0
2009-10-22,15.388,15.981,15.11,15.981,565730,0
2009-10-23,16.042,16.042,15.422,15.482,402964,0
2009-10-26,15.544,16.136,15.141,15.204,657677,0
2009-10-27,15.388,15.513,14.583,14.768,1311210,0
2009-10-28,14.675,14.955,14.052,14.239,1291648,0
2009-10-29,14.611,15.047,14.209,14.799,1828954,0
2009-10-30,14.49,14.49,13.772,14.082,1061866,0
2009-11-02,14.333,14.924,13.835,14.301,1100084,0
2009-11-03,14.114,14.859,13.896,14.859,726216,0
2009-11-04,15.015,15.015,13.896,13.896,955703,0
2009-11-05,14.114,14.583,13.96,14.551,757740,0
2009-11-06,14.239,14.675,14.179,14.457,715939,0
2009-11-09,14.675,15.358,14.49,15.328,1995025,0
2009-11-10,15.171,15.328,14.893,15.047,524234,0
2009-11-11,15.204,15.482,14.955,15.296,504826,0
2009-11-12,15.234,15.296,14.736,14.799,544131,0
2009-11-13,14.924,15.11,14.643,14.831,495619,0
2009-11-16,15.141,15.388,14.859,15.141,1882931,0
2009-11-17,15.047,15.328,14.799,15.08,1941068,0
2009-11-18,15.141,15.265,14.893,15.265,996180,0
2009-11-19,14.955,14.985,14.551,14.611,531245,0
2009-11-20,14.426,14.643,13.991,14.551,371387,0
2009-11-23,14.768,15.141,14.583,14.768,920154,0
2009-11-24,14.799,14.831,14.426,14.49,621821,0
2009-11-25,14.583,14.768,14.365,14.426,275995,0
2009-11-27,13.928,14.271,12.282,14.022,339873,0
2009-11-30,13.928,14.831,13.678,14.768,1015924,0
2009-12-01,15.015,15.234,14.799,15.047,784579,0
2009-12-02,15.015,15.358,14.985,15.265,452312,0
2009-12-03,15.328,15.482,14.736,14.768,444898,0
2009-12-04,15.388,15.513,15.08,15.482,1155176,0
2009-12-07,15.328,15.544,15.141,15.204,494142,0
2009-12-08,15.047,15.544,14.859,15.204,531151,0
2009-12-09,15.171,15.204,14.551,14.643,608218,0
2009-12-10,14.859,14.859,14.209,14.239,590626,0
2009-12-11,14.365,14.736,14.301,14.643,423688,0
2009-12-14,14.583,15.265,14.49,15.234,559101,0
2009-12-15,15.204,15.265,14.955,15.141,707874,0
2009-12-16,15.328,15.328,14.583,14.736,1426192,0
2009-12-17,14.49,14.831,14.146,14.396,1075266,0
2009-12-18,14.799,14.859,14.551,14.707,1211430,0
2009-12-21,14.831,15.11,14.611,15.08,543685,0
2009-12-22,15.11,15.328,14.955,15.328,765614,0
2009-12-23,15.358,16.261,15.328,16.042,1923000,0
2009-12-24,16.231,16.261,16.011,16.231,225069,0
2009-12-28,16.167,16.509,16.105,16.196,1062202,0
2009-12-29,16.231,16.32,15.639,15.886,935644,0
2009-12-30,16.042,16.073,15.671,16.042,438638,0
2009-12-31,15.981,16.167,15.576,15.607,474107,0
2010-01-04,15.95,16.261,15.328,15.422,899893,0
2010-01-05,15.607,16.32,15.358,16.073,2149592,0
2010-01-06,15.917,16.385,15.917,16.261,1421622,0
2010-01-07,16.196,17.037,15.917,16.913,1630168,0
2010-01-08,16.602,16.819,15.917,16.136,2135568,0
2010-01-11,16.32,16.445,15.917,15.95,1314497,0
2010-01-12,15.544,15.886,15.171,15.824,2746313,0
2010-01-13,15.981,16.352,15.764,16.167,745598,0
2010-01-14,16.011,16.136,15.764,16.011,626097,0
2010-01-15,16.105,16.292,15.886,16.196,839570,0
2010-01-19,16.292,16.633,16.136,16.602,647979,0
2010-01-20,16.292,16.419,15.95,16.073,360943,0
2010-01-21,16.167,16.292,15.296,15.328,847068,0
2010-01-22,15.265,15.452,14.924,14.924,1044755,0
2010-01-25,15.11,15.388,14.768,15.358,1007488,0
2010-01-26,15.296,15.607,14.985,15.513,775368,0
2010-01-27,15.422,15.699,15.234,15.576,1084818,0
2010-01-28,15.671,15.824,14.924,15.422,662499,0
2010-01-29,15.576,15.824,15.328,15.388,650845,0
2010-02-01,15.482,15.607,15.204,15.422,464695,0
2010-02-02,15.422,15.764,15.08,15.731,819173,0
2010-02-03,15.671,15.699,15.171,15.265,363698,0
2010-02-04,14.955,15.234,14.643,14.675,772410,0
2010-02-05,14.831,15.047,14.49,15.047,464744,0
2010-02-08,14.985,15.171,14.396,14.426,509061,0
2010-02-09,14.675,14.985,14.239,14.49,492439,0
2010-02-10,14.365,14.707,13.991,14.519,418365,0
2010-02-11,14.426,14.707,14.052,14.179,782100,0
2010-02-12,13.896,14.519,13.835,14.519,1178619,0
2010-02-16,14.859,14.924,14.49,14.924,550654,0
2010-02-17,14.985,15.358,14.583,14.859,791290,0
2010-02-18,14.799,15.11,14.643,15.08,317230,0
2010-02-19,15.015,15.513,14.985,15.358,629805,0
2010-02-22,15.388,15.544,15.171,15.452,351295,0
2010-02-23,15.452,15.544,15.265,15.358,399424,0
2010-02-24,15.422,15.576,15.204,15.513,477614,0
2010-02-25,15.171,15.452,15.08,15.452,350204,0
2010-02-26,15.422,15.607,15.08,15.296,791245,0
2010-03-01,15.422,15.607,15.296,15.544,393214,0
2010-03-02,15.607,15.671,15.452,15.639,362910,0
2010-03-03,15.639,15.671,15.265,15.296,378797,0
2010-03-04,15.452,15.607,15.388,15.513,312689,0
2010-03-05,15.699,16.073,15.482,16.011,575931,0
2010-03-08,15.981,16.633,15.856,16.385,414186,0
2010-03-09,16.32,16.726,16.167,16.196,725861,0
2010-03-10,16.167,16.478,15.981,16.105,1208198,0
2010-03-11,16.445,16.445,15.671,16.231,1395581,0
2010-03-12,16.292,16.633,15.981,16.633,443959,0
2010-03-15,16.602,16.697,16.073,16.419,392749,0
2010-03-16,16.54,17.037,16.292,16.943,431318,0
2010-03-17,17.037,17.285,16.788,17.037,403890,0
2010-03-18,17.13,17.255,16.943,17.098,307491,0
2010-03-19,17.13,17.255,16.54,16.662,1065391,0
2010-03-22,16.478,17.13,16.445,17.068,317203,0
2010-03-23,16.633,17.161,16.32,17.006,364091,0
2010-03-24,16.913,17.13,16.788,16.943,374786,0
2010-03-25,17.098,17.815,16.913,16.943,681875,0
2010-03-26,17.098,17.098,16.602,16.819,598912,0
2010-03-29,16.849,16.913,16.509,16.883,523392,0
2010-03-30,16.975,17.037,16.445,16.571,482035,0
2010-03-31,16.419,16.509,16.196,16.261,678468,0
2010-04-01,16.352,16.419,16.011,16.261,373093,0
2010-04-05,16.32,16.697,16.105,16.697,774667,0
2010-04-06,16.509,16.788,16.167,16.726,655475,0
2010-04-07,16.571,16.758,16.136,16.292,741662,0
2010-04-08,16.196,16.758,16.167,16.662,686760,0
2010-04-09,16.662,17.037,16.419,16.975,596408,0
2010-04-12,17.13,17.13,16.788,16.819,728360,0
2010-04-13,16.819,17.13,16.602,16.943,970901,0
2010-04-14,17.098,17.098,16.726,16.849,490607,0
2010-04-15,16.819,16.883,16.445,16.54,702714,0
2010-04-16,16.54,16.602,16.105,16.105,711764,0
2010-04-19,15.95,16.32,15.917,16.292,956430,0
2010-04-20,16.419,16.54,16.167,16.478,759293,0
2010-04-21,16.478,16.788,16.32,16.697,518319,0
2010-04-22,16.419,16.975,15.699,16.975,392624,0
2010-04-23,17.035,17.065,16.688,17.003,375441,0
2010-04-26,17.037,17.098,16.726,16.943,755612,0
2010-04-27,16.758,17.098,16.167,16.231,1014991,0
2010-04-28,16.445,16.602,15.95,16.042,604640,0
2010-04-29,16.196,16.819,16.167,16.662,604715,0
2010-04-30,16.602,17.068,16.352,16.352,824899,0
2010-05-03,16.445,17.098,16.385,17.068,796222,0
2010-05-04,16.726,17.285,16.633,17.037,1201137,0
2010-05-05,16.697,17.068,16.54,16.788,572797,0
2010-05-06,16.602,16.883,14.583,16.167,1906439,0
2010-05-07,15.917,16.478,15.328,16.011,1974123,0
2010-05-10,16.602,17.319,16.385,17.319,1059796,0
2010-05-11,16.975,17.752,16.758,17.285,1047736,0
2010-05-12,17.408,17.722,17.192,17.504,1005323,0
2010-05-13,17.474,17.752,17.13,17.285,493507,0
2010-05-14,17.098,17.225,16.073,16.32,764057,0
2010-05-17,16.419,16.788,15.699,16.105,482895,0
2010-05-18,16.478,16.478,15.699,15.917,855568,0
2010-05-19,15.981,16.136,15.296,15.856,923642,0
2010-05-20,15.265,15.699,14.955,14.985,1508081,0
2010-05-21,14.643,15.265,14.426,15.171,887407,0
2010-05-24,15.08,15.11,14.365,14.365,618903,0
2010-05-25,14.271,14.768,13.337,14.675,723285,0
2010-05-26,14.768,15.015,14.426,14.426,793161,0
2010-05-27,14.985,15.296,14.736,15.234,818223,0
2010-05-28,15.141,15.422,14.924,15.047,685882,0
2010-06-01,14.893,14.985,14.396,14.519,900689,0
2010-06-02,14.583,14.675,14.052,14.551,1587520,0
2010-06-03,14.736,14.736,14.209,14.457,684484,0
2010-06-04,14.022,14.333,13.585,13.585,960307,0
2010-06-07,13.678,14.179,13.618,13.742,1191840,0
2010-06-08,13.772,14.239,13.337,14.209,838489,0
2010-06-09,14.333,14.768,14.146,14.301,634057,0
2010-06-10,14.611,14.831,14.271,14.799,568544,0
2010-06-11,14.519,14.985,14.396,14.768,408280,0
2010-06-14,14.924,15.296,14.768,15.265,1527804,0
2010-06-15,15.171,16.136,15.171,15.981,1884570,0
2010-06-16,15.795,16.136,15.699,15.886,1352908,0
2010-06-17,16.011,16.011,15.671,15.856,822559,0
2010-06-18,15.981,16.073,15.671,15.824,1643598,0
2010-06-21,16.042,16.385,15.824,15.981,1584506,0
2010-06-22,16.167,16.231,15.234,15.234,1657764,0
2010-06-23,15.265,15.607,15.015,15.452,805830,0
2010-06-24,15.328,15.699,15.171,15.328,1467492,0
2010-06-25,15.452,15.856,15.296,15.513,1411827,0
2010-06-28,15.513,15.639,15.171,15.171,422671,0
2010-06-29,14.924,15.015,14.271,14.333,716911,0
2010-06-30,14.388,14.739,14.038,14.038,1193695,0
2010-07-01,14.271,14.301,13.711,13.991,784748,0
2010-07-02,14.082,14.082,13.525,13.525,776146,0
2010-07-06,13.462,13.711,12.653,12.871,949054,0
2010-07-07,12.965,13.678,12.932,13.678,766230,0
2010-07-08,13.772,13.928,13.337,13.711,532092,0
2010-07-09,13.65,13.868,13.525,13.835,237079,0
2010-07-12,13.803,14.082,13.65,13.803,327777,0
2010-07-13,14.082,14.611,13.991,14.519,933511,0
2010-07-14,14.49,14.736,13.678,14.365,963844,0
2010-07-15,14.426,14.426,13.868,14.146,783815,0
2010-07-16,14.022,14.082,13.401,13.525,912653,0
2010-07-19,13.525,13.711,12.997,13.711,678691,0
2010-07-20,13.462,13.896,13.151,13.896,794431,0
2010-07-21,14.052,14.082,13.12,13.213,709499,0
2010-07-22,13.462,13.803,13.368,13.678,628675,0
2010-07-23,13.553,14.082,13.401,14.082,503305,0
2010-07-26,14.114,14.707,13.928,14.611,496771,0
2010-07-27,14.768,15.015,14.457,14.675,403381,0
2010-07-28,14.643,14.955,14.519,14.707,372070,0
2010-07-29,14.955,14.985,14.239,14.333,988458,0
2010-07-30,14.052,14.675,13.991,14.583,372561,0
2010-08-02,14.893,15.015,14.643,14.893,400987,0
2010-08-03,14.893,15.171,14.736,14.893,299878,0
2010-08-04,14.955,15.764,14.955,15.544,890989,0
2010-08-05,15.452,15.607,15.204,15.358,641772,0
2010-08-06,15.11,15.204,14.333,14.955,606580,0
2010-08-09,15.08,15.11,14.831,15.11,339604,0
2010-08-10,14.859,15.047,14.551,14.643,395842,0
2010-08-11,14.301,14.519,13.896,14.022,519054,0
2010-08-12,13.772,14.209,13.711,14.114,401793,0
2010-08-13,14.022,14.179,13.868,14.052,300235,0
2010-08-16,13.928,14.271,13.772,14.022,382477,0
2010-08-17,14.146,14.551,13.991,14.396,389347,0
2010-08-18,14.365,14.643,14.114,14.396,502188,0
2010-08-19,14.365,14.365,13.585,13.868,551093,0
2010-08-20,13.742,14.114,13.525,14.022,396593,0
2010-08-23,14.146,14.179,13.711,13.772,215244,0
2010-08-24,13.494,14.022,13.368,13.835,309739,0
2010-08-25,13.711,14.365,13.711,14.333,401926,0
2010-08-26,14.365,14.583,14.271,14.333,419147,0
2010-08-27,14.49,14.551,14.022,14.551,364228,0
2010-08-30,14.519,14.643,14.365,14.396,317728,0
2010-08-31,14.326,14.546,14.169,14.358,415982,0
2010-09-01,14.611,14.893,14.551,14.831,560351,0
2010-09-02,14.955,15.015,14.49,14.955,470498,0
2010-09-03,15.296,15.296,14.893,15.265,331231,0
2010-09-07,15.234,15.234,14.859,14.859,271395,0
2010-09-08,14.859,15.204,14.859,15.047,360889,0
2010-09-09,15.08,15.296,14.707,14.859,725809,0
2010-09-10,14.893,14.955,14.643,14.859,1089512,0
2010-09-13,15.08,15.296,14.955,15.171,757332,0
2010-09-14,15.08,15.171,14.736,14.768,723824,0
2010-09-15,14.643,14.985,14.611,14.831,694059,0
2010-09-16,14.707,15.015,14.583,14.799,427411,0
2010-09-17,14.924,14.924,14.519,14.675,371183,0
2010-09-20,14.768,15.11,14.611,14.985,1241601,0
2010-09-21,14.955,15.11,14.707,14.799,449973,0
2010-09-22,14.736,14.893,14.365,14.519,394412,0
2010-09-23,14.333,14.457,13.928,14.082,519866,0
2010-09-24,14.239,15.015,9.0783,14.924,875625,0
2010-09-27,14.893,14.924,14.271,14.519,506163,0
2010-09-28,14.519,14.893,14.209,14.768,968485,0
2010-09-29,14.675,14.924,14.49,14.799,578981,0
2010-09-30,14.925,15.05,14.484,14.893,1277829,0
2010-10-01,14.985,14.985,14.675,14.924,805437,0
2010-10-04,14.893,15.015,14.707,14.924,1108366,0
2010-10-05,15.047,15.296,14.396,15.11,1369911,0
2010-10-06,15.11,15.328,14.831,14.893,1482764,0
2010-10-07,15.047,15.452,14.955,15.452,762490,0
2010-10-08,15.358,15.482,15.171,15.234,1061507,0
2010-10-11,15.265,15.422,15.11,15.358,340519,0
2010-10-12,15.358,15.358,15.11,15.265,1154049,0
2010-10-13,15.328,15.576,15.296,15.422,557546,0
2010-10-14,15.358,15.607,15.328,15.422,280357,0
2010-10-15,15.639,15.671,15.234,15.328,259331,0
2010-10-18,15.388,15.452,15.08,15.388,307063,0
2010-10-19,15.171,15.513,15.11,15.358,697834,0
2010-10-20,15.422,16.011,15.422,15.824,749143,0
2010-10-21,15.95,16.011,15.513,15.607,899024,0
2010-10-22,15.731,15.795,15.576,15.699,166778,0
2010-10-25,15.886,15.886,15.671,15.764,602305,0
2010-10-26,15.607,15.639,15.11,15.141,1323677,0
2010-10-27,15.08,15.204,14.675,15.08,3061787,0
2010-10-28,15.265,15.482,15.171,15.358,529467,0
2010-10-29,15.383,15.677,15.253,15.577,439439,0
2010-11-01,15.671,15.981,15.513,15.731,1087758,0
2010-11-02,15.886,15.95,15.607,15.824,779977,0
2010-11-03,15.795,15.795,14.893,15.422,1227035,0
2010-11-04,15.607,15.731,15.204,15.513,1680014,0
2010-11-05,15.296,15.576,15.296,15.452,685513,0
2010-11-08,15.452,15.671,15.296,15.544,799610,0
2010-11-09,15.639,15.764,15.015,15.234,1731724,0
2010-11-10,15.204,15.513,15.204,15.358,861268,0
2010-11-11,15.234,15.452,15.171,15.358,638702,0
2010-11-12,15.234,15.422,14.985,15.015,455817,0
2010-11-15,15.141,15.204,14.675,14.736,920854,0
2010-11-16,14.611,14.643,14.209,14.396,934632,0
2010-11-17,14.396,14.768,14.271,14.675,659550,0
2010-11-18,14.859,15.204,14.736,14.831,879052,0
2010-11-19,14.768,15.296,14.736,15.234,698578,0
2010-11-22,15.171,15.265,15.015,15.204,2470717,0
2010-11-23,15.047,15.171,14.736,15.171,686647,0
2010-11-24,15.234,15.452,15.204,15.422,628075,0
2010-11-26,15.265,15.482,15.234,15.358,139485,0
2010-11-29,15.234,15.482,15.11,15.388,727611,0
2010-11-30,15.175,15.395,15.143,15.365,885766,0
2010-12-01,15.607,15.731,15.11,15.358,732311,0
2010-12-02,15.358,15.607,15.171,15.607,556893,0
2010-12-03,15.576,15.886,15.513,15.856,388645,0
2010-12-06,15.764,16.042,15.513,16.011,1025373,0
2010-12-07,16.136,16.445,16.042,16.105,529761,0
2010-12-08,16.136,16.419,15.639,15.731,755305,0
2010-12-09,15.764,15.886,15.607,15.639,868322,0
2010-12-10,15.699,16.32,15.544,16.231,977522,0
2010-12-13,16.231,16.385,16.136,16.196,339196,0
2010-12-14,16.231,16.445,15.917,16.042,804181,0
2010-12-15,16.167,16.292,15.764,15.764,539319,0
2010-12-16,15.824,16.073,15.731,15.856,355600,0
2010-12-17,15.795,16.167,15.795,16.105,480215,0
2010-12-20,16.167,16.571,16.042,16.571,508059,0
2010-12-21,16.633,16.788,16.478,16.726,945797,0
2010-12-22,16.697,17.068,16.662,16.913,960956,0
2010-12-23,16.849,16.975,16.633,16.758,302973,0
2010-12-27,16.758,17.037,16.54,16.602,709188,0
2010-12-28,16.54,16.602,16.231,16.571,1181238,0
2010-12-29,16.622,16.622,16.365,16.365,597786,0
2010-12-30,16.334,16.653,16.334,16.461,797243,0
2010-12-31,16.517,16.681,16.351,16.517,353910,0
2011-01-03,16.662,16.819,16.602,16.788,681982,0
2011-01-04,16.819,16.819,16.261,16.32,1655917,0
2011-01-05,16.352,16.602,15.981,16.136,1442469,0
2011-01-06,16.196,16.54,16.105,16.32,1551410,0
2011-01-07,16.419,16.54,16.042,16.32,1357026,0
2011-01-10,16.292,16.602,15.95,16.54,1358449,0
2011-01-11,16.697,17.098,16.32,16.352,1166364,0
2011-01-12,16.54,17.13,16.445,17.037,1229429,0
2011-01-13,17.068,17.161,16.758,16.883,630582,0
2011-01-14,17.192,17.442,17.006,17.442,1016014,0
2011-01-18,17.35,17.408,16.883,17.192,883991,0
2011-01-19,17.068,17.285,16.788,16.975,824658,0
2011-01-20,16.819,17.38,16.788,17.285,432322,0
2011-01-21,17.161,17.35,17.098,17.192,458853,0
2011-01-24,17.225,17.534,17.098,17.38,606412,0
2011-01-25,17.255,17.627,17.161,17.627,709008,0
2011-01-26,17.66,17.784,17.38,17.627,810339,0
2011-01-27,17.908,18.312,17.752,17.97,904906,0
2011-01-28,17.908,18.063,17.225,17.38,1520240,0
2011-01-31,17.438,17.733,17.239,17.239,899898,0
2011-02-01,17.255,17.38,16.883,17.037,2020023,0
2011-02-02,16.975,17.35,16.943,17.285,1271207,0
2011-02-03,17.285,17.408,16.975,17.255,1387707,0
2011-02-04,17.319,17.35,16.975,16.975,545968,0
2011-02-07,17.037,17.225,16.913,17.161,493570,0
2011-02-08,17.098,17.285,16.943,17.225,1017377,0
2011-02-09,17.319,17.408,16.819,17.068,1214571,0
2011-02-10,16.943,17.192,16.883,17.098,742773,0
2011-02-11,16.975,17.255,16.943,17.161,648474,0
2011-02-14,17.098,17.319,17.037,17.285,880823,0
2011-02-15,16.819,17.161,16.758,17.098,9125768,0
2011-02-16,17.13,17.255,17.006,17.068,1447415,0
2011-02-18,17.098,17.13,16.975,17.068,1052774,0
2011-02-22,16.913,17.037,16.726,16.913,997239,0
2011-02-23,16.883,16.975,16.54,16.662,919889,0
2011-02-24,16.633,16.913,16.352,16.602,1059709,0
2011-02-25,16.726,17.13,16.571,17.13,764999,0
2011-02-28,17.259,17.641,17.228,17.484,1870103,0
2011-03-01,17.601,17.601,16.563,16.591,1006437,0
2011-03-02,16.406,16.591,16.058,16.435,1468888,0
2011-03-03,16.53,16.781,16.435,16.655,968442,0
2011-03-04,16.662,16.758,16.231,16.419,689794,0
2011-03-07,16.445,16.571,16.167,16.231,1298864,0
2011-03-08,16.167,16.54,16.167,16.509,839619,0
2011-03-09,16.54,16.758,16.352,16.385,652307,0
2011-03-10,16.214,16.339,16.026,16.247,1282490,0
2011-03-11,16.196,16.352,16.136,16.196,1670309,0
2011-03-14,16.042,16.261,15.917,16.136,1208317,0
2011-03-15,15.824,16.136,15.607,15.95,1209204,0
2011-03-16,15.886,16.073,15.639,15.764,1294591,0
2011-03-17,15.931,16.026,15.71,15.805,1057228,0
2011-03-18,15.837,16.279,15.837,16.214,1224278,0
2011-03-21,16.309,16.496,16.279,16.435,716173,0
2011-03-22,16.406,16.563,16.089,16.151,1290227,0
2011-03-23,16.167,16.32,15.886,16.261,955657,0
2011-03-24,16.292,16.419,15.95,16.385,687012,0
2011-03-25,16.406,16.655,16.214,16.406,1001339,0
2011-03-28,16.478,16.633,16.385,16.385,592450,0
2011-03-29,16.406,16.591,16.247,16.496,620877,0
2011-03-30,16.591,17.003,16.53,16.938,1685007,0
2011-03-31,16.844,17.307,16.78,17.239,1114184,0
2011-04-01,17.38,17.409,17.065,17.285,1238913,0
2011-04-04,17.409,17.538,17.253,17.35,1380285,0
2011-04-05,17.38,17.443,17.128,17.285,1058646,0
2011-04-06,17.35,17.409,17.224,17.319,1863883,0
2011-04-07,17.285,17.443,17.003,17.003,1214825,0
2011-04-08,17.035,17.19,16.813,16.877,832994,0
2011-04-11,16.908,17.161,16.813,17.003,439502,0
2011-04-12,16.877,17.19,16.75,16.97,552974,0
2011-04-13,17.003,17.096,16.688,16.843,1039924,0
2011-04-14,16.877,17.224,16.75,17.128,684088,0
2011-04-15,17.035,17.443,17.003,17.409,1594943,0
2011-04-18,17.19,17.409,17.096,17.319,652050,0
2011-04-19,17.443,17.538,17.319,17.443,395858,0
2011-04-20,17.63,17.694,17.285,17.664,1820703,0
2011-04-21,17.726,17.915,17.538,17.853,1258363,0
2011-04-25,17.822,18.011,17.694,17.726,1360554,0
2011-04-26,17.506,18.104,17.285,18.011,953301,0
2011-04-27,18.04,18.104,17.883,18.072,532927,0
2011-04-28,18.072,18.387,18.072,18.355,613662,0
2011-04-29,18.225,18.556,17.93,18.293,475123,0
2011-05-02,18.293,18.419,18.011,18.104,1050763,0
2011-05-03,18.04,18.228,17.253,17.664,2187642,0
2011-05-04,17.664,17.978,17.409,17.822,1917994,0
2011-05-05,17.694,18.228,17.568,18.04,1475948,0
2011-05-06,18.167,18.199,17.568,17.757,676206,0
2011-05-09,17.726,17.79,17.506,17.726,549543,0
2011-05-10,17.883,18.199,17.79,18.199,570107,0
2011-05-11,17.978,18.104,17.664,17.79,632089,0
2011-05-12,17.664,18.135,17.409,18.104,1404047,0
2011-05-13,18.04,18.199,17.757,17.883,1023111,0
2011-05-16,17.726,18.011,17.601,17.601,598213,0
2011-05-17,17.538,17.63,17.128,17.253,1347628,0
2011-05-18,17.319,17.443,17.128,17.409,673463,0
2011-05-19,17.538,17.694,17.224,17.253,1324965,0
2011-05-20,17.161,17.285,17.003,17.19,1195908,0
2011-05-23,16.97,17.253,16.877,16.908,1487798,0
2011-05-24,16.843,17.224,16.843,17.035,1088908,0
2011-05-25,17.003,17.409,16.938,17.38,584269,0
2011-05-26,17.319,17.601,17.224,17.601,518768,0
2011-05-27,17.726,17.726,17.506,17.601,734937,0
2011-05-31,17.786,17.948,17.656,17.819,888141,0
2011-06-01,17.853,17.915,16.97,17.035,1692722,0
2011-06-02,17.035,17.161,16.655,16.655,1116581,0
2011-06-03,16.467,16.843,16.279,16.75,1878210,0
2011-06-06,16.719,16.97,16.279,16.309,1305846,0
2011-06-07,16.365,16.558,16.303,16.461,2187524,0
2011-06-08,16.401,16.558,16.015,16.047,1811111,0
2011-06-09,16.112,16.112,15.728,15.887,1037466,0
2011-06-10,15.728,16.015,15.377,15.408,1191269,0
2011-06-13,15.49,15.805,15.459,15.618,974051,0
2011-06-14,15.805,16.121,15.742,16.058,1248558,0
2011-06-15,15.87,16.026,15.648,15.837,1791902,0
2011-06-16,15.823,16.205,15.793,16.143,1956107,0
2011-06-17,16.239,16.365,16.015,16.015,1658119,0
2011-06-20,16.026,16.279,15.964,16.151,1213673,0
2011-06-21,16.303,16.431,16.112,16.365,1035302,0
2011-06-22,16.334,16.749,16.205,16.431,1200932,0
2011-06-23,16.205,16.431,15.919,16.143,1394540,0
2011-06-24,16.143,16.272,15.793,16.079,987522,0
2011-06-27,16.015,16.205,16.015,16.112,682428,0
2011-06-28,16.175,16.303,16.015,16.239,581216,0
2011-06-29,16.272,16.492,16.239,16.431,484018,0
2011-06-30,16.45,16.681,16.351,16.483,716437,0
2011-07-01,16.492,16.939,16.461,16.843,1123734,0
2011-07-05,16.749,17.259,16.686,17.036,1367226,0
2011-07-06,17.036,17.259,16.843,17.228,860136,0
2011-07-07,17.324,17.675,17.228,17.514,678914,0
2011-07-08,17.259,17.545,17.163,17.514,413056,0
2011-07-11,17.259,17.451,17.131,17.163,436856,0
2011-07-12,17.067,17.484,17.067,17.195,946304,0
2011-07-13,17.259,17.383,17.067,17.163,1074423,0
2011-07-14,17.163,17.195,16.686,16.749,1128435,0
2011-07-15,16.781,17.098,16.589,17.067,922409,0
2011-07-18,16.972,17.036,16.526,16.718,766429,0
2011-07-19,16.781,17.131,16.781,17.131,796937,0
2011-07-20,17.131,17.545,17.036,17.416,1162689,0
2011-07-21,17.611,17.897,17.545,17.705,2023639,0
2011-07-22,17.738,17.897,17.641,17.705,1381598,0
2011-07-25,17.514,17.802,17.324,17.578,1127781,0
2011-07-26,17.578,17.864,17.484,17.578,1020871,0
2011-07-27,17.484,17.484,16.939,17.003,1140508,0
2011-07-28,16.939,17.324,16.843,17.195,589700,0
2011-07-29,17.006,17.332,16.813,17.298,592490,0
2011-08-01,17.484,17.578,17.003,17.163,1128737,0
2011-08-02,17.006,17.201,16.261,16.261,1446952,0
2011-08-03,16.334,16.401,15.505,15.919,1226324,0
2011-08-04,15.728,15.823,14.707,14.707,1176670,0
2011-08-05,14.899,15.058,14.326,14.484,2239362,0
2011-08-08,14.198,14.388,13.081,13.111,2623217,0
2011-08-09,13.367,14.548,13.081,14.515,1958342,0
2011-08-10,14.419,14.419,13.719,13.719,2437381,0
2011-08-11,13.781,14.388,13.528,13.908,2781571,0
2011-08-12,13.941,14.133,13.624,13.908,1543942,0
2011-08-15,14.165,14.643,13.974,14.582,934580,0
2011-08-16,14.452,14.582,14.069,14.198,1552688,0
2011-08-17,14.292,14.484,14.1,14.228,862326,0
2011-08-18,14.005,14.005,13.207,13.462,1518503,0
2011-08-19,13.207,13.654,13.111,13.207,1021171,0
2011-08-22,13.462,13.624,12.825,13.176,909397,0
2011-08-23,13.111,13.528,13.049,13.462,943877,0
2011-08-24,13.4,13.751,13.144,13.59,748457,0
2011-08-25,13.685,14.005,12.919,13.049,778328,0
2011-08-26,12.952,13.495,12.631,13.462,825961,0
2011-08-29,13.685,14.419,13.685,14.326,994164,0
2011-08-30,14.326,14.388,13.941,14.357,744006,0
2011-08-31,14.346,14.543,14.212,14.378,815431,0
2011-09-01,14.357,14.548,14.165,14.228,773319,0
2011-09-02,13.785,14.212,13.785,13.785,691898,0
2011-09-06,13.372,14.021,13.339,13.891,974461,0
2011-09-07,14.084,14.735,14.021,14.702,1090064,0
2011-09-08,14.67,14.833,14.378,14.475,748491,0
2011-09-09,14.357,14.515,13.941,14.133,1228455,0
2011-09-12,13.845,14.26,13.813,14.165,1054540,0
2011-09-13,14.198,14.326,13.974,14.165,1745185,0
2011-09-14,14.26,14.452,13.908,14.26,712650,0
2011-09-15,14.419,14.835,14.228,14.676,1486824,0
2011-09-16,14.833,16.13,14.702,15.677,3329973,0
2011-09-19,15.28,15.887,15.218,15.665,1627861,0
2011-09-20,15.823,16.175,15.665,15.952,1308472,0
2011-09-21,15.855,16.079,15.185,15.185,1147894,0
2011-09-22,14.707,15.121,14.26,14.643,1456590,0
2011-09-23,14.574,14.962,14.442,14.574,1355890,0
2011-09-26,14.898,14.898,14.313,14.574,1604275,0
2011-09-27,14.898,15.253,14.767,14.833,1393553,0
2011-09-28,14.833,15.059,14.246,14.313,1870902,0
2011-09-29,14.735,14.735,14.279,14.574,1108892,0
2011-09-30,14.282,14.648,13.949,14.016,1136387,0
2011-10-03,13.826,14.118,13.111,13.111,1300911,0
2011-10-04,12.82,13.923,12.593,13.86,1829480,0
2011-10-05,13.988,13.988,12.854,13.339,909629,0
2011-10-06,13.274,13.826,13.08,13.826,958562,0
2011-10-07,13.794,13.923,13.048,13.048,1107078,0
2011-10-10,13.372,13.86,13.339,13.86,676367,0
2011-10-11,13.662,13.923,13.372,13.86,1697471,0
2011-10-12,13.988,14.604,13.956,14.313,995001,0
2011-10-13,14.151,14.409,13.695,14.185,801652,0
2011-10-14,14.378,14.574,14.151,14.475,816037,0
2011-10-17,14.313,14.442,13.695,13.761,1210181,0
2011-10-18,13.826,14.574,13.761,14.541,988707,0
2011-10-19,14.475,14.799,14.214,14.279,582771,0
2011-10-20,14.279,14.574,14.021,14.475,451333,0
2011-10-21,15.059,15.707,14.93,15.48,1026778,0
2011-10-24,15.48,16.391,15.45,15.903,936550,0
2011-10-25,15.74,15.775,15.319,15.352,504283,0
2011-10-26,15.677,15.74,15.222,15.417,842181,0
2011-10-27,16.162,16.294,15.383,16,1650378,0
2011-10-28,15.903,16.193,15.805,16.099,366576,0
2011-10-31,15.78,16.311,15.449,16.114,758115,0
2011-11-01,15.872,16.033,14.93,15.545,1178895,0
2011-11-02,15.545,16.585,15.545,16.294,2237016,0
2011-11-03,16.455,16.617,15.967,16.553,1752141,0
2011-11-04,16.385,16.483,16.023,16.42,738392,0
2011-11-07,16.425,16.553,16.13,16.357,833347,0
2011-11-08,16.553,16.617,16.065,16.52,733787,0
2011-11-09,16.033,16.323,15.383,15.417,900305,0
2011-11-10,15.677,15.775,15.124,15.156,1265616,0
2011-11-11,15.352,15.967,15.253,15.936,590866,0
2011-11-14,15.775,15.903,15.253,15.383,447347,0
2011-11-15,15.286,15.74,15.253,15.612,350714,0
2011-11-16,15.45,15.838,15.319,15.383,783343,0
2011-11-17,15.417,15.612,15.059,15.222,395502,0
2011-11-18,15.189,15.48,15.156,15.45,371051,0
2011-11-21,15.027,15.124,14.735,14.993,704564,0
2011-11-22,14.93,15.092,14.541,14.833,1454073,0
2011-11-23,14.636,14.702,14.279,14.347,584291,0
2011-11-25,14.279,14.67,14.279,14.279,207937,0
2011-11-28,14.962,15.059,14.67,14.962,487990,0
2011-11-29,14.93,15.059,14.541,14.702,689955,0
2011-11-30,15.347,15.615,15.147,15.615,909862,0
2011-12-01,15.48,15.612,15.286,15.319,470908,0
2011-12-02,15.497,15.693,15.166,15.365,838758,0
2011-12-05,15.577,15.936,15.417,15.775,676531,0
2011-12-06,15.761,16.056,15.595,15.761,702963,0
2011-12-07,15.727,16.22,15.562,15.957,598233,0
2011-12-08,15.794,15.89,15.233,15.299,496492,0
2011-12-09,15.397,15.89,15.332,15.761,506885,0
2011-12-12,15.48,15.545,15.156,15.352,618633,0
2011-12-13,15.497,15.661,14.905,15.036,694781,0
2011-12-14,14.839,15.2,14.739,14.937,673243,0
2011-12-15,15.156,15.417,14.993,15.383,500915,0
2011-12-16,15.462,15.825,15.431,15.727,1107560,0
2011-12-19,15.761,16.023,15.595,15.595,966571,0
2011-12-20,15.431,16.22,15.431,16.186,1169265,0
2011-12-21,16.089,16.22,15.924,16.153,609364,0
2011-12-22,16.22,16.78,16.186,16.614,1597278,0
2011-12-23,16.747,16.943,16.583,16.78,543813,0
2011-12-27,16.648,17.108,16.549,16.878,700788,0
2011-12-28,16.911,17.009,16.42,16.583,1512826,0
2011-12-29,16.713,16.943,16.614,16.878,818953,0
2011-12-30,16.78,17.108,16.747,16.844,660805,0
2012-01-03,17.272,17.471,16.943,17.174,1010628,0
2012-01-04,17.009,17.075,16.681,16.681,883585,0
2012-01-05,16.583,17.044,16.316,16.943,613056,0
2012-01-06,16.976,17.142,16.648,17.075,751548,0
2012-01-09,17.207,17.207,16.713,17.009,710063,0
2012-01-10,17.239,17.471,17.108,17.471,1248809,0
2012-01-11,17.341,17.765,17.207,17.569,1049970,0
2012-01-12,17.67,17.733,17.438,17.7,948151,0
2012-01-13,17.373,17.799,17.373,17.7,593437,0
2012-01-17,17.93,18.225,17.799,18.161,1133297,0
2012-01-18,18.195,18.424,18.063,18.293,1853975,0
2012-01-19,18.424,18.424,18.096,18.128,2801552,0
2012-01-20,18.063,18.293,17.93,18.293,1764733,0
2012-01-23,18.161,18.622,18.029,18.588,1591473,0
2012-01-24,18.424,18.819,18.391,18.622,1940540,0
2012-01-25,18.654,18.786,18.391,18.786,1339847,0
2012-01-26,18.951,19.051,18.754,18.885,609686,0
2012-01-27,18.885,19.082,18.819,18.885,609416,0
2012-01-30,18.687,18.786,18.029,18.195,3252887,0
2012-01-31,18.244,18.443,17.945,18.177,2092361,0
2012-02-01,18.391,18.523,18.195,18.491,2315838,0
2012-02-02,18.556,18.622,18.293,18.523,2078820,0
2012-02-03,18.754,18.853,18.491,18.819,2121227,0
2012-02-06,18.654,18.786,18.424,18.622,2734674,0
2012-02-07,18.654,18.786,18.359,18.491,1793555,0
2012-02-08,18.523,19.214,18.491,19.051,956038,0
2012-02-09,19.017,19.051,18.556,18.885,984388,0
2012-02-10,18.754,19.082,18.161,18.523,1806962,0
2012-02-13,18.786,18.951,18.654,18.951,1463977,0
2012-02-14,18.786,18.885,18.622,18.754,2183966,0
2012-02-15,18.786,18.786,18.359,18.556,950483,0
2012-02-16,18.491,18.853,18.458,18.819,797183,0
2012-02-17,18.853,18.919,18.556,18.786,948756,0
2012-02-21,19.051,19.051,18.556,18.654,735152,0
2012-02-22,18.391,18.919,18.391,18.588,805359,0
2012-02-23,18.458,18.885,18.458,18.786,303315,0
2012-02-24,18.588,18.754,18.556,18.654,663188,0
2012-02-27,18.391,18.786,18.326,18.754,477701,0
2012-02-28,18.721,18.786,18.424,18.687,811112,0
2012-02-29,18.682,18.918,18.547,18.616,856447,0
2012-03-01,18.588,18.853,18.588,18.853,1048677,0
2012-03-02,18.676,18.91,18.411,18.776,1005056,0
2012-03-05,18.721,19.214,18.556,19.148,734233,0
2012-03-06,18.844,19.01,18.611,18.611,1177720,0
2012-03-07,18.811,18.876,18.343,18.645,1976025,0
2012-03-08,18.71,18.844,18.51,18.676,454902,0
2012-03-09,18.622,18.786,18.491,18.588,1163836,0
2012-03-12,18.523,18.654,18.491,18.523,646132,0
2012-03-13,18.622,18.819,18.556,18.721,1041596,0
2012-03-14,18.786,19.28,18.687,19.148,1351756,0
2012-03-15,19.214,19.28,18.982,18.982,1576634,0
2012-03-16,18.945,19.277,18.844,19.108,1460721,0
2012-03-19,19.182,19.51,19.051,19.345,2273998,0
2012-03-20,19.247,19.312,18.982,19.051,3024415,0
2012-03-21,19.148,19.247,18.919,19.051,1307641,0
2012-03-22,18.919,18.951,18.588,18.721,851642,0
2012-03-23,18.645,18.844,18.576,18.776,405674,0
2012-03-26,18.974,19.21,18.876,18.974,933768,0
2012-03-27,18.945,19.21,18.91,19.01,548683,0
2012-03-28,18.974,19.108,18.776,19.108,1173805,0
2012-03-29,18.876,19.177,18.844,19.177,1084487,0
2012-03-30,19.214,19.444,19.114,19.413,786798,0
2012-04-02,19.277,19.675,19.242,19.607,1082761,0
2012-04-03,19.743,19.774,19.411,19.509,501742,0
2012-04-04,19.377,19.509,19.21,19.277,492876,0
2012-04-05,19.142,19.377,19.076,19.142,193832,0
2012-04-09,18.776,19.309,18.645,19.242,747406,0
2012-04-10,19.177,19.277,18.378,18.576,1625085,0
2012-04-11,18.743,18.876,18.611,18.876,926559,0
2012-04-12,18.811,19.043,18.611,19.043,599295,0
2012-04-13,18.945,18.974,18.743,18.776,383747,0
2012-04-16,18.811,19.142,18.811,19.142,568723,0
2012-04-17,19.21,19.675,19.043,19.509,989800,0
2012-04-18,19.411,19.577,19.377,19.411,499460,0
2012-04-19,19.309,19.474,19.108,19.242,354550,0
2012-04-20,19.442,19.675,19.377,19.442,936642,0
2012-04-23,19.076,19.242,18.743,19.01,889932,0
2012-04-24,18.945,19.607,18.91,19.577,590527,0
2012-04-25,19.743,19.843,19.242,19.342,1053597,0
2012-04-26,19.377,19.675,19.21,19.577,405124,0
2012-04-27,19.509,19.708,19.309,19.642,311894,0
2012-04-30,19.675,19.909,19.411,19.743,496490,0
2012-05-01,19.743,20.109,19.607,19.909,994111,0
2012-05-02,19.708,19.976,19.543,19.976,522142,0
2012-05-03,19.94,20.375,19.509,19.909,1752268,0
2012-05-04,19.774,20.008,19.543,19.642,491430,0
2012-05-07,19.509,20.275,19.342,20.141,1406537,0
2012-05-08,19.94,20.109,19.876,20.008,739029,0
2012-05-09,19.808,20.141,19.675,20.008,386846,0
2012-05-10,20.109,20.109,19.808,19.909,744867,0
2012-05-11,19.675,20.075,19.607,20.041,722679,0
2012-05-14,19.774,19.94,19.675,19.808,1049507,0
2012-05-15,19.774,19.909,19.543,19.642,840138,0
2012-05-16,19.876,20.008,19.577,19.607,1184068,0
2012-05-17,19.675,19.675,18.844,18.844,754671,0
2012-05-18,18.676,19.01,18.576,18.676,783413,0
2012-05-21,18.71,19.442,18.477,19.377,1360932,0
2012-05-22,19.342,19.474,19.21,19.411,1168503,0
2012-05-23,19.177,19.675,19.076,19.577,963796,0
2012-05-24,19.642,19.808,19.21,19.474,790022,0
2012-05-25,19.509,19.607,19.177,19.342,257373,0
2012-05-29,19.411,19.675,19.309,19.675,661460,0
2012-05-30,19.509,19.577,19.242,19.277,637949,0
2012-05-31,19.309,19.607,19.01,19.377,933220,0
2012-06-01,19.01,19.142,18.51,18.544,850852,0
2012-06-04,18.645,18.743,18.311,18.611,932190,0
2012-06-05,18.547,19.252,18.446,18.983,857703,0
2012-06-06,19.187,19.622,19.119,19.489,1407275,0
2012-06-07,19.726,19.825,19.39,19.591,1220902,0
2012-06-08,19.509,20.242,19.509,20.209,1273170,0
2012-06-11,20.509,20.509,19.743,19.843,1087597,0
2012-06-12,19.876,20.173,19.642,20.075,491977,0
2012-06-13,20.075,20.342,19.774,19.876,610541,0
2012-06-14,19.976,20.474,19.843,20.406,795072,0
2012-06-15,20.464,20.667,20.265,20.667,695521,0
2012-06-18,20.573,21.007,20.474,20.94,758969,0
2012-06-19,20.94,21.175,20.709,20.906,918899,0
2012-06-20,20.841,20.94,20.641,20.775,976341,0
2012-06-21,20.573,20.709,20.075,20.308,1105817,0
2012-06-22,20.297,20.464,20.162,20.363,669980,0
2012-06-25,20.062,20.23,19.961,20.096,680912,0
2012-06-26,20.197,20.432,19.893,20.297,1125521,0
2012-06-27,20.363,20.5,20.197,20.432,568168,0
2012-06-28,20.23,20.736,20.096,20.667,615366,0
2012-06-29,21.14,21.272,20.906,20.974,1332440,0
2012-07-02,21.105,21.341,20.836,21.272,1079839,0
2012-07-03,21.205,21.341,20.902,21.105,740844,0
2012-07-05,21.139,21.341,21.004,21.139,442167,0
2012-07-06,20.836,21.24,20.836,21.24,311867,0
2012-07-09,21.272,21.308,21.036,21.205,1133173,0
2012-07-10,21.408,21.442,20.633,20.77,1623054,0
2012-07-11,20.801,20.836,20.6,20.736,398377,0
2012-07-12,20.432,20.902,20.432,20.736,501021,0
2012-07-13,20.801,21.205,20.77,21.036,627837,0
2012-07-16,21.004,21.174,20.902,21.036,260602,0
2012-07-17,21.105,21.475,20.902,21.308,373007,0
2012-07-18,21.308,21.509,21.105,21.308,857460,0
2012-07-19,21.308,21.509,20.936,21.004,891664,0
2012-07-20,20.836,21.004,20.331,20.331,1330178,0
2012-07-23,20.027,20.297,19.995,20.197,577999,0
2012-07-24,20.197,20.265,19.926,19.995,582381,0
2012-07-25,20.197,20.265,19.995,20.23,418326,0
2012-07-26,20.5,20.736,20.363,20.464,826017,0
2012-07-27,20.464,20.836,20.464,20.667,1809953,0
2012-07-30,20.633,21.105,20.5,20.902,371701,0
2012-07-31,20.936,21.139,20.836,21.072,501704,0
2012-08-01,21.139,21.341,20.836,20.836,385866,0
2012-08-02,20.667,21.036,20.667,20.936,695055,0
2012-08-03,20.027,21.308,20.027,21.308,808250,0
2012-08-06,21.24,21.576,21.174,21.341,831890,0
2012-08-07,21.475,21.475,20.736,20.736,1470782,0
2012-08-08,20.701,20.902,20.398,20.464,1041737,0
2012-08-09,20.5,20.77,20.5,20.6,540947,0
2012-08-10,20.633,20.836,20.532,20.736,400847,0
2012-08-13,20.667,20.87,20.5,20.736,295440,0
2012-08-14,20.801,20.971,20.5,20.6,1154468,0
2012-08-15,20.6,20.77,20.5,20.701,632568,0
2012-08-16,20.736,20.87,20.532,20.77,443769,0
2012-08-17,20.77,21.036,20.77,20.87,362110,0
2012-08-20,20.902,20.902,20.6,20.836,424640,0
2012-08-21,20.836,21.24,20.77,21.036,773029,0
2012-08-22,21.036,21.036,20.701,20.87,296917,0
2012-08-23,20.77,20.836,20.532,20.6,395920,0
2012-08-24,20.6,20.87,20.566,20.701,368807,0
2012-08-27,20.736,20.836,20.6,20.77,289051,0
2012-08-28,20.836,20.971,20.736,20.902,515583,0
2012-08-29,21.004,21.272,20.87,21.174,714783,0
2012-08-30,21.105,21.272,21.004,21.24,310888,0
2012-08-31,21.408,21.442,21.139,21.272,710630,0
2012-09-04,21.272,21.711,21.105,21.611,1081694,0
2012-09-05,21.308,21.878,21.272,21.878,3976188,0
2012-09-06,21.878,21.947,21.711,21.914,1007697,0
2012-09-07,21.78,21.982,21.678,21.914,1433238,0
2012-09-10,21.844,21.947,21.611,21.814,1364400,0
2012-09-11,21.711,22.116,21.644,22.116,1083301,0
2012-09-12,22.182,22.216,21.878,22.149,1045054,0
2012-09-13,22.216,22.72,22.149,22.519,1605102,0
2012-09-14,22.653,23.124,22.653,23.092,1774203,0
2012-09-17,23.055,23.192,22.653,22.72,1269591,0
2012-09-18,22.72,22.891,22.352,22.756,1322212,0
2012-09-19,22.756,22.856,22.352,22.352,854519,0
2012-09-20,22.316,22.316,21.947,22.149,868533,0
2012-09-21,22.418,22.452,22.079,22.216,1140520,0
2012-09-24,22.182,22.352,22.047,22.079,803146,0
2012-09-25,22.182,22.283,21.611,21.644,947695,0
2012-09-26,21.644,21.814,21.442,21.442,1304245,0
2012-09-27,21.475,21.814,21.408,21.78,1670730,0
2012-09-28,21.644,22.047,21.644,21.743,1046287,0
2012-10-01,21.947,22.047,21.442,21.743,1905235,0
2012-10-02,21.78,22.014,21.543,21.982,1519117,0
2012-10-03,22.014,22.49,21.947,22.117,2242218,0
2012-10-04,21.947,22.218,21.708,21.741,2151877,0
2012-10-05,21.812,21.947,21.641,21.741,419788,0
2012-10-08,21.572,21.708,21.503,21.674,412533,0
2012-10-09,21.777,21.913,21.538,21.708,712100,0
2012-10-10,21.708,21.812,21.572,21.777,1050438,0
2012-10-11,21.877,22.014,21.812,21.913,980486,0
2012-10-12,21.913,22.151,21.843,21.913,565705,0
2012-10-15,21.947,22.185,21.572,22.117,858294,0
2012-10-16,22.287,22.355,22.117,22.287,590001,0
2012-10-17,22.218,22.458,22.117,22.321,834989,0
2012-10-18,22.321,22.49,22.253,22.458,918465,0
2012-10-19,22.321,22.49,22.048,22.321,1516492,0
2012-10-22,22.321,22.387,22.048,22.321,765358,0
2012-10-23,22.117,22.253,21.741,22.014,965880,0
2012-10-24,22.151,22.218,21.913,22.014,610772,0
2012-10-25,22.117,22.185,21.538,21.812,338221,0
2012-10-26,21.741,21.777,21.301,21.708,710283,0
2012-10-31,21.641,22.014,21.503,21.947,541583,0
2012-11-01,22.014,22.081,21.641,21.708,1103948,0
2012-11-02,21.877,22.253,21.708,21.777,1813670,0
2012-11-05,21.843,22.048,21.403,21.741,802606,0
2012-11-06,21.877,21.982,21.47,21.741,772096,0
2012-11-07,21.607,21.641,21.367,21.47,629897,0
2012-11-08,21.367,21.572,21.164,21.198,575322,0
2012-11-09,21.062,21.437,20.654,21.265,926083,0
2012-11-12,21.265,21.403,21.029,21.198,852475,0
2012-11-13,21.198,21.47,20.96,21.164,570863,0
2012-11-14,21.265,21.265,20.721,20.755,1208175,0
2012-11-15,20.822,21.029,20.415,20.552,742775,0
2012-11-16,20.483,20.755,20.346,20.721,962903,0
2012-11-19,20.755,21.129,20.755,20.96,484151,0
2012-11-20,20.892,21.232,20.755,21.232,756435,0
2012-11-21,21.198,21.301,20.926,21.232,754126,0
2012-11-23,21.367,21.607,21.265,21.503,253773,0
2012-11-26,21.503,21.913,21.367,21.607,586763,0
2012-11-27,21.47,21.708,21.265,21.437,1007599,0
2012-11-28,21.403,21.607,21.095,21.301,711574,0
2012-11-29,21.503,21.572,21.164,21.437,784480,0
2012-11-30,21.47,21.641,21.198,21.265,1058590,0
2012-12-03,21.437,21.607,21.301,21.333,1598571,0
2012-12-04,21.437,21.641,21.301,21.437,3325430,0
2012-12-05,21.572,21.607,21.062,21.129,1174428,0
2012-12-06,21.198,21.437,20.992,21.232,2516041,0
2012-12-07,21.367,21.607,21.198,21.503,1941728,0
2012-12-10,21.607,21.741,21.47,21.607,3502514,0
2012-12-11,21.607,21.777,21.47,21.607,1188712,0
2012-12-12,21.607,21.607,21.232,21.503,1847905,0
2012-12-13,21.47,21.538,21.198,21.437,1612220,0
2012-12-14,21.503,21.708,21.301,21.641,2109226,0
2012-12-17,21.641,21.777,21.47,21.708,1198210,0
2012-12-18,21.538,21.913,21.538,21.877,2918504,0
2012-12-19,21.877,22.014,21.641,21.777,1196628,0
2012-12-20,21.777,22.253,21.741,22.218,2156926,0
2012-12-21,21.982,22.253,21.812,22.117,1604823,0
2012-12-24,22.014,22.218,21.843,22.185,324066,0
2012-12-26,22.185,22.426,22.013,22.219,705377,0
2012-12-27,22.185,22.322,21.979,22.253,699298,0
2012-12-28,22.116,22.253,22.013,22.151,742539,0
2012-12-31,22.116,22.357,21.944,22.322,1014139,0
2013-01-02,22.802,22.802,22.389,22.563,1304909,0
2013-01-03,22.7,22.802,22.322,22.426,2418699,0
2013-01-04,22.528,22.802,22.389,22.735,2152675,0
2013-01-07,22.632,22.77,22.528,22.7,471853,0
2013-01-08,22.632,22.735,22.322,22.528,1452192,0
2013-01-09,22.632,22.908,22.389,22.802,1339497,0
2013-01-10,22.836,22.908,22.563,22.873,2828330,0
2013-01-11,22.908,23.045,22.77,23.045,1283331,0
2013-01-14,23.045,23.181,22.974,23.148,945165,0
2013-01-15,23.112,23.284,23.01,23.284,996752,0
2013-01-16,23.148,23.456,23.079,23.422,816998,0
2013-01-17,23.456,23.871,23.284,23.699,1439773,0
2013-01-18,23.63,23.904,23.562,23.904,1656811,0
2013-01-22,23.939,23.973,23.699,23.939,1149524,0
2013-01-23,23.939,23.939,23.562,23.593,1551268,0
2013-01-24,23.699,23.871,23.63,23.732,895794,0
2013-01-25,23.837,24.421,23.664,24.214,1876780,0
2013-01-28,24.181,24.595,24.146,24.49,2338297,0
2013-01-29,24.421,24.764,24.353,24.455,2259487,0
2013-01-30,24.353,24.49,24.043,24.146,2218058,0
2013-01-31,24.146,24.386,23.904,24.281,1889761,0
2013-02-01,24.281,24.799,24.214,24.557,1519636,0
2013-02-04,24.455,24.625,24.214,24.523,1545347,0
2013-02-05,24.695,24.866,24.49,24.557,819806,0
2013-02-06,24.455,24.695,24.455,24.523,987592,0
2013-02-07,24.455,24.625,24.247,24.281,1658040,0
2013-02-08,24.455,24.695,24.281,24.523,2065034,0
2013-02-11,24.595,24.764,24.421,24.455,1490068,0
2013-02-12,24.625,24.73,24.49,24.73,1480445,0
2013-02-13,24.695,24.866,24.625,24.695,896211,0
2013-02-14,24.66,24.937,24.595,24.937,1128394,0
2013-02-15,24.97,25.209,24.902,25.176,1770181,0
2013-02-19,25.142,25.383,25.075,25.246,887975,0
2013-02-20,25.209,25.348,24.66,24.764,1655836,0
2013-02-21,24.73,24.799,24.146,24.317,1994127,0
2013-02-22,24.49,25.038,24.49,24.764,2197417,0
2013-02-25,24.937,24.937,24.317,24.353,1327731,0
2013-02-26,24.49,24.73,24.317,24.695,1468842,0
2013-02-27,24.595,25.209,24.595,24.97,2233920,0
2013-02-28,24.97,25.176,24.866,24.97,2287756,0
2013-03-01,24.902,25.038,24.695,24.937,1035133,0
2013-03-04,24.937,25.348,24.902,25.282,1266443,0
2013-03-05,25.282,25.692,25.11,25.626,1103060,0
2013-03-06,25.658,25.728,25.348,25.555,630196,0
2013-03-07,25.521,25.626,25.176,25.246,713106,0
2013-03-08,25.451,25.451,25.075,25.383,803217,0
2013-03-11,25.282,25.485,25.176,25.383,723086,0
2013-03-12,25.451,25.451,24.97,25.075,853868,0
2013-03-13,25.176,25.451,25.075,25.142,1097181,0
2013-03-14,25.314,25.555,25.209,25.418,559087,0
2013-03-15,25.348,25.521,25.209,25.521,1307336,0
2013-03-18,25.282,25.485,25.038,25.176,942338,0
2013-03-19,25.209,25.209,24.764,24.97,3167191,0
2013-03-20,25.004,25.246,24.866,25.209,769694,0
2013-03-21,25.038,25.246,24.97,25.038,560719,0
2013-03-22,25.11,25.282,24.97,25.282,438603,0
2013-03-25,25.314,25.521,25.142,25.314,672017,0
2013-03-26,25.418,25.485,25.314,25.451,314076,0
2013-03-27,25.282,25.451,25.075,25.418,662937,0
2013-03-28,25.521,25.589,25.209,25.451,1005253,0
2013-04-01,25.348,25.451,25.075,25.246,1223215,0
2013-04-02,25.314,25.521,25.075,25.11,2085820,0
2013-04-03,25.177,25.177,24.901,24.969,1690963,0
2013-04-04,24.969,25.386,24.935,25.11,1235800,0
2013-04-05,24.831,25.455,24.831,25.284,1173499,0
2013-04-08,25.35,25.594,25.142,25.489,1072361,0
2013-04-09,25.455,25.526,25.074,25.074,1890503,0
2013-04-10,25.11,25.35,24.969,25.142,3762931,0
2013-04-11,25.211,25.631,25.074,25.422,1505533,0
2013-04-12,25.422,25.874,25.422,25.836,1112723,0
2013-04-15,25.698,26.082,25.317,25.422,1657998,0
2013-04-16,25.874,26.082,25.698,26.01,1527567,0
2013-04-17,25.768,25.942,25.284,25.698,1490130,0
2013-04-18,25.768,25.977,25.559,25.874,1674923,0
2013-04-19,25.836,26.429,25.732,26.357,909002,0
2013-04-22,26.463,26.463,25.907,26.082,737847,0
2013-04-23,26.254,26.429,26.046,26.324,928601,0
2013-04-24,26.289,26.637,26.289,26.53,482326,0
2013-04-25,26.497,26.705,26.151,26.637,723335,0
2013-04-26,26.53,26.81,26.429,26.53,743523,0
2013-04-29,26.53,26.913,26.463,26.81,902073,0
2013-04-30,26.879,27.192,26.705,27.192,1494381,0
2013-05-01,27.017,27.192,26.53,26.637,787706,0
2013-05-02,26.705,27.155,26.705,27.124,593306,0
2013-05-03,27.124,27.991,27.124,27.817,925174,0
2013-05-06,27.887,28.893,27.817,28.686,1826568,0
2013-05-07,28.686,28.928,28.581,28.823,1427269,0
2013-05-08,28.754,29.102,28.546,28.718,1656347,0
2013-05-09,28.823,28.928,28.371,28.371,1183019,0
2013-05-10,28.477,28.718,28.371,28.408,848246,0
2013-05-13,28.477,28.512,28.233,28.371,786194,0
2013-05-14,28.408,28.718,28.336,28.477,880003,0
2013-05-15,28.477,28.79,28.336,28.686,1275247,0
2013-05-16,28.546,28.858,28.268,28.336,1217809,0
2013-05-17,28.512,28.754,28.268,28.371,942083,0
2013-05-20,28.443,28.615,28.336,28.546,1229022,0
2013-05-21,28.615,28.928,28.477,28.928,1329152,0
2013-05-22,28.893,29.345,27.783,27.852,1475255,0
2013-05-23,27.575,27.644,27.017,27.192,836116,0
2013-05-24,27.088,27.155,26.602,26.844,1120432,0
2013-05-28,27.155,27.575,26.566,26.705,1015275,0
2013-05-29,26.497,26.566,25.907,26.082,1869999,0
2013-05-30,26.184,26.429,25.874,25.942,657543,0
2013-05-31,25.781,26.172,25.534,25.64,1143175,0
2013-06-03,25.594,26.497,25.422,26.184,2770578,0
2013-06-04,26.151,26.844,26.082,26.218,2118528,0
2013-06-05,26.082,26.254,25.386,25.594,1416908,0
2013-06-06,25.422,26.082,25.35,26.046,813209,0
2013-06-07,26.637,27.365,25.977,26.394,1456181,0
2013-06-10,26.394,26.53,25.698,25.836,838212,0
2013-06-11,25.732,25.768,25.003,25.003,1048111,0
2013-06-12,25.211,25.211,24.518,24.656,1085009,0
2013-06-13,24.589,25.211,24.413,25.142,1184462,0
2013-06-14,25.074,25.594,25.003,25.284,918057,0
2013-06-17,25.526,25.698,25.142,25.35,1467779,0
2013-06-18,25.422,26.151,25.284,25.942,907682,0
2013-06-19,25.942,26.324,25.11,25.142,1388551,0
2013-06-20,24.831,24.901,24.172,24.345,1142288,0
2013-06-21,24.621,25.003,24.172,24.553,2804024,0
2013-06-24,24.309,24.309,23.44,23.859,2358303,0
2013-06-25,24.099,24.413,23.789,24.206,1127291,0
2013-06-26,24.413,24.691,24.032,24.518,2138211,0
2013-06-27,24.901,25.247,24.553,25.177,2090833,0
2013-06-28,25.177,25.284,24.621,24.831,3267852,0
2013-07-01,25.037,25.211,24.621,24.656,1918620,0
2013-07-02,24.62,25.428,24.411,25.394,1112563,0
2013-07-03,25.217,25.535,25.114,25.428,697540,0
2013-07-05,25.849,25.849,24.762,25.603,807895,0
2013-07-08,25.603,26.199,25.603,26.199,1232808,0
2013-07-09,26.235,26.55,25.954,26.48,1197779,0
2013-07-10,26.409,26.55,26.094,26.445,743595,0
2013-07-11,26.726,27.182,26.726,27.041,884602,0
2013-07-12,26.936,27.041,26.656,26.972,579835,0
2013-07-15,26.867,27.428,26.689,27.182,1575448,0
2013-07-16,27.041,27.218,26.762,26.797,1615347,0
2013-07-17,26.936,27.252,26.726,27.252,1015754,0
2013-07-18,27.285,27.883,27.252,27.638,1220464,0
2013-07-19,27.638,27.779,27.392,27.568,1744202,0
2013-07-22,27.674,27.674,27.218,27.602,1309698,0
2013-07-23,27.779,27.813,27.533,27.568,1180422,0
2013-07-24,27.638,27.674,26.726,26.972,1681409,0
2013-07-25,27.741,27.917,26.621,27.113,3039162,0
2013-07-26,26.936,27.285,26.797,27.182,1090348,0
2013-07-29,27.182,27.285,26.832,26.972,698238,0
2013-07-30,27.113,27.323,26.726,26.901,603641,0
2013-07-31,26.936,26.936,26.129,26.339,1402422,0
2013-08-01,26.515,26.867,26.199,26.305,1718815,0
2013-08-02,26.339,26.409,25.603,25.71,1439738,0
2013-08-05,25.639,26.025,25.639,25.883,388295,0
2013-08-06,25.744,26.025,25.71,25.812,291684,0
2013-08-07,25.744,26.025,25.603,25.989,690894,0
2013-08-08,25.535,26.689,25.428,26.235,6839886,0
2013-08-09,26.094,26.797,25.849,26.621,1490595,0
2013-08-12,26.55,26.55,25.812,25.954,784530,0
2013-08-13,25.883,25.883,25.358,25.462,736984,0
2013-08-14,25.428,25.568,25.253,25.428,620568,0
2013-08-15,25.253,25.253,24.516,24.656,1362492,0
2013-08-16,24.516,24.62,23.955,23.991,1262664,0
2013-08-19,23.884,24.13,23.568,23.639,1113445,0
2013-08-20,23.676,24.27,23.568,24.061,1030195,0
2013-08-21,23.955,24.377,23.5,23.851,1085638,0
2013-08-22,23.851,23.884,23.676,23.851,746681,0
2013-08-23,23.955,24.27,23.851,24.166,1326546,0
2013-08-26,24.236,24.27,23.919,24.061,1385300,0
2013-08-27,23.851,24.27,23.744,24.027,1258818,0
2013-08-28,23.991,24.094,23.323,23.639,1825018,0
2013-08-29,23.676,23.851,23.535,23.676,950916,0
2013-08-30,23.744,24.027,23.323,23.464,1258729,0
2013-09-03,24.115,24.115,23.267,23.48,1614723,0
2013-09-04,23.442,24.115,23.231,24.08,1544412,0
2013-09-05,24.152,24.152,23.692,23.726,1665843,0
2013-09-06,24.061,24.482,23.955,24.13,1753853,0
2013-09-09,24.166,24.902,23.955,24.798,1341359,0
2013-09-10,24.932,25.037,24.505,24.754,866594,0
2013-09-11,24.762,24.938,24.656,24.866,1261952,0
2013-09-12,24.938,25.078,24.62,24.866,713302,0
2013-09-13,24.966,25.002,24.648,24.754,1346014,0
2013-09-16,25.183,25.358,24.938,25.114,1217143,0
2013-09-17,25.183,25.394,25.007,25.114,1147571,0
2013-09-18,25.114,26.165,24.691,25.954,1122103,0
2013-09-19,25.954,26.025,25.568,25.639,1876398,0
2013-09-20,25.603,25.64,25.11,25.285,1407339,0
2013-09-23,25.288,25.535,25.114,25.253,804961,0
2013-09-24,25.213,25.392,24.932,25.11,948536,0
2013-09-25,25.073,25.534,25.073,25.461,1413453,0
2013-09-26,25.461,25.64,25.356,25.534,794240,0
2013-09-27,25.356,25.746,25.285,25.497,1297856,0
2013-09-30,25.288,25.568,25.114,25.217,1628104,0
2013-10-01,25.217,25.989,25.148,25.568,1551223,0
2013-10-02,25.427,25.64,25.037,25.392,1412132,0
2013-10-03,25.356,25.427,24.79,25.037,1144548,0
2013-10-04,25.037,25.568,24.966,25.213,1487783,0
2013-10-07,25.002,25.461,24.896,25.392,872769,0
2013-10-08,25.392,25.534,25.11,25.11,1622766,0
2013-10-09,25.143,25.285,24.825,24.859,1837073,0
2013-10-10,25.037,25.957,25.037,25.815,1758494,0
2013-10-11,25.815,26.384,25.64,26.346,1982129,0
2013-10-14,26.172,26.346,25.991,26.313,1185264,0
2013-10-15,26.241,26.454,25.991,26.206,1625539,0
2013-10-16,26.278,26.808,26.241,26.772,850881,0
2013-10-17,26.596,27.408,26.56,27.303,1791533,0
2013-10-18,27.621,27.727,27.161,27.408,1155652,0
2013-10-21,27.267,27.481,27.198,27.374,1000914,0
2013-10-22,27.481,27.871,27.341,27.66,1060770,0
2013-10-23,27.586,27.941,27.341,27.727,1096988,0
2013-10-24,27.727,28.013,27.621,27.976,873131,0
2013-10-25,28.083,28.119,27.906,28.083,681384,0
2013-10-28,28.013,28.083,27.481,27.727,1014161,0
2013-10-29,27.727,27.941,27.517,27.906,1255818,0
2013-10-30,27.799,28.119,27.586,27.836,1854945,0
2013-10-31,27.799,27.976,27.233,27.445,1516465,0
2013-11-01,25.815,28.223,25.781,28.048,1763067,0
2013-11-04,28.119,28.33,27.906,28.296,1551898,0
2013-11-05,28.083,28.188,27.552,27.586,1094569,0
2013-11-06,27.799,27.976,27.445,27.481,1326585,0
2013-11-07,27.517,27.552,26.843,26.879,1850561,0
2013-11-08,26.772,26.843,25.991,26.241,1838466,0
2013-11-11,26.206,26.56,26.206,26.384,705312,0
2013-11-12,26.241,26.418,25.922,25.991,1005451,0
2013-11-13,25.885,26.278,25.885,26.241,1181975,0
2013-11-14,26.313,26.772,26.313,26.384,1691970,0
2013-11-15,26.346,26.596,26.346,26.489,1588474,0
2013-11-18,26.56,26.843,26.418,26.632,1115747,0
2013-11-19,26.56,26.596,26.065,26.241,777246,0
2013-11-20,26.278,26.843,25.991,26.1,1146924,0
2013-11-21,26.206,26.523,26.065,26.384,566327,0
2013-11-22,26.384,26.418,26.172,26.346,605900,0
2013-11-25,26.346,26.489,26.172,26.206,779317,0
2013-11-26,26.206,26.313,26.03,26.065,861138,0
2013-11-27,26.03,26.523,26.03,26.454,653470,0
2013-11-29,26.632,26.632,26.172,26.418,529046,0
2013-12-02,26.313,26.454,25.64,25.815,1414641,0
2013-12-03,25.852,26.065,25.674,25.922,1287210,0
2013-12-04,25.711,26.278,25.674,26.03,2255450,0
2013-12-05,25.991,26.206,25.711,25.922,992041,0
2013-12-06,26.135,26.384,25.991,26.03,677883,0
2013-12-09,26.701,26.737,25.991,26.1,1488037,0
2013-12-10,26.135,26.384,26.03,26.03,1938286,0
2013-12-11,25.991,26.1,25.11,25.143,841159,0
2013-12-12,25.11,25.356,24.859,25.179,1642489,0
2013-12-13,25.213,25.534,24.859,24.896,1116922,0
2013-12-16,24.966,25.11,24.825,25.002,1141610,0
2013-12-17,24.966,25.356,24.825,25.179,1308265,0
2013-12-18,25.285,25.534,24.684,25.461,1843858,0
2013-12-19,24.966,25.25,24.859,25.179,1231316,0
2013-12-20,25.073,25.534,25.073,25.392,2283776,0
2013-12-23,25.461,25.603,25.32,25.392,525292,0
2013-12-24,25.498,25.642,25.249,25.498,288756,0
2013-12-26,25.57,25.928,25.285,25.462,595259,0
2013-12-27,25.57,25.57,25.14,25.498,359855,0
2013-12-30,25.57,25.677,25.427,25.57,685643,0
2013-12-31,25.536,25.786,25.427,25.498,739245,0
2014-01-02,25.498,25.642,25.176,25.498,916202,0
2014-01-03,25.498,25.963,25.32,25.75,1156908,0
2014-01-06,25.786,25.963,25.498,25.642,1329242,0
2014-01-07,25.677,25.819,25.392,25.498,1553617,0
2014-01-08,25.427,25.498,25.14,25.249,1377098,0
2014-01-09,25.427,25.427,24.854,25.211,1485291,0
2014-01-10,25.355,25.498,25.07,25.285,1494752,0
2014-01-13,25.285,25.355,24.712,24.784,1209558,0
2014-01-14,24.819,25.107,24.712,24.891,857459,0
2014-01-15,24.927,25.427,24.927,25.32,2100531,0
2014-01-16,25.427,25.462,25.211,25.392,1031367,0
2014-01-17,25.392,25.462,25.107,25.176,536667,0
2014-01-21,25.249,25.713,25.249,25.677,1277383,0
2014-01-22,25.75,25.928,25.677,25.713,1499404,0
2014-01-23,25.677,25.75,25.427,25.605,1696479,0
2014-01-24,25.427,25.605,25.285,25.536,2072197,0
2014-01-27,25.536,25.605,24.997,25.07,1150392,0
2014-01-28,25.07,25.392,24.997,25.14,1595095,0
2014-01-29,24.997,25.14,24.604,24.712,1591647,0
2014-01-30,24.854,25.786,24.784,25.427,2328330,0
2014-01-31,25.107,25.786,24.997,25.75,1385238,0
2014-02-03,25.75,25.786,25.32,25.462,2471687,0
2014-02-04,25.605,26.393,25.498,26.323,2022567,0
2014-02-05,26.323,26.323,25.786,26.105,2792911,0
2014-02-06,26.105,26.571,26.105,26.429,1603569,0
2014-02-07,27.284,27.537,26.786,27.251,3676882,0
2014-02-10,27.251,27.574,26.966,27.429,1614274,0
2014-02-11,27.394,27.716,27.251,27.501,2304390,0
2014-02-12,27.394,27.537,27.143,27.36,2311045,0
2014-02-13,27.035,27.429,27.035,27.36,995688,0
2014-02-14,27.36,27.466,27.109,27.18,1936421,0
2014-02-18,27.216,27.324,26.893,27.324,926607,0
2014-02-19,27.251,27.681,27.216,27.324,974054,0
2014-02-20,27.394,27.537,27.109,27.324,672902,0
2014-02-21,27.394,27.645,27.18,27.429,1324562,0
2014-02-24,27.466,27.681,27.429,27.501,1068856,0
2014-02-25,27.537,27.645,27.284,27.606,1366636,0
2014-02-26,27.681,28.003,27.606,27.93,1683254,0
2014-02-27,27.93,28.073,27.751,27.93,2193285,0
2014-02-28,28.003,28.468,27.93,28.324,2610805,0
2014-03-03,28.181,28.29,27.894,28.181,2135715,0
2014-03-04,28.359,28.753,28.253,28.573,2739672,0
2014-03-05,28.538,28.61,28.073,28.431,2044427,0
2014-03-06,28.503,28.503,28.003,28.109,1506613,0
2014-03-07,28.109,28.181,27.606,27.751,1029087,0
2014-03-10,27.716,27.823,27.324,27.681,1611486,0
2014-03-11,27.645,28.037,27.606,27.681,1487238,0
2014-03-12,27.788,28.215,27.645,28.109,1288040,0
2014-03-13,28.109,28.29,27.966,28.037,1683890,0
2014-03-14,27.93,28.215,27.86,28.003,1185586,0
2014-03-17,28.073,28.359,28.003,28.324,1746149,0
2014-03-18,28.324,28.431,28.145,28.431,1634104,0
2014-03-19,28.396,28.716,27.751,27.823,2772172,0
2014-03-20,27.751,27.894,27.466,27.823,1797127,0
2014-03-21,28.073,28.359,27.966,28.324,2026068,0
2014-03-24,28.324,28.324,27.716,28.073,1463076,0
2014-03-25,28.145,28.538,28.109,28.29,2395637,0
2014-03-26,28.359,28.503,27.574,27.606,2326797,0
2014-03-27,27.537,27.823,27.466,27.788,1791641,0
2014-03-28,27.788,28.181,27.788,27.966,1254234,0
2014-03-31,28.037,28.253,27.788,28.181,2241023,0
2014-04-01,28.29,28.29,27.86,28.109,2292928,0
2014-04-02,28.072,28.254,27.785,28.109,1351731,0
2014-04-03,28.109,28.254,27.858,28.072,1721177,0
2014-04-04,28.291,28.47,27.712,27.965,1760993,0
2014-04-07,27.893,28.326,27.82,27.928,1448065,0
2014-04-08,28.001,28.072,27.712,27.858,1563012,0
2014-04-09,28.001,28.145,27.712,28.001,972666,0
2014-04-10,27.928,28.326,27.677,27.858,2157705,0
2014-04-11,27.677,27.785,27.316,27.387,2165041,0
2014-04-14,27.712,27.785,27.209,27.495,1108474,0
2014-04-15,27.46,28.254,27.46,28.145,3383253,0
2014-04-16,28.216,28.434,28.109,28.326,1987822,0
2014-04-17,28.216,28.542,27.893,28.542,2041531,0
2014-04-21,28.47,28.831,28.291,28.831,2102397,0
2014-04-22,28.757,29.298,28.578,29.191,3960409,0
2014-04-23,29.119,29.265,28.867,29.011,5812139,0
2014-04-24,29.083,29.119,28.542,28.688,1706700,0
2014-04-25,28.614,28.688,28.181,28.362,1455314,0
2014-04-28,28.506,28.578,27.928,28.216,1364480,0
2014-04-29,28.362,28.47,28.001,28.145,1480187,0
2014-04-30,28.109,28.291,27.893,28.216,1131212,0
2014-05-01,28.291,28.47,28.001,28.398,1433948,0
2014-05-02,28.001,28.721,27.82,28.47,2904300,0
2014-05-05,28.254,28.362,28.072,28.291,1015911,0
2014-05-06,27.82,27.928,27.533,27.533,2184167,0
2014-05-07,27.677,27.928,27.495,27.82,1884646,0
2014-05-08,27.82,28.291,27.82,28.072,1743578,0
2014-05-09,28.001,28.216,27.928,28.216,1569119,0
2014-05-12,28.578,28.688,28.254,28.434,2128361,0
2014-05-13,28.47,28.688,28.037,28.109,1920044,0
2014-05-14,28.072,28.109,27.712,27.747,2046630,0
2014-05-15,27.677,27.712,27.353,27.569,1146013,0
2014-05-16,27.533,27.785,27.424,27.785,1449068,0
2014-05-19,27.785,28.001,27.677,27.82,1328131,0
2014-05-20,27.858,27.893,27.569,27.712,1387778,0
2014-05-21,27.747,27.965,27.46,27.603,1160838,0
2014-05-22,27.641,27.82,27.424,27.603,667544,0
2014-05-23,27.712,28.037,27.641,27.965,681062,0
2014-05-27,28.109,28.434,28.037,28.434,1484072,0
2014-05-28,28.362,28.398,27.928,28.254,2301235,0
2014-05-29,28.254,28.506,28.254,28.362,2552183,0
2014-05-30,28.434,28.614,28.326,28.578,1868216,0
2014-06-02,28.578,28.721,28.398,28.542,1108945,0
2014-06-03,28.47,28.651,28.362,28.651,2004575,0
2014-06-04,28.542,28.542,28.291,28.398,2189707,0
2014-06-05,28.506,29.298,28.326,29.228,3269971,0
2014-06-06,29.374,29.624,29.228,29.48,1613660,0
2014-06-09,29.374,29.553,29.049,29.228,1902140,0
2014-06-10,29.591,29.591,29.049,29.228,2252701,0
2014-06-11,29.049,29.335,28.975,29.119,2582621,0
2014-06-12,29.119,29.157,28.688,29.011,2125823,0
2014-06-13,29.083,29.191,28.651,29.011,1336220,0
2014-06-16,28.867,29.119,28.721,28.975,1328972,0
2014-06-17,28.975,29.335,28.939,29.228,1636227,0
2014-06-18,29.157,29.374,28.904,29.335,1279717,0
2014-06-19,29.298,29.41,29.119,29.265,1876660,0
2014-06-20,29.265,29.516,29.119,29.41,3621994,0
2014-06-23,29.48,29.553,29.265,29.298,1973074,0
2014-06-24,29.298,29.516,29.228,29.265,1483586,0
2014-06-25,29.119,29.41,29.049,29.335,857700,0
2014-06-26,29.374,29.445,29.083,29.41,608425,0
2014-06-27,29.228,29.805,29.191,29.734,1189202,0
2014-06-30,29.659,29.659,29.374,29.624,1299971,0
2014-07-01,29.698,29.881,29.515,29.806,895680,0
2014-07-02,29.698,29.735,29.515,29.698,1519066,0
2014-07-03,29.698,29.698,29.552,29.591,297550,0
2014-07-07,29.479,29.77,29.408,29.408,1716450,0
2014-07-08,29.443,29.591,29.371,29.515,2223790,0
2014-07-09,29.591,29.624,29.261,29.408,1185969,0
2014-07-10,29.115,29.735,28.97,29.591,1196765,0
2014-07-11,29.591,29.698,29.371,29.371,1595187,0
2014-07-14,29.479,29.735,29.225,29.698,1024504,0
2014-07-15,29.735,29.881,29.515,29.698,1001324,0
2014-07-16,29.77,29.806,29.408,29.77,801071,0
2014-07-17,29.624,29.735,29.408,29.479,729216,0
2014-07-18,29.408,29.735,29.295,29.515,736906,0
2014-07-21,29.443,29.515,29.295,29.333,553333,0
2014-07-22,29.515,29.735,29.479,29.515,777818,0
2014-07-23,29.591,29.698,29.408,29.552,1682522,0
2014-07-24,29.659,29.659,29.261,29.295,1077638,0
2014-07-25,29.152,29.371,29.006,29.044,1104166,0
2014-07-28,29.115,29.735,28.97,29.515,2287464,0
2014-07-29,29.479,29.479,29.187,29.187,953549,0
2014-07-30,29.225,29.408,28.751,28.897,1065874,0
2014-07-31,28.605,29.044,28.424,28.496,1853617,0
2014-08-01,28.387,28.86,28.387,28.642,2033989,0
2014-08-04,28.679,28.824,28.317,28.679,1788314,0
2014-08-05,28.46,28.788,28.242,28.351,1860281,0
2014-08-06,28.278,28.496,28.171,28.171,707127,0
2014-08-07,28.242,28.351,27.878,28.096,994991,0
2014-08-08,28.134,28.605,28.023,28.532,990320,0
2014-08-11,28.605,28.97,28.605,28.897,879367,0
2014-08-12,28.934,28.97,28.605,28.679,840243,0
2014-08-13,28.788,29.371,28.642,29.333,1097062,0
2014-08-14,29.295,29.333,28.824,28.897,2412721,0
2014-08-15,29.152,29.187,28.351,28.605,2555131,0
2014-08-18,28.86,29.187,28.751,29.187,799967,0
2014-08-19,29.225,29.552,29.152,29.443,617511,0
2014-08-20,29.295,29.591,29.225,29.479,550930,0
2014-08-21,29.408,29.659,29.408,29.443,492913,0
2014-08-22,29.187,29.333,28.897,29.078,1027742,0
2014-08-25,29.152,29.187,28.751,28.934,584550,0
2014-08-26,29.006,29.006,28.715,28.824,612130,0
2014-08-27,28.751,28.97,28.642,28.86,687384,0
2014-08-28,28.788,28.97,28.679,28.86,629916,0
2014-08-29,28.86,29.078,28.824,28.934,980267,0
2014-09-02,28.97,29.115,28.86,28.97,1404103,0
2014-09-03,29.044,29.187,28.824,28.934,1099769,0
2014-09-04,28.897,29.115,28.715,28.86,471679,0
2014-09-05,28.788,29.152,28.788,29.115,877875,0
2014-09-08,29.115,29.295,29.115,29.187,561585,0
2014-09-09,29.152,29.187,28.97,29.115,1135833,0
2014-09-10,29.044,29.115,28.605,28.715,884077,0
2014-09-11,28.568,28.897,28.568,28.715,993107,0
2014-09-12,28.642,28.679,27.515,27.731,752635,0
2014-09-15,27.731,27.878,27.403,27.441,655378,0
2014-09-16,27.369,27.696,27.223,27.661,846314,0
2014-09-17,27.731,27.987,27.551,27.661,786495,0
2014-09-18,27.696,27.731,27.077,27.403,1444680,0
2014-09-19,27.441,27.77,27.258,27.696,1446566,0
2014-09-22,27.622,27.661,27.188,27.369,980089,0
2014-09-23,27.333,27.515,27.115,27.115,1641679,0
2014-09-24,27.077,27.294,26.895,27.077,1084061,0
2014-09-25,27.077,27.077,26.786,27.004,975822,0
2014-09-26,26.931,27.369,26.823,27.369,676205,0
2014-09-29,27.223,27.622,27.077,27.622,1144360,0
2014-09-30,27.696,27.731,27.333,27.333,1923261,0
2014-10-01,27.369,27.735,27.186,27.333,1530327,0
2014-10-02,27.258,27.587,27.002,27.333,1103688,0
2014-10-03,27.553,27.994,27.258,27.479,1677247,0
2014-10-06,27.479,27.883,27.442,27.517,1214688,0
2014-10-07,27.442,27.735,27.258,27.479,1390501,0
2014-10-08,27.479,28.508,27.479,28.471,1462854,0
2014-10-09,28.471,28.727,27.994,27.994,1814323,0
2014-10-10,27.883,28.397,27.809,27.809,1209510,0
2014-10-13,27.846,28.36,27.773,27.957,1683422,0
2014-10-14,28.141,28.874,28.065,28.654,1625112,0
2014-10-15,28.397,28.764,28.065,28.471,1944297,0
2014-10-16,28.212,28.874,28.065,28.692,2372792,0
2014-10-17,29.06,29.131,28.692,29.06,1708319,0
2014-10-20,29.022,29.39,29.022,29.353,1287130,0
2014-10-21,29.39,29.793,29.244,29.645,1262215,0
2014-10-22,29.758,29.94,29.39,29.682,1297056,0
2014-10-23,29.905,30.786,29.793,30.602,4445024,0
2014-10-24,30.675,30.786,29.977,30.454,1463595,0
2014-10-27,30.528,30.564,30.234,30.564,1006069,0
2014-10-28,30.639,30.858,30.345,30.786,1832604,0
2014-10-29,30.747,30.97,30.307,30.747,2025740,0
2014-10-30,30.639,31.004,30.528,31.004,773091,0
2014-10-31,31.556,31.668,30.97,31.485,1939165,0
2014-11-03,31.556,31.961,31.447,31.816,1580690,0
2014-11-04,30.858,31.703,30.823,31.409,3713873,0
2014-11-05,31.556,31.63,31.225,31.485,1163891,0
2014-11-06,31.519,31.668,31.189,31.225,903538,0
2014-11-07,31.225,31.447,30.933,31.189,764914,0
2014-11-10,31.152,31.447,31.042,31.447,601502,0
2014-11-11,31.373,31.447,31.116,31.152,566790,0
2014-11-12,31.004,31.263,30.786,30.858,929151,0
2014-11-13,30.823,31.004,30.712,30.823,876035,0
2014-11-14,30.858,30.97,30.602,30.639,682984,0
2014-11-17,30.564,30.823,30.528,30.747,583162,0
2014-11-18,30.124,31.152,30.124,31.042,1820769,0
2014-11-19,30.961,31.052,30.39,30.684,2181766,0
2014-11-20,30.611,30.97,30.582,30.961,1618981,0
2014-11-21,31.207,31.283,30.933,30.97,1441828,0
2014-11-24,31.033,31.125,30.84,31.014,1227386,0
2014-11-25,31.024,31.106,30.867,31.081,922952,0
2014-11-26,31.052,31.51,31.014,31.447,793965,0
2014-11-28,31.528,31.886,31.308,31.345,724916,0
2014-12-01,31.335,31.363,30.849,30.858,1723159,0
2014-12-02,30.858,31.502,30.766,31.401,1875444,0
2014-12-03,31.392,31.585,31.062,31.225,1626887,0
2014-12-04,31.254,31.721,31.071,31.649,1727939,0
2014-12-05,31.502,31.603,31.254,31.419,1126381,0
2014-12-08,31.401,31.981,31.392,31.556,1115888,0
2014-12-09,31.263,31.713,31.18,31.685,1346364,0
2014-12-10,31.658,31.842,31.465,31.575,1109949,0
2014-12-11,31.649,31.886,31.547,31.649,1358616,0
2014-12-12,31.409,31.713,31.071,31.081,1459936,0
2014-12-15,31.225,31.254,30.464,30.548,1433720,0
2014-12-16,30.528,30.977,30.355,30.757,1420228,0
2014-12-17,30.895,31.942,30.867,31.933,1602082,0
2014-12-18,32.089,32.283,31.816,32.089,1831571,0
2014-12-19,32.079,32.383,32.025,32.274,2233653,0
2014-12-22,32.414,32.775,32.293,32.765,1558956,0
2014-12-23,33.125,33.302,32.948,33.098,1779199,0
2014-12-24,33.161,33.393,33.161,33.292,769065,0
2014-12-26,33.346,33.606,33.346,33.551,1173071,0
2014-12-29,33.606,33.782,33.578,33.763,1259433,0
2014-12-30,33.597,33.913,33.458,33.69,1121736,0
2014-12-31,33.782,34.143,33.004,33.014,1405548,0
2015-01-02,33.262,33.311,32.901,33.235,1318989,0
2015-01-05,33.115,33.606,32.94,33.2,2526679,0
2015-01-06,33.375,33.495,32.921,33.07,2804319,0
2015-01-07,33.272,33.801,32.994,33.801,1187234,0
2015-01-08,33.976,34.133,33.718,34.124,1277078,0
2015-01-09,34.06,34.228,33.782,33.948,1087754,0
2015-01-12,34.033,34.115,33.699,33.728,1732997,0
2015-01-13,33.847,33.938,33.42,33.763,1846238,0
2015-01-14,33.476,34.783,33.476,34.715,2289646,0
2015-01-15,35.097,35.154,34.228,34.319,1346775,0
2015-01-16,34.279,34.801,34.236,34.764,850827,0
2015-01-20,34.903,35.041,34.033,34.236,1228324,0
2015-01-21,34.256,34.56,34.096,34.477,800539,0
2015-01-22,34.715,35.17,34.477,35.17,698591,0
2015-01-23,35.265,35.403,34.821,35.004,697709,0
2015-01-26,34.957,35.393,34.698,35.393,1053919,0
2015-01-27,35.245,35.781,35.154,35.587,1276756,0
2015-01-28,35.883,35.94,35.457,35.587,1802345,0
2015-01-29,35.587,35.699,35.162,35.66,707184,0
2015-01-30,35.494,35.533,34.931,34.957,1311898,0
2015-02-02,34.996,35.004,34.004,34.707,855716,0
2015-02-03,34.724,34.912,34.299,34.893,957921,0
2015-02-04,34.715,34.783,34.392,34.624,1321118,0
2015-02-05,34.698,34.957,34.56,34.873,1088188,0
2015-02-06,34.624,35.107,34.042,34.2,1920494,0
2015-02-09,34.219,34.524,33.615,33.624,1459935,0
2015-02-10,33.838,33.838,33.311,33.615,1819792,0
2015-02-11,33.662,33.913,33.115,33.262,1687099,0
2015-02-12,33.383,33.847,33.218,33.763,2795853,0
2015-02-13,33.744,34.024,33.458,33.976,1673180,0
2015-02-17,33.875,34.21,33.561,33.633,950377,0
2015-02-18,33.662,33.995,33.235,33.948,889239,0
2015-02-19,33.819,33.828,33.208,33.346,1680896,0
2015-02-20,33.33,33.782,33.244,33.571,966004,0
2015-02-23,33.681,33.885,33.495,33.866,753987,0
2015-02-24,33.718,33.718,33.134,33.33,891628,0
2015-02-25,33.339,33.819,33.262,33.262,969972,0
2015-02-26,33.254,33.458,32.901,33.134,850239,0
2015-02-27,33.088,33.42,33.014,33.402,1521752,0
2015-03-02,33.476,33.763,33.115,33.272,850518,0
2015-03-03,33.208,33.355,32.838,33.125,1094199,0
2015-03-04,33.051,33.07,32.42,32.505,1060611,0
2015-03-05,32.588,32.867,32.476,32.541,699079,0
2015-03-06,32.126,32.126,31.003,31.051,1818017,0
2015-03-09,31.246,31.512,31.125,31.431,1216042,0
2015-03-10,31.294,31.55,31.135,31.394,960045,0
2015-03-11,31.356,31.431,31.023,31.226,1258492,0
2015-03-12,31.412,31.726,31.236,31.615,1258060,0
2015-03-13,31.57,31.763,31.31,31.598,572159,0
2015-03-16,31.745,32.023,31.698,31.892,897936,0
2015-03-17,31.821,31.968,31.624,31.838,372655,0
2015-03-18,31.698,32.525,31.55,32.44,573781,0
2015-03-19,32.245,32.533,32.116,32.329,630274,0
2015-03-20,32.414,32.958,32.198,32.911,1588912,0
2015-03-23,32.857,33.191,32.708,32.911,671535,0
2015-03-24,32.828,32.93,32.568,32.662,1345336,0
2015-03-25,32.698,32.994,31.978,32.077,1295219,0
2015-03-26,31.949,32.136,31.589,31.708,1663229,0
2015-03-27,31.726,31.939,31.512,31.902,1573143,0
2015-03-30,32.126,32.43,31.875,32.356,1222739,0
2015-03-31,32.273,32.486,32.207,32.347,1214422,0
2015-04-01,32.244,32.599,32.095,32.421,1412994,0
2015-04-02,32.421,32.74,32.337,32.646,857205,0
2015-04-06,32.656,33,32.656,32.963,693049,0
2015-04-07,32.889,32.889,32.273,32.3,1062417,0
2015-04-08,32.263,32.58,32.15,32.244,827202,0
2015-04-09,32.15,32.244,31.443,31.47,672759,0
2015-04-10,31.731,32.134,31.376,31.506,1033466,0
2015-04-13,31.628,31.675,31.386,31.48,708587,0
2015-04-14,31.525,31.721,31.46,31.591,907242,0
2015-04-15,31.871,31.908,31.32,31.348,519036,0
2015-04-16,31.265,31.498,31.134,31.302,492987,0
2015-04-17,31.115,31.376,30.714,30.92,1090469,0
2015-04-20,31.089,31.648,31.089,31.338,1942711,0
2015-04-21,31.506,31.61,31.04,31.19,868480,0
2015-04-22,31.143,31.414,30.939,31.208,1113556,0
2015-04-23,31.19,31.553,31.161,31.489,1039145,0
2015-04-24,31.638,32.134,31.451,32.03,1479490,0
2015-04-27,32.056,32.366,31.975,32.056,1686762,0
2015-04-28,31.975,32.179,31.75,32.15,1134079,0
2015-04-29,31.852,32.021,31.255,31.451,937567,0
2015-04-30,31.226,31.348,30.667,30.835,997249,0
2015-05-01,30.817,31.573,30.799,31.32,1338203,0
2015-05-04,31.657,31.797,31.489,31.544,1036680,0
2015-05-05,31.443,31.628,30.845,30.88,1027037,0
2015-05-06,30.88,31.04,30.555,30.742,984876,0
2015-05-07,30.779,31.236,30.676,31.181,632399,0
2015-05-08,31.498,32.038,31.32,31.489,688013,0
2015-05-11,31.366,31.573,30.862,30.93,485178,0
2015-05-12,30.686,31.011,30.433,30.91,447270,0
2015-05-13,31.096,31.285,30.527,30.602,510787,0
2015-05-14,30.808,31.208,30.667,31.19,471568,0
2015-05-15,31.265,31.535,31.08,31.47,409313,0
2015-05-18,31.32,31.628,31.04,31.544,623547,0
2015-05-19,31.386,31.758,31.348,31.525,920115,0
2015-05-20,31.619,31.74,31.376,31.46,613114,0
2015-05-21,31.498,31.535,31.04,31.105,782734,0
2015-05-22,31.115,31.48,30.958,31.143,716301,0
2015-05-26,31.255,31.356,30.649,30.696,725660,0
2015-05-27,30.835,30.984,30.547,30.91,1352455,0
2015-05-28,30.89,30.93,30.555,30.808,687501,0
2015-05-29,30.808,31.011,30.462,30.527,1055219,0
2015-06-01,30.592,31.07,30.592,30.949,929406,0
2015-06-02,30.835,30.835,30.491,30.696,715145,0
2015-06-03,30.939,30.939,30.322,30.36,876598,0
2015-06-04,30.183,30.527,30.144,30.312,461070,0
2015-06-05,30.042,30.201,29.726,30.023,724980,0
2015-06-08,30.069,30.265,29.894,30.042,399992,0
2015-06-09,30.06,30.183,29.595,29.771,506217,0
2015-06-10,29.779,30.265,29.735,30.014,443187,0
2015-06-11,30.238,30.351,30.005,30.042,647859,0
2015-06-12,29.976,30.154,29.875,29.911,847776,0
2015-06-15,29.855,29.885,29.577,29.687,615258,0
2015-06-16,29.587,30.191,29.587,30.183,1633403,0
2015-06-17,30.201,30.563,30.014,30.481,1163011,0
2015-06-18,30.547,31.265,30.369,31.208,1205121,0
2015-06-19,31.19,31.208,30.827,31.124,1608756,0
2015-06-22,31.115,31.199,30.75,30.769,860526,0
2015-06-23,30.808,30.967,30.509,30.817,1217900,0
2015-06-24,30.835,30.949,30.592,30.742,1142868,0
2015-06-25,30.779,30.89,30.572,30.704,2333199,0
2015-06-26,30.714,30.714,30.405,30.527,1363920,0
2015-06-29,30.481,30.75,29.735,29.754,1134295,0
2015-06-30,30.016,30.036,29.526,29.604,715387,0
2015-07-01,29.585,30.158,29.469,30.158,742510,0
2015-07-02,30.42,30.685,30.366,30.656,1313386,0
2015-07-06,30.478,30.994,30.41,30.976,1607799,0
2015-07-07,31.108,31.607,30.994,31.55,1699565,0
2015-07-08,31.429,31.494,30.976,31.202,796783,0
2015-07-09,30.968,31.391,30.968,31.099,854986,0
2015-07-10,31.194,31.692,31.003,31.439,876654,0
2015-07-13,31.589,31.917,31.429,31.598,949725,0
2015-07-14,31.391,31.749,31.391,31.579,483748,0
2015-07-15,31.466,31.749,31.343,31.486,696129,0
2015-07-16,31.579,31.852,31.352,31.796,569175,0
2015-07-17,31.72,31.834,31.476,31.607,924339,0
2015-07-20,31.512,31.986,31.429,31.956,933262,0
2015-07-21,31.946,32.341,31.757,32.257,1947455,0
2015-07-22,32.257,32.492,32.067,32.097,744954,0
2015-07-23,32.077,32.228,31.381,31.617,654993,0
2015-07-24,31.55,32.003,31.512,31.767,742936,0
2015-07-27,31.796,32.153,31.541,31.626,693974,0
2015-07-28,31.636,31.806,31.401,31.739,764814,0
2015-07-29,31.72,32.097,31.456,31.956,629502,0
2015-07-30,32.163,32.163,31.579,31.881,662427,0
2015-07-31,31.776,32.943,31.776,32.728,1835297,0
2015-08-03,32.784,32.87,32.483,32.643,767014,0
2015-08-04,32.68,33.029,32.522,32.605,727109,0
2015-08-05,32.689,32.802,32.257,32.399,791261,0
2015-08-06,32.399,32.577,31.776,32.492,946830,0
2015-08-07,32.389,32.653,31.995,32.577,666676,0
2015-08-10,32.767,32.85,32.267,32.426,674855,0
2015-08-11,32.361,32.747,32.228,32.567,644025,0
2015-08-12,32.417,33.019,32.333,32.982,1144407,0
2015-08-13,32.784,33.011,32.473,32.738,576185,0
2015-08-14,32.738,33.133,32.548,33.076,553989,0
2015-08-17,33.124,33.349,32.821,33.349,415493,0
2015-08-18,33.208,33.293,33.067,33.114,789030,0
2015-08-19,32.963,33.076,32.643,32.747,885469,0
2015-08-20,32.615,32.916,32.409,32.643,531790,0
2015-08-21,32.2,32.454,31.871,31.917,686007,0
2015-08-24,30.827,31.381,29.846,30.177,1258139,0
2015-08-25,30.749,31.072,29.46,29.479,864863,0
2015-08-26,30.148,30.401,29.595,30.327,870917,0
2015-08-27,30.506,31.091,30.29,30.835,756316,0
2015-08-28,30.827,31.023,30.506,30.931,714046,0
2015-08-31,30.769,30.845,30.223,30.233,1087904,0
2015-09-01,29.726,29.968,29.263,29.479,1012389,0
2015-09-02,29.895,30.138,29.479,30.129,862315,0
2015-09-03,30.223,30.58,30.129,30.327,502902,0
2015-09-04,29.95,30.158,29.348,29.585,447674,0
2015-09-08,29.931,30.091,29.789,29.978,504602,0
2015-09-09,30.233,30.29,29.516,29.545,616013,0
2015-09-10,29.45,30.129,29.45,29.856,625073,0
2015-09-11,29.779,30.298,29.745,30.251,1296817,0
2015-09-14,30.561,30.835,30.347,30.58,1139946,0
2015-09-15,30.61,30.675,30.439,30.629,1338132,0
2015-09-16,30.619,31.306,30.61,31.212,755681,0
2015-09-17,31.23,32.21,31.052,31.674,953425,0
2015-09-18,31.325,32.237,31.184,31.881,1459423,0
2015-09-21,31.995,32.409,31.995,32.126,904371,0
2015-09-22,31.767,32.067,31.486,31.541,1149187,0
2015-09-23,31.636,32.097,31.503,31.956,699978,0
2015-09-24,31.871,32.058,31.41,31.617,778185,0
2015-09-25,31.786,31.976,31.541,31.767,1327405,0
2015-09-28,31.579,31.72,31.221,31.522,1842793,0
2015-09-29,31.617,31.816,31.439,31.71,1830838,0
2015-09-30,31.948,32.052,31.54,31.958,1794973,0
2015-10-01,32.08,32.318,31.853,32.176,1140894,0
2015-10-02,32.09,32.366,31.807,32.357,953835,0
2015-10-05,32.499,33.069,32.308,33.031,854768,0
2015-10-06,32.936,33.077,32.555,32.603,1166807,0
2015-10-07,32.66,33.183,32.585,33.183,735916,0
2015-10-08,33.145,33.487,33.069,33.458,670717,0
2015-10-09,33.477,33.573,32.766,33.533,548223,0
2015-10-12,33.628,33.922,33.363,33.799,563808,0
2015-10-13,33.706,34.048,33.487,33.618,850090,0
2015-10-14,33.734,33.734,33.173,33.249,644178,0
2015-10-15,33.326,33.895,33.116,33.886,1125833,0
2015-10-16,33.951,34.086,33.77,34.018,1187555,0
2015-10-19,33.904,34.568,33.895,34.559,884213,0
2015-10-20,34.483,34.93,34.351,34.683,1859400,0
2015-10-21,34.769,35.014,34.539,34.692,821861,0
2015-10-22,34.807,35.273,34.807,35.13,960366,0
2015-10-23,35.194,35.395,34.834,35.111,1143317,0
2015-10-26,35.158,35.336,34.788,35.292,764880,0
2015-10-27,35.233,35.443,34.921,35.204,929821,0
2015-10-28,35.185,35.641,34.826,35.528,1072434,0
2015-10-29,35.443,35.584,35.213,35.433,791423,0
2015-10-30,35.594,35.841,35.071,35.243,1512804,0
2015-11-02,35.273,35.899,35.13,35.899,978813,0
2015-11-03,35.765,35.879,35.479,35.737,694311,0
2015-11-04,35.718,35.936,35.461,35.547,563414,0
2015-11-05,35.498,35.812,35.395,35.774,527895,0
2015-11-06,35.395,35.461,34.797,35.139,1060742,0
2015-11-09,34.921,34.978,34.273,34.513,857708,0
2015-11-10,34.483,35.149,34.302,34.881,811856,0
2015-11-11,35.043,35.071,34.834,34.949,675564,0
2015-11-12,34.844,34.997,34.503,34.523,514835,0
2015-11-13,34.559,34.807,34.219,34.228,441529,0
2015-11-16,34.273,34.655,34.076,34.636,673141,0
2015-11-17,34.559,35.091,34.388,34.674,650179,0
2015-11-18,34.817,35.223,34.493,35.185,561917,0
2015-11-19,35.223,35.594,35.139,35.415,410352,0
2015-11-20,35.584,36.088,35.452,36.03,398134,0
2015-11-23,36.03,36.287,35.955,36.108,393922,0
2015-11-24,35.899,36.221,35.679,36.116,758246,0
2015-11-25,36.108,36.325,35.974,36.24,392024,0
2015-11-27,36.145,36.639,36.145,36.543,213918,0
2015-11-30,36.667,36.744,36.126,36.24,734020,0
2015-12-01,36.42,36.647,36.363,36.647,643892,0
2015-12-02,36.704,36.714,35.66,35.737,895716,0
2015-12-03,35.65,35.784,34.968,35.053,722187,0
2015-12-04,35.194,35.983,34.826,35.899,1043889,0
2015-12-07,35.774,36.059,35.737,35.974,724540,0
2015-12-08,35.812,35.964,35.604,35.727,587164,0
2015-12-09,35.538,35.802,35.033,35.253,881266,0
2015-12-10,35.309,35.443,34.921,35.033,538219,0
2015-12-11,33.353,34.797,33.353,34.539,1427804,0
2015-12-14,34.483,34.71,34.086,34.674,1183750,0
2015-12-15,34.834,35.263,34.834,34.861,1211885,0
2015-12-16,35.033,35.927,34.881,35.879,1354814,0
2015-12-17,35.899,36.05,35.709,35.793,1068854,0
2015-12-18,35.547,35.689,34.729,34.749,1900615,0
2015-12-21,35.053,35.158,34.607,34.881,879054,0
2015-12-22,35.063,35.419,34.881,35.285,777414,0
2015-12-23,35.399,35.493,35.266,35.448,452360,0
2015-12-24,35.523,35.609,35.256,35.456,196069,0
2015-12-28,35.399,35.762,35.226,35.762,402436,0
2015-12-29,35.887,36.155,35.829,36.03,733727,0
2015-12-30,36.079,36.183,35.887,35.945,535567,0
2015-12-31,35.954,36.035,35.573,35.762,783721,0
2016-01-04,35.638,35.638,34.546,34.921,1222950,0
2016-01-05,35.151,36.27,35.024,36.135,1496559,0
2016-01-06,35.897,36.27,35.734,36.222,792070,0
2016-01-07,35.581,35.781,34.93,34.959,918857,0
2016-01-08,35.141,35.236,34.529,34.585,1189689,0
2016-01-11,34.718,35.216,34.422,35.006,1050639,0
2016-01-12,35.38,35.38,34.52,34.768,774987,0
2016-01-13,34.806,35.226,34.06,34.154,639744,0
2016-01-14,34.337,34.47,33.82,33.859,888923,0
2016-01-15,33.006,33.466,32.883,33.284,1119751,0
2016-01-19,33.6,33.628,33.045,33.207,1058640,0
2016-01-20,32.921,33.274,31.461,32.529,988990,0
2016-01-21,32.729,33.189,32.404,32.69,665615,0
2016-01-22,33.082,33.657,33.045,33.638,832768,0
2016-01-25,33.628,34.213,33.389,33.6,830811,0
2016-01-26,33.696,34.174,33.485,34.174,854383,0
2016-01-27,34.011,34.021,33.399,33.638,624815,0
2016-01-28,33.859,34.232,33.572,33.667,539939,0
2016-01-29,33.982,34.347,33.706,34.251,832244,0
2016-02-01,34.079,34.768,34.051,34.546,580147,0
2016-02-02,34.546,34.546,33.839,33.943,970996,0
2016-02-03,34.106,34.427,33.781,33.972,678600,0
2016-02-04,33.849,34.079,33.37,33.485,1147964,0
2016-02-05,33.972,35.178,33.972,34.327,1415692,0
2016-02-08,34.106,34.164,32.977,33.35,890916,0
2016-02-09,33.016,33.294,32.451,32.662,1137412,0
2016-02-10,32.873,33.934,32.628,33.389,907836,0
2016-02-11,32.94,33.294,32.346,32.623,1000327,0
2016-02-12,32.892,33.207,32.662,32.873,677165,0
2016-02-16,33.131,33.6,32.968,33.457,906392,0
2016-02-17,33.638,33.992,33.313,33.638,901078,0
2016-02-18,33.734,33.972,33.399,33.743,822042,0
2016-02-19,33.59,34.327,33.59,34.184,658401,0
2016-02-22,34.451,34.778,34.422,34.51,619700,0
2016-02-23,34.317,34.787,34.307,34.52,764508,0
2016-02-24,34.357,34.585,34.07,34.317,702510,0
2016-02-25,34.546,35.168,34.546,35.159,788666,0
2016-02-26,35.131,35.345,34.806,34.871,885897,0
2016-02-29,34.93,35.409,34.585,34.634,1556435,0
2016-03-01,34.988,35.725,34.768,35.725,739924,0
2016-03-02,35.715,35.897,35.168,35.897,1034473,0
2016-03-03,36.088,36.173,35.781,36.135,1395470,0
2016-03-04,36.108,36.452,35.839,36.393,877480,0
2016-03-07,36.126,36.729,35.686,36.202,1053585,0
2016-03-08,36.108,36.294,35.666,35.772,859106,0
2016-03-09,35.829,36.03,35.676,35.829,352335,0
2016-03-10,36.059,36.155,35.295,35.744,439881,0
2016-03-11,36.135,36.522,35.696,36.5,483025,0
2016-03-14,36.365,36.481,36.126,36.384,273663,0
2016-03-15,36.202,36.508,36.074,36.442,379586,0
2016-03-16,36.241,36.757,36.011,36.719,1033848,0
2016-03-17,36.672,37.792,36.505,37.57,785307,0
2016-03-18,37.753,37.802,37.418,37.763,1341632,0
2016-03-21,37.677,38.06,37.322,37.398,756481,0
2016-03-22,37.294,37.802,37.161,37.57,661869,0
2016-03-23,37.561,37.783,37.121,37.141,338457,0
2016-03-24,36.968,37.161,36.739,37.072,838026,0
2016-03-28,37.208,37.524,36.998,37.456,729892,0
2016-03-29,38.766,38.806,38.069,38.288,4923083,0
2016-03-30,38.521,38.596,38.338,38.413,2830590,0
2016-03-31,38.405,38.578,37.826,38.048,3427700,0
2016-04-01,37.769,38.511,37.663,38.482,13800016,0
2016-04-04,38.462,38.559,38.067,38.269,1412138,0
2016-04-05,38.154,38.423,38.019,38.222,919127,0
2016-04-06,38.174,38.541,38.077,38.511,917666,0
2016-04-07,38.241,38.442,38.077,38.212,962155,0
2016-04-08,38.376,38.586,38.125,38.269,994120,0
2016-04-11,38.357,38.492,38.048,38.222,793999,0
2016-04-12,38.298,38.462,37.864,38.318,710653,0
2016-04-13,38.442,38.452,37.999,38.308,503786,0
2016-04-14,38.269,38.338,38.077,38.26,623430,0
2016-04-15,38.25,38.586,38.25,38.511,833410,0
2016-04-18,38.492,38.881,38.386,38.867,846352,0
2016-04-19,38.867,39.108,38.81,38.944,607939,0
2016-04-20,39.021,39.147,38.452,38.492,796025,0
2016-04-21,38.396,38.563,37.769,38.038,827395,0
2016-04-22,38.26,38.541,38.096,38.432,832229,0
2016-04-25,38.366,39.03,38.328,39.03,800392,0
2016-04-26,39.003,39.492,38.814,39.32,942383,0
2016-04-27,39.264,39.398,38.886,39.301,833069,0
2016-04-28,38.934,39.562,38.849,39.147,722129,0
2016-04-29,38.954,39.108,38.492,38.916,958539,0
2016-05-02,39.08,39.657,39.08,39.552,518384,0
2016-05-03,39.31,39.398,38.751,39.003,1112581,0
2016-05-04,38.829,39.438,38.829,39.328,811436,0
2016-05-05,39.358,39.628,39.269,39.428,728968,0
2016-05-06,39.378,40.632,39.264,40.545,2093720,0
2016-05-09,40.583,41.635,40.583,41.537,1309719,0
2016-05-10,41.7,41.855,41.297,41.411,1058401,0
2016-05-11,41.336,41.336,40.438,40.632,778812,0
2016-05-12,40.757,41.336,40.573,41.229,794759,0
2016-05-13,41.162,41.244,40.805,41.181,491867,0
2016-05-16,41.045,41.759,41.045,41.537,784514,0
2016-05-17,41.5,41.546,40.391,40.719,822745,0
2016-05-18,40.438,40.843,39.88,40.352,761715,0
2016-05-19,39.956,40.101,38.983,40.044,618738,0
2016-05-20,40.217,40.622,40.13,40.592,762864,0
2016-05-23,40.592,40.757,39.995,40.323,655005,0
2016-05-24,40.602,41.055,40.602,40.824,903109,0
2016-05-25,40.968,41.085,40.458,40.727,855076,0
2016-05-26,40.709,41.128,40.525,41.027,912860,0
2016-05-27,40.978,41.336,40.911,41.327,606338,0
2016-05-31,41.451,41.664,40.997,41.575,1007869,0
2016-06-01,41.51,41.864,41.287,41.864,857703,0
2016-06-02,41.837,42.029,41.51,42.029,842634,0
2016-06-03,42.416,42.645,42.048,42.357,608165,0
2016-06-06,42.367,42.655,42.048,42.452,688907,0
2016-06-07,42.406,42.849,42.396,42.733,809959,0
2016-06-08,42.655,43.417,42.588,43.398,572809,0
2016-06-09,43.378,44.074,43.332,43.965,699550,0
2016-06-10,43.774,44.266,43.774,44.035,489378,0
2016-06-13,44.082,44.439,43.563,43.638,817210,0
2016-06-14,43.494,43.802,43.359,43.59,696464,0
2016-06-15,43.533,43.946,43.431,43.746,1068525,0
2016-06-16,43.648,43.975,43.456,43.965,1252298,0
2016-06-17,43.871,44.082,43.523,43.995,1274225,0
2016-06-20,44.304,44.672,43.975,44.025,879075,0
2016-06-21,44.129,44.284,43.841,44.074,642468,0
2016-06-22,44.159,44.228,43.787,43.851,852658,0
2016-06-23,44.064,44.294,43.941,44.199,969852,0
2016-06-24,43.436,44.139,42.81,43.861,8348160,0
2016-06-27,43.523,43.92,43.168,43.707,1186991,0
2016-06-28,44.209,44.825,43.831,44.816,1082421,0
2016-06-29,45.203,45.871,45.194,45.756,1480904,0
2016-06-30,45.804,46.609,45.553,46.6,1269571,0
2016-07-01,46.736,47.008,46.221,46.28,917574,0
2016-07-05,46.356,46.678,46.046,46.658,1000937,0
2016-07-06,46.609,46.707,46.261,46.406,734688,0
2016-07-07,46.426,46.426,45.563,45.931,448495,0
2016-07-08,46.135,46.638,46.076,46.473,600292,0
2016-07-11,46.445,46.843,46.135,46.746,516649,0
2016-07-12,46.648,46.726,46.261,46.6,693107,0
2016-07-13,46.746,46.918,46.473,46.91,594848,0
2016-07-14,46.668,46.902,46.493,46.522,539677,0
2016-07-15,46.561,46.813,46.328,46.793,532746,0
2016-07-18,46.726,46.773,46.513,46.697,485102,0
2016-07-19,46.717,47.094,46.561,47.094,344760,0
2016-07-20,47.193,47.193,46.793,47.183,374301,0
2016-07-21,47.094,47.113,46.755,47.094,350746,0
2016-07-22,46.958,47.619,46.833,47.414,519856,0
2016-07-25,47.464,47.639,47.158,47.424,490530,0
2016-07-26,47.521,47.666,47.118,47.424,507065,0
2016-07-27,47.318,47.464,46.968,47.348,784057,0
2016-07-28,47.298,48.292,47.239,47.967,851247,0
2016-07-29,47.87,49.054,47.87,48.714,733747,0
2016-08-01,48.569,48.948,48.569,48.919,797441,0
2016-08-02,48.764,48.874,48.201,48.317,1224605,0
2016-08-03,48.356,48.356,47.794,48.112,438819,0
2016-08-04,48.201,48.337,47.832,47.87,1105956,0
2016-08-05,47.87,48.666,47.249,47.404,1052746,0
2016-08-08,47.269,47.493,46.773,47.008,673076,0
2016-08-09,47.008,47.348,46.658,47.328,505780,0
2016-08-10,47.55,47.729,47.464,47.657,491385,0
2016-08-11,47.725,47.725,46.853,47.259,481107,0
2016-08-12,47.259,48.007,47.239,47.473,415902,0
2016-08-15,47.569,47.812,47.269,47.338,480957,0
2016-08-16,47.211,47.356,46.628,46.938,583962,0
2016-08-17,47.202,47.259,46.658,47.22,1037305,0
2016-08-18,47.163,47.414,46.918,47.269,491331,0
2016-08-19,47.065,47.279,46.914,47.279,444352,0
2016-08-22,47.348,47.604,47.143,47.434,341857,0
2016-08-23,47.676,47.753,47.434,47.521,351938,0
2016-08-24,47.444,47.579,46.928,47.133,365173,0
2016-08-25,47.074,47.376,46.998,47.259,711509,0
2016-08-26,47.502,47.734,46.707,47.028,371377,0
2016-08-29,47.183,47.686,47.183,47.328,500561,0
2016-08-30,47.531,47.55,46.803,47.259,744277,0
2016-08-31,47.143,47.389,46.813,47.249,1129017,0
2016-09-01,47.338,47.404,46.91,47.103,735332,0
2016-09-02,47.288,48.162,47.163,47.725,702692,0
2016-09-06,47.812,48.103,47.464,48.103,661608,0
2016-09-07,48.055,48.559,47.822,48.521,728349,0
2016-09-08,48.201,48.277,47.705,47.87,499604,0
2016-09-09,47.269,47.269,46.017,46.036,702216,0
2016-09-12,45.931,46.426,45.853,46.31,576768,0
2016-09-13,46.135,46.135,44.796,44.942,758862,0
2016-09-14,45.125,45.233,44.848,45.097,602731,0
2016-09-15,45.233,45.543,44.882,45.475,819012,0
2016-09-16,45.378,45.746,45.117,45.688,850598,0
2016-09-19,45.881,46.29,45.843,46.241,392608,0
2016-09-20,46.591,46.906,46.036,46.056,408167,0
2016-09-21,46.116,46.928,45.668,46.863,436010,0
2016-09-22,47.357,47.794,47.328,47.794,401372,0
2016-09-23,47.705,47.929,47.089,47.734,339910,0
2016-09-26,47.619,48.181,47.511,48.007,394286,0
2016-09-27,48.201,48.22,47.404,47.444,578807,0
2016-09-28,47.424,48.035,47.376,47.997,426387,0
2016-09-29,47.841,47.9,47.133,47.338,362025,0
2016-09-30,47.531,47.803,47.094,47.094,511890,0
2016-10-03,46.853,46.998,46.29,46.416,569263,0
2016-10-04,46.406,46.513,45.766,46.036,863545,0
2016-10-05,46.252,46.32,44.456,44.553,720493,0
2016-10-06,44.3,44.779,43.781,44.553,454026,0
2016-10-07,44.729,45.354,44.037,44.3,846141,0
2016-10-10,44.486,45.12,44.203,45.012,527301,0
2016-10-11,44.865,45.012,44.037,44.223,470662,0
2016-10-12,44.241,44.803,44.231,44.662,371455,0
2016-10-13,44.603,45.706,44.427,45.481,529073,0
2016-10-14,45.49,45.803,44.992,45.431,550943,0
2016-10-17,45.617,46.165,45.481,45.49,725167,0
2016-10-18,45.95,46.622,45.657,45.9,369223,0
2016-10-19,45.803,46.116,45.691,46.026,305586,0
2016-10-20,46.008,46.438,45.842,46.272,460058,0
2016-10-21,45.96,46.282,45.96,46.173,234721,0
2016-10-24,46.788,46.808,46.096,46.525,411152,0
2016-10-25,46.311,46.418,46.036,46.33,480275,0
2016-10-26,46.008,46.026,45.295,45.5,366797,0
2016-10-27,45.481,45.481,44.613,44.789,513282,0
2016-10-28,44.905,45.188,44.359,44.672,394942,0
2016-10-31,44.885,45.676,44.622,45.627,683319,0
2016-11-01,45.471,45.481,44.241,44.769,401351,0
2016-11-02,44.779,44.779,43.891,43.931,527758,0
2016-11-03,43.911,44.3,43.635,43.675,554116,0
2016-11-04,44.223,44.652,43.587,43.831,660196,0
2016-11-07,44.543,44.856,44.223,44.632,568419,0
2016-11-08,44.679,44.955,44.466,44.818,342972,0
2016-11-09,43.911,44.28,43.04,43.861,452073,0
2016-11-10,43.811,43.811,42.124,42.767,696688,0
2016-11-11,42.747,43.05,42.387,42.427,958962,0
2016-11-14,42.378,43.089,41.928,43.089,1217603,0
2016-11-15,43.295,43.745,42.817,42.933,1180712,0
2016-11-16,42.923,43.065,42.454,42.933,756041,0
2016-11-17,42.963,43.461,42.729,42.826,399723,0
2016-11-18,42.923,43.275,42.923,43.206,649418,0
2016-11-21,43.461,43.715,43.04,43.129,577895,0
2016-11-22,43.179,44.095,43.179,44.057,878751,0
2016-11-23,43.539,43.891,43.373,43.841,419409,0
2016-11-25,43.937,44.515,43.786,43.977,267804,0
2016-11-28,43.997,44.699,43.901,44.397,685442,0
2016-11-29,44.466,45.451,44.466,45.247,748868,0
2016-11-30,44.789,44.965,44.319,44.846,876365,0
2016-12-01,44.543,44.583,43.627,44.037,805460,0
2016-12-02,44.3,45.022,44.143,44.369,902240,0
2016-12-05,44.515,44.856,44.047,44.798,613772,0
2016-12-06,44.836,45.208,44.583,45.042,603674,0
2016-12-07,45.148,46.076,44.992,45.979,663854,0
2016-12-08,45.803,46.433,45.588,46.32,741451,0
2016-12-09,46.378,46.798,46.081,46.136,413349,0
2016-12-12,45.96,46.388,45.91,46.292,526592,0
2016-12-13,46.467,46.73,45.87,46.516,1000386,0
2016-12-14,46.554,46.663,45.414,45.461,683398,0
2016-12-15,45.334,45.88,44.992,45.178,947390,0
2016-12-16,45.627,46.126,45.461,45.813,1749669,0
2016-12-19,46.036,46.272,45.774,46.146,591761,0
2016-12-20,46.036,46.486,45.87,46.086,683418,0
2016-12-21,46.174,46.705,45.897,46.156,1244193,0
2016-12-22,46.243,46.243,45.722,46.046,513165,0
2016-12-23,46.233,46.253,45.879,46.096,343030,0
2016-12-27,46.086,46.273,45.874,46.183,372914,0
2016-12-28,46.243,46.253,45.526,45.84,361093,0
2016-12-29,45.979,46.715,45.879,46.626,764212,0
2016-12-30,46.567,47.182,46.243,47.039,491996,0
2017-01-03,47.265,47.363,46.636,47.03,624643,0
2017-01-04,47.265,47.884,47.132,47.766,600543,0
2017-01-05,46.813,47.972,46.567,47.825,518665,0
2017-01-06,47.697,47.953,47.466,47.579,598969,0
2017-01-09,47.639,47.639,47.107,47.177,806327,0
2017-01-10,47.117,47.284,46.803,46.843,678924,0
2017-01-11,46.715,46.882,46.479,46.547,525768,0
2017-01-12,46.547,46.823,45.929,46.793,473268,0
2017-01-13,46.626,47.122,46.626,46.902,467936,0
2017-01-17,47.03,47.294,46.734,47.245,742384,0
2017-01-18,47.117,47.756,47.117,47.589,438056,0
2017-01-19,47.354,47.432,46.95,47.314,469296,0
2017-01-20,47.284,47.667,47.22,47.559,353016,0
2017-01-23,47.559,47.854,47.452,47.756,456599,0
2017-01-24,47.776,47.953,47.235,47.412,917882,0
2017-01-25,47.412,47.462,46.96,47.059,507397,0
2017-01-26,47.078,47.304,46.213,46.322,634145,0
2017-01-27,46.303,46.36,44.377,44.543,1368373,0
2017-01-30,44.485,44.485,43.179,43.404,1624089,0
2017-01-31,43.483,44.073,43.404,43.906,1137179,0
2017-02-01,43.943,44.073,43.246,43.512,882690,0
2017-02-02,43.512,44.102,43.394,44.053,923117,0
2017-02-03,44.907,45.585,44.298,45.369,1351589,0
2017-02-06,45.192,45.419,44.672,44.848,689786,0
2017-02-07,44.799,45.172,44.269,44.288,705807,0
2017-02-08,45.025,45.152,44.377,45.015,504012,0
2017-02-09,45.015,45.389,44.922,45.222,507429,0
2017-02-10,45.271,45.585,45.261,45.477,362393,0
2017-02-13,45.585,45.762,45.389,45.732,429736,0
2017-02-14,45.732,45.87,45.045,45.801,631867,0
2017-02-15,45.419,45.536,45.028,45.467,418370,0
2017-02-16,45.526,46.479,45.526,46.106,549030,0
2017-02-17,46.183,46.332,45.762,46.322,502601,0
2017-02-21,46.193,46.882,46.183,46.793,494073,0
2017-02-22,46.892,46.95,46.42,46.567,469769,0
2017-02-23,46.843,46.911,46.293,46.744,327433,0
2017-02-24,46.773,47.157,46.38,47.097,383624,0
2017-02-27,47.197,47.629,46.99,47.569,527725,0
2017-02-28,47.363,47.491,46.99,47,489830,0
2017-03-01,46.882,47.255,46.744,47.097,413962,0
2017-03-02,46.911,47.215,46.616,47.068,497722,0
2017-03-03,46.98,47.177,46.479,47.078,417040,0
2017-03-06,46.872,47,46.332,46.557,365955,0
2017-03-07,46.46,46.764,46.342,46.695,357049,0
2017-03-08,46.519,46.519,45.959,45.979,323788,0
2017-03-09,45.988,46.322,45.192,45.192,397586,0
2017-03-10,45.585,45.722,44.78,45.045,351480,0
2017-03-13,45.015,45.477,44.947,45.124,323832,0
2017-03-14,44.995,45.114,44.672,45.045,291069,0
2017-03-15,45.035,46.146,45.035,45.821,640615,0
2017-03-16,45.683,46.046,45.614,45.909,288676,0
2017-03-17,45.939,46.686,45.86,46.332,814225,0
2017-03-20,46.293,46.695,46.193,46.616,331853,0
2017-03-21,46.705,46.863,46.056,46.213,423972,0
2017-03-22,46.36,46.36,45.693,46.136,384612,0
2017-03-23,46.136,46.99,46.017,46.676,286004,0
2017-03-24,46.793,47.068,46.793,46.93,315046,0
2017-03-27,46.764,46.94,46.046,46.136,461813,0
2017-03-28,46.106,46.303,45.614,46.243,422442,0
2017-03-29,46.165,46.649,46.125,46.649,418471,0
2017-03-30,46.698,47.074,46.243,46.915,473371,0
2017-03-31,46.975,47.736,46.975,47.588,519642,0
2017-04-03,47.539,47.964,47.321,47.895,451142,0
2017-04-04,47.816,48.488,47.657,48.35,622608,0
2017-04-05,48.458,48.992,48.438,48.696,610904,0
2017-04-06,48.656,49.17,48.36,49.012,515620,0
2017-04-07,49.022,49.566,48.992,49.348,614440,0
2017-04-10,49.378,49.853,49.309,49.685,905162,0
2017-04-11,49.695,50.268,49.497,50.219,797712,0
2017-04-12,50.229,50.634,50.14,50.476,563077,0
2017-04-13,50.495,50.495,49.922,50.051,379692,0
2017-04-17,50.298,50.654,50.189,50.595,363977,0
2017-04-18,50.663,51.129,50.031,50.169,926922,0
2017-04-19,50.011,50.249,49.952,50.051,536545,0
2017-04-20,50.13,50.229,49.546,50.13,363761,0
2017-04-21,50.031,50.372,49.784,50.229,429826,0
2017-04-24,50.585,50.683,49.536,50.021,408096,0
2017-04-25,50.07,50.377,49.981,50.13,315022,0
2017-04-26,50.011,50.427,49.704,49.981,363541,0
2017-04-27,50.13,50.803,50.051,50.505,393315,0
2017-04-28,50.427,50.427,49.932,50.001,398358,0
2017-05-01,50.13,50.397,49.784,50.258,395302,0
2017-05-02,50.258,50.565,49.932,50.12,311063,0
2017-05-03,50.249,50.249,49.388,49.744,348669,0
2017-05-04,49.487,49.942,49.072,49.774,527582,0
2017-05-05,49.803,51.029,49.556,50.941,588737,0
2017-05-08,51.099,51.187,50.634,51.129,516853,0
2017-05-09,51.187,51.187,50.13,50.535,477891,0
2017-05-10,50.555,51,50.387,50.793,392501,0
2017-05-11,50.476,50.743,50.219,50.683,339636,0
2017-05-12,50.605,50.836,50.491,50.644,418108,0
2017-05-15,50.812,51.544,50.753,50.981,370028,0
2017-05-16,51.029,51.159,50.683,51,378335,0
2017-05-17,50.901,51.515,50.901,51.227,570181,0
2017-05-18,51.287,51.405,50.565,51.227,536461,0
2017-05-19,51.643,52.039,51.356,51.989,783233,0
2017-05-22,52.108,52.295,51.801,51.91,297838,0
2017-05-23,52.127,52.513,51.959,52.226,269843,0
2017-05-24,52.444,52.681,52.197,52.385,289700,0
2017-05-25,52.474,52.612,52.167,52.375,275015,0
2017-05-26,52.375,52.414,51.871,52.039,191188,0
2017-05-30,51.91,52.239,51.791,51.841,280770,0
2017-05-31,52.108,52.325,51.593,52.127,473612,0
2017-06-01,52.048,52.642,51.811,52.503,517241,0
2017-06-02,52.78,53.264,52.642,53.176,440892,0
2017-06-05,53.136,53.324,52.778,53.067,253793,0
2017-06-06,53.096,53.254,52.75,53.018,392010,0
2017-06-07,53.008,53.166,52.78,53.057,449848,0
2017-06-08,53.067,53.235,52.385,53.096,940522,0
2017-06-09,53.156,53.848,52.84,53.788,562814,0
2017-06-12,53.73,54.649,53.73,54.462,653671,0
2017-06-13,54.352,54.432,53.838,54.264,724850,0
2017-06-14,54.748,55.075,54.224,54.59,432795,0
2017-06-15,54.284,54.896,54.154,54.57,322841,0
2017-06-16,54.491,54.63,53.898,54.145,718206,0
2017-06-19,54.184,54.318,53.858,54.293,309944,0
2017-06-20,54.352,54.462,53.304,53.76,322070,0
2017-06-21,53.798,53.947,53.6,53.818,510319,0
2017-06-22,53.788,54.046,53.6,53.976,392201,0
2017-06-23,53.976,54.699,53.928,54.174,859467,0
2017-06-26,54.501,54.61,54.036,54.402,476120,0
2017-06-27,54.254,54.709,53.507,53.512,582659,0
2017-06-28,53.751,53.85,53.422,53.621,530649,0
2017-06-29,53.273,53.592,52.855,53.044,619362,0
2017-06-30,53.184,53.393,53.044,53.154,413041,0
2017-07-03,53.323,53.711,52.885,53.582,156289,0
2017-07-05,53.592,53.611,52.846,53.074,366642,0
2017-07-06,52.786,52.895,51.923,51.99,500319,0
2017-07-07,52.09,52.87,52,52.716,395446,0
2017-07-10,52.776,52.905,52.169,52.199,391591,0
2017-07-11,52.189,52.468,51.781,52.448,370536,0
2017-07-12,52.846,53.343,52.846,53.263,358334,0
2017-07-13,53.333,53.442,52.716,52.885,337394,0
2017-07-14,53.273,53.452,53.094,53.164,427092,0
2017-07-17,53.194,54.059,53.03,53.96,525030,0
2017-07-18,53.9,54.944,53.721,54.944,755780,0
2017-07-19,55.074,55.73,54.944,55.601,691465,0
2017-07-20,55.66,55.78,54.78,54.785,403184,0
2017-07-21,54.865,55.004,54.328,54.765,302312,0
2017-07-24,54.755,55.103,54.437,54.964,292678,0
2017-07-25,54.964,55.511,54.596,55.461,705128,0
2017-07-26,55.412,56.426,55.312,56.197,400706,0
2017-07-27,56.009,56.436,55.591,56.197,438799,0
2017-07-28,56.207,56.396,56.038,56.088,339557,0
2017-07-31,56.188,56.406,55.501,56.038,312197,0
2017-08-01,56.148,56.764,56.058,56.685,357073,0
2017-08-02,56.506,56.675,56.128,56.536,290788,0
2017-08-03,56.367,56.556,55.909,56.138,358054,0
2017-08-04,56.466,56.973,56.078,56.476,491875,0
2017-08-07,56.496,56.496,55.282,55.461,328398,0
2017-08-08,55.422,55.979,55.093,55.442,673492,0
2017-08-09,55.541,55.561,54.775,55.074,489357,0
2017-08-10,54.904,55.203,54.696,54.914,228415,0
2017-08-11,54.616,55.163,54.576,55.143,447637,0
2017-08-14,55.422,56.456,55.332,56.396,354804,0
2017-08-15,56.367,56.884,55.964,56.814,435230,0
2017-08-16,56.943,57.302,56.829,57.093,372710,0
2017-08-17,57.003,57.302,56.575,56.615,284217,0
2017-08-18,56.466,57.073,55.979,56.774,397636,0
2017-08-21,56.804,57.491,56.546,57.262,318734,0
2017-08-22,57.341,57.441,56.934,56.963,360552,0
2017-08-23,56.864,57.64,56.605,57.491,271065,0
2017-08-24,57.699,58.008,57.053,57.123,559210,0
2017-08-25,57.5,57.809,57.351,57.52,373476,0
2017-08-28,57.64,57.729,56.983,57.172,395444,0
2017-08-29,57.162,57.421,56.819,56.894,292959,0
2017-08-30,56.884,57.341,56.566,57.321,391664,0
2017-08-31,57.421,58.142,57.311,58.038,457409,0
2017-09-01,58.167,58.426,57.844,58.286,337380,0
2017-09-05,58.386,58.654,58.127,58.256,485267,0
2017-09-06,58.505,58.704,58.087,58.207,319366,0
2017-09-07,58.406,58.963,58.341,58.495,486609,0
2017-09-08,57.908,58.744,57.471,58.356,367305,0
2017-09-11,58.644,59.619,58.565,59.5,411188,0
2017-09-12,59.49,59.699,58.435,58.654,267165,0
2017-09-13,58.654,58.704,58.157,58.306,304270,0
2017-09-14,58.237,59.38,58.157,59.241,417122,0
2017-09-15,59.152,59.351,58.505,59.261,721769,0
2017-09-18,59.271,59.45,58.585,59.152,394055,0
2017-09-19,59.211,59.351,58.873,59.171,622012,0
2017-09-20,59.37,59.46,58.963,59.221,439098,0
2017-09-21,59.351,59.629,58.774,58.784,331666,0
2017-09-22,58.803,59.37,58.227,58.306,334659,0
2017-09-25,58.435,58.853,58.167,58.545,370525,0
2017-09-26,58.605,58.605,57.729,57.739,371015,0
2017-09-27,57.58,57.6,56.406,57.192,467192,0
2017-09-28,57.232,57.62,57.043,57.62,367657,0
2017-09-29,57.451,57.739,57.282,57.61,581332,0
2017-10-02,57.739,58.326,57.411,57.988,519597,0
2017-10-03,58.018,58.246,57.451,57.57,547422,0
2017-10-04,57.59,57.67,57.371,57.59,573022,0
2017-10-05,57.78,58.66,57.74,58.62,1304138,0
2017-10-06,58.37,58.86,57.69,58.8,846658,0
2017-10-09,58.84,59.21,58.775,59.2,399357,0
2017-10-10,59.35,59.57,58.73,58.93,512213,0
2017-10-11,58.97,59.32,58.745,59.23,340287,0
2017-10-12,59.16,59.9501,59.16,59.83,545257,0
2017-10-13,59.97,60.21,59.41,59.77,652782,0
2017-10-16,59.75,59.91,59.39,59.42,654816,0
2017-10-17,59.37,59.37,58.57,58.92,504848,0
2017-10-18,58.89,59.47,58.64,59.36,355585,0
2017-10-19,59.25,59.37,58.48,58.71,411538,0
2017-10-20,58.82,59,58.37,58.43,348164,0
2017-10-23,58.64,58.67,58.21,58.52,474853,0
2017-10-24,58.49,58.73,57.71,58.05,609012,0
2017-10-25,57.98,58.34,57.69,57.8,503473,0
2017-10-26,57.92,58.05,57.33,57.6,606495,0
2017-10-27,57.5,58.28,57.385,58.24,610177,0
2017-10-30,58.25,58.33,57.725,57.94,580480,0
2017-10-31,57.99,58.075,57.58,58.02,566828,0
2017-11-01,58.09,58.81,58.04,58.6,520797,0
2017-11-02,58.6,59.35,58.46,59.02,388230,0
2017-11-03,57.35,60.05,57.021,59.21,516978,0
2017-11-06,59.39,59.84,58.99,59.74,308076,0
2017-11-07,59.7,60.24,59.54,60.03,474692,0
2017-11-08,59.97,60.74,59.96,60.35,824417,0
2017-11-09,60.19,60.54,59.76,59.78,343026,0
2017-11-10,59.5,60.01,59.06,59.75,371499,0
