Date,Open,High,Low,Close,Volume,OpenInt
2007-07-24,16.885,16.885,16.885,16.885,0,0
2007-07-25,16.885,17.405,16.885,17.077,7732433,0
2007-07-26,16.97,17.032,16.885,16.885,2987123,0
2007-07-27,16.885,16.923,16.509,16.771,1905421,0
2007-07-30,16.707,17.714,16.693,17.39,514659,0
2007-07-31,17.122,17.822,17.115,17.268,368339,0
2007-08-01,17.245,17.284,16.999,17.077,182932,0
2007-08-02,17.093,17.614,16.885,17.323,96026,0
2007-08-03,17.245,17.576,16.91,17.053,315053,0
2007-08-06,16.999,17.122,16.577,16.902,639091,0
2007-08-07,16.902,17.168,16.73,17.168,81563,0
2007-08-08,17.245,17.551,16.832,17.04,83129,0
2007-08-09,16.885,16.961,16.678,16.746,113486,0
2007-08-10,16.885,17.268,16.861,17.146,99543,0
2007-08-13,17.146,17.223,16.885,16.885,167432,0
2007-08-14,16.894,17.184,16.771,16.771,126909,0
2007-08-15,16.771,16.807,16.656,16.73,113486,0
2007-08-16,16.656,16.8,15.219,16.203,557393,0
2007-08-17,16.501,16.807,16.096,16.807,257722,0
2007-08-20,16.807,16.823,16.485,16.525,44558,0
2007-08-21,16.346,16.6,16.332,16.477,41303,0
2007-08-22,16.425,16.961,16.402,16.885,65279,0
2007-08-23,16.815,17.053,16.255,16.73,56545,0
2007-08-24,16.771,16.861,16.287,16.693,126777,0
2007-08-27,16.577,16.577,16.326,16.477,97719,0
2007-08-28,16.425,16.722,16.116,16.557,46905,0
2007-08-29,16.541,16.678,16.378,16.57,43259,0
2007-08-30,16.501,16.755,16.223,16.616,49774,0
2007-08-31,16.693,17.115,16.656,16.902,123649,0
2007-09-04,17.122,17.129,16.693,16.885,116613,0
2007-09-05,17.053,17.1,16.885,17.053,61759,0
2007-09-06,17.077,17.115,16.902,17.032,25666,0
2007-09-07,16.885,17.275,16.807,17.268,82868,0
2007-09-10,17.614,17.921,17.268,17.347,335247,0
2007-09-11,17.614,18.612,17.515,18.19,486776,0
2007-09-12,18.19,18.933,18.19,18.842,501503,0
2007-09-13,18.81,19.072,18.696,18.802,146453,0
2007-09-14,18.802,19.749,18.802,19.403,234791,0
2007-09-17,19.303,19.396,18.911,19.186,180979,0
2007-09-18,19.186,19.241,18.743,19.186,125474,0
2007-09-19,19.186,19.955,18.881,18.918,191007,0
2007-09-20,18.881,19.656,18.481,19.049,225147,0
2007-09-21,19.179,19.379,18.881,19.033,187622,0
2007-09-24,19.033,19.033,18.237,18.519,188926,0
2007-09-25,18.42,18.612,18.295,18.505,151011,0
2007-09-26,18.727,19.379,18.713,19.072,260977,0
2007-09-27,19.202,19.357,18.497,18.933,184755,0
2007-09-28,19.033,19.233,18.42,18.604,1131213,0
2007-10-01,18.396,19.02,18.165,19.02,231533,0
2007-10-02,19.143,19.57,19.11,19.341,163392,0
2007-10-03,19.316,20.207,19.233,19.341,330556,0
2007-10-04,19.324,19.578,19.288,19.496,125735,0
2007-10-05,19.664,19.717,19.417,19.503,143713,0
2007-10-08,19.496,20.262,19.072,19.57,84952,0
2007-10-09,19.554,19.84,19.179,19.649,115435,0
2007-10-10,19.649,20,19.403,19.701,58760,0
2007-10-11,19.725,19.984,19.61,19.634,90553,0
2007-10-12,19.634,19.955,19.425,19.74,149447,0
2007-10-15,19.799,19.879,19.211,19.403,164172,0
2007-10-16,19.403,19.533,19.241,19.48,38960,0
2007-10-17,19.61,19.61,19.226,19.57,131598,0
2007-10-18,19.546,19.93,18.925,19.757,190097,0
2007-10-19,19.669,19.799,19.143,19.396,137330,0
2007-10-22,19.186,19.955,19.15,19.35,111399,0
2007-10-23,19.595,19.909,19.171,19.538,105929,0
2007-10-24,19.432,19.533,18.881,19.265,196223,0
2007-10-25,19.186,19.984,19.057,19.341,147624,0
2007-10-26,19.685,19.955,19.511,19.903,135897,0
2007-10-29,19.84,19.917,19.725,19.84,63188,0
2007-10-30,19.792,19.955,19.503,19.947,349059,0
2007-10-31,19.947,20.147,19.57,19.879,151141,0
2007-11-01,19.649,20.048,19.61,19.765,159222,0
2007-11-02,19.909,19.993,19.546,19.831,90030,0
2007-11-05,19.595,20.147,18.802,19.379,163779,0
2007-11-06,20.585,20.724,20.085,20.409,749322,0
2007-11-07,20.531,20.646,19.879,19.955,261370,0
2007-11-08,19.903,20.577,19.808,19.922,193748,0
2007-11-09,19.862,20.116,19.511,19.862,128209,0
2007-11-12,19.799,20.317,19.732,19.947,131989,0
2007-11-13,19.984,20.06,19.725,19.955,116354,0
2007-11-14,20.025,20.498,19.871,19.984,49643,0
2007-11-15,19.955,20.585,19.732,19.93,68664,0
2007-11-16,20.009,20.009,19.249,19.586,96680,0
2007-11-19,19.432,19.84,19.078,19.303,125212,0
2007-11-20,19.211,19.396,18.873,19.143,152965,0
2007-11-21,19.136,19.725,19.136,19.295,55504,0
2007-11-23,19.341,19.496,19.333,19.417,40650,0
2007-11-26,19.488,19.617,18.918,18.979,88080,0
2007-11-27,19.186,19.649,19.095,19.165,147099,0
2007-11-28,19.179,19.61,19.179,19.288,125212,0
2007-11-29,19.309,19.984,19.171,19.417,137201,0
2007-11-30,19.649,19.765,18.918,19.11,133420,0
2007-12-03,19.179,19.511,18.957,19.288,102151,0
2007-12-04,19.171,20.054,18.85,19.642,134854,0
2007-12-05,19.917,19.917,19.15,19.456,96549,0
2007-12-06,19.456,20.101,19.41,20.009,76872,0
2007-12-07,20.077,20.186,19.664,19.993,78177,0
2007-12-10,20.06,20.06,19.871,19.963,59806,0
2007-12-11,19.963,20,18.979,19.033,88991,0
2007-12-12,19.417,19.922,18.979,19.503,57354,0
2007-12-13,19.364,19.963,19.241,19.855,56545,0
2007-12-14,19.649,19.955,19.218,19.295,63060,0
2007-12-17,19.218,19.701,19.218,19.341,66581,0
2007-12-18,19.496,19.955,19.496,19.917,65409,0
2007-12-19,19.947,20.009,19.831,19.938,118047,0
2007-12-20,20.069,20.069,19.265,19.909,204692,0
2007-12-21,20.009,21.297,19.831,20.017,323390,0
2007-12-24,20.109,20.27,19.824,19.879,151011,0
2007-12-26,19.922,20.138,19.578,19.626,70881,0
2007-12-27,19.626,19.855,19.273,19.456,66448,0
2007-12-28,19.626,19.871,19.013,19.669,112965,0
2007-12-31,19.538,19.993,19.265,19.938,159252,0
2008-01-02,19.847,20.069,19.701,19.938,142280,0
2008-01-03,20.025,20.069,19.364,19.586,66189,0
2008-01-04,19.324,20.009,19.324,19.578,98762,0
2008-01-07,19.725,20.054,19.603,20.054,83259,0
2008-01-08,20.041,20.186,19.595,19.664,73619,0
2008-01-09,19.61,20.124,19.61,20.124,81693,0
2008-01-10,19.993,20.155,19.993,20.101,144365,0
2008-01-11,20.017,20.092,19.879,19.879,305150,0
2008-01-14,20.009,20.131,19.757,20,117134,0
2008-01-15,19.701,20.101,19.701,19.895,67102,0
2008-01-16,19.879,20.032,19.642,19.642,182074,0
2008-01-17,19.717,19.963,19.372,19.533,102801,0
2008-01-18,19.57,19.701,18.889,19.379,211987,0
2008-01-22,18.85,19.57,18.85,18.988,278782,0
2008-01-23,18.957,19.186,18.85,19.103,187491,0
2008-01-24,19.136,19.186,18.957,19.033,217072,0
2008-01-25,19.265,19.265,18.925,18.997,175637,0
2008-01-28,18.988,19.226,18.933,19.186,93940,0
2008-01-29,19.28,19.496,19.026,19.11,200652,0
2008-01-30,19.033,19.186,19.02,19.02,249252,0
2008-01-31,18.957,19.626,18.42,18.689,457332,0
2008-02-01,18.772,19.179,18.474,19.179,535252,0
2008-02-04,19.194,19.194,18.802,19.026,263456,0
2008-02-05,19.026,19.127,18.925,19.127,220849,0
2008-02-06,19.136,19.143,18.957,19.005,351534,0
2008-02-07,18.941,19.194,18.941,19.143,578894,0
2008-02-08,19.171,19.333,19.15,19.258,171468,0
2008-02-11,19.258,19.447,19.04,19.078,236093,0
2008-02-12,19.118,19.258,18.889,18.972,217589,0
2008-02-13,19.488,19.525,18.757,19.02,210427,0
2008-02-14,19.11,19.273,18.972,19.241,466580,0
2008-02-15,19.202,19.288,19.072,19.179,336550,0
2008-02-19,19.186,19.447,19.118,19.265,227494,0
2008-02-20,19.186,19.265,19.136,19.186,229317,0
2008-02-21,19.186,19.233,19.086,19.086,161435,0
2008-02-22,19.157,19.186,18.957,19.103,239483,0
2008-02-25,19.11,19.186,19.005,19.064,234530,0
2008-02-26,19.033,19.186,19.033,19.186,212902,0
2008-02-27,19.072,19.186,19.005,19.186,249906,0
2008-02-28,19.033,19.226,19.033,19.11,237914,0
2008-02-29,18.933,19.095,18.727,19.064,109707,0
2008-03-03,19.11,19.157,18.904,19.026,118519,0
2008-03-04,18.997,19.143,18.881,18.918,232571,0
2008-03-05,18.997,19.103,18.889,18.957,228987,0
2008-03-06,18.889,18.889,18.65,18.757,267756,0
2008-03-07,18.658,18.743,18.505,18.59,168626,0
2008-03-10,18.689,18.689,18.105,18.512,286649,0
2008-03-11,18.581,18.65,18.559,18.59,156288,0
2008-03-12,18.612,18.794,18.489,18.559,304932,0
2008-03-13,18.375,18.612,17.975,18.581,446909,0
2008-03-14,18.65,18.713,18.443,18.443,246908,0
2008-03-17,18.19,18.42,17.653,17.653,179157,0
2008-03-18,18.036,18.413,17.744,18.303,314530,0
2008-03-19,18.42,18.512,18.142,18.142,116442,0
2008-03-20,18.604,18.604,18.288,18.303,464009,0
2008-03-24,18.426,18.426,17.914,18.42,340980,0
2008-03-25,18.42,18.42,18.281,18.42,466195,0
2008-03-26,18.328,18.42,18.105,18.142,154549,0
2008-03-27,18.15,18.312,17.945,18.173,124951,0
2008-03-28,18.207,18.375,17.961,18.036,107555,0
2008-03-31,18.098,18.228,17.875,17.982,156222,0
2008-04-01,18.19,18.344,18.173,18.207,196616,0
2008-04-02,18.181,18.237,17.705,17.99,269711,0
2008-04-03,17.88,18.043,17.868,17.875,195961,0
2008-04-04,17.88,17.921,17.836,17.88,222934,0
2008-04-07,17.982,18.036,17.843,17.897,103324,0
2008-04-08,17.807,17.88,17.738,17.822,149341,0
2008-04-09,17.792,17.836,17.506,17.653,169777,0
2008-04-10,17.653,17.759,17.484,17.537,335117,0
2008-04-11,17.462,17.576,17.284,17.323,498625,0
2008-04-14,17.268,17.307,16.923,17.122,311601,0
2008-04-15,17.184,17.676,17.184,17.268,174072,0
2008-04-16,17.405,17.807,17.299,17.721,418515,0
2008-04-17,17.644,17.644,17.252,17.355,320038,0
2008-04-18,17.491,17.653,17.107,17.209,395239,0
2008-04-21,17.162,17.622,17.162,17.462,479582,0
2008-04-22,17.376,17.73,17.053,17.73,330958,0
2008-04-23,17.73,17.766,17.355,17.515,170874,0
2008-04-24,17.5,17.705,17.438,17.653,173804,0
2008-04-25,17.653,17.738,17.591,17.653,144006,0
2008-04-28,17.653,17.807,17.543,17.699,164081,0
2008-04-29,17.653,17.69,17.398,17.568,149673,0
2008-04-30,17.637,17.668,17.405,17.462,97555,0
2008-05-01,17.398,17.792,16.693,17.714,305720,0
2008-05-02,17.462,17.462,16.656,16.877,479252,0
2008-05-05,16.788,16.885,16.557,16.73,229484,0
2008-05-06,16.656,16.693,16.195,16.232,661521,0
2008-05-07,16.271,16.346,15.91,15.965,525924,0
2008-05-08,16.008,16.402,15.949,16.332,807453,0
2008-05-09,16.209,16.354,16.133,16.338,142543,0
2008-05-12,16.31,16.362,16.116,16.338,274754,0
2008-05-13,16.468,17.193,16.346,16.894,385631,0
2008-05-14,16.885,16.885,16.41,16.477,163236,0
2008-05-15,16.346,16.64,16.346,16.517,158597,0
2008-05-16,16.509,16.707,16.378,16.707,113297,0
2008-05-19,16.64,16.64,16.31,16.402,202335,0
2008-05-20,16.287,16.362,16.079,16.287,213527,0
2008-05-21,16.318,16.807,16.287,16.64,183309,0
2008-05-22,16.632,16.823,16.477,16.584,175680,0
2008-05-23,16.477,16.557,16.116,16.37,149399,0
2008-05-27,16.441,16.548,16.096,16.195,294930,0
2008-05-28,16.287,16.287,15.82,16.096,86555,0
2008-05-29,16.079,16.402,16.032,16.326,112408,0
2008-05-30,16.346,16.346,15.842,16.057,174961,0
2008-06-02,15.994,16.239,15.863,16.209,109552,0
2008-06-03,16.239,16.477,16.116,16.232,136154,0
2008-06-04,16.141,16.8,16.141,16.557,224412,0
2008-06-05,16.623,16.902,16.6,16.73,160406,0
2008-06-06,16.591,16.64,16.072,16.248,176351,0
2008-06-09,16.425,16.623,16.057,16.402,248253,0
2008-06-10,16.239,16.517,15.926,16.326,388088,0
2008-06-11,16.209,16.532,16.101,16.11,316906,0
2008-06-12,16.232,16.845,16.125,16.454,186228,0
2008-06-13,16.623,16.623,15.965,16.302,131321,0
2008-06-16,16.255,16.577,15.87,16.563,189878,0
2008-06-17,16.584,16.649,16.37,16.57,145350,0
2008-06-18,16.525,16.815,16.386,16.616,194137,0
2008-06-19,16.663,16.714,16.271,16.517,183842,0
2008-06-20,16.449,16.449,16.002,16.156,271574,0
2008-06-23,16.271,16.271,15.48,15.48,207380,0
2008-06-24,15.541,15.878,15.397,15.511,615335,0
2008-06-25,15.565,15.942,15.541,15.612,485069,0
2008-06-26,15.448,16.223,15.427,15.434,394049,0
2008-06-27,15.434,16.454,15.434,16.148,5366977,0
2008-06-30,16.072,16.485,16.041,16.31,499868,0
2008-07-01,16.133,16.434,16.017,16.378,311626,0
2008-07-02,16.394,16.807,16.394,16.454,266317,0
2008-07-03,16.501,16.961,16.454,16.762,211733,0
2008-07-07,16.839,16.894,16.362,16.649,298696,0
2008-07-08,16.649,17.137,16.623,17.032,369416,0
2008-07-09,16.999,16.999,16.28,16.454,349858,0
2008-07-10,16.402,16.877,16.101,16.663,261146,0
2008-07-11,16.563,16.779,15.965,16.678,288461,0
2008-07-14,16.779,16.877,15.933,16.402,309602,0
2008-07-15,16.195,16.87,16.008,16.386,390958,0
2008-07-16,16.517,16.755,15.926,16.525,414564,0
2008-07-17,16.616,16.877,16.31,16.722,153059,0
2008-07-18,16.73,16.852,16.156,16.326,216899,0
2008-07-21,16.419,16.707,16.101,16.623,136102,0
2008-07-22,16.577,17.245,16.223,16.954,596513,0
2008-07-23,16.961,17.2,16.945,17.062,170113,0
2008-07-24,17.137,17.47,17.007,17.405,272926,0
2008-07-25,17.584,17.653,17.398,17.484,452241,0
2008-07-28,17.384,17.644,16.923,17.608,193765,0
2008-07-29,17.676,17.815,17.405,17.614,302395,0
2008-07-30,17.699,17.783,17.369,17.576,271030,0
2008-07-31,17.376,17.843,17.2,17.506,205454,0
2008-08-01,17.551,17.905,17.36,17.783,214533,0
2008-08-04,17.744,17.99,16.976,17.705,285280,0
2008-08-05,17.875,18.121,17.661,17.914,417275,0
2008-08-06,17.822,17.859,17.462,17.523,289944,0
2008-08-07,17.36,18.027,16.976,17.04,436866,0
2008-08-08,17.307,18.474,17.307,17.714,618320,0
2008-08-11,17.759,18.59,17.759,18.275,468081,0
2008-08-12,18.165,18.534,17.836,18.435,402982,0
2008-08-13,18.389,18.665,18.366,18.604,352340,0
2008-08-14,18.512,18.802,18.512,18.765,327934,0
2008-08-15,18.997,19.179,18.303,18.925,634184,0
2008-08-18,18.842,19.033,18.542,18.896,271547,0
2008-08-19,18.65,18.925,18.328,18.642,408645,0
2008-08-20,18.65,19.026,18.382,18.819,359557,0
2008-08-21,18.743,19.02,18.505,18.85,199473,0
2008-08-22,19.095,19.095,18.81,18.941,195069,0
2008-08-25,18.819,18.997,18.619,18.957,171757,0
2008-08-26,18.896,18.896,18.426,18.581,671349,0
2008-08-27,18.534,18.751,18.092,18.542,408111,0
2008-08-28,18.612,18.65,18.129,18.396,258880,0
2008-08-29,18.281,18.481,18.142,18.312,199286,0
2008-09-02,18.665,18.802,18.382,18.658,204321,0
2008-09-03,18.527,18.866,18.42,18.65,210539,0
2008-09-04,18.426,18.467,18.043,18.075,374063,0
2008-09-05,18.121,18.158,17.69,17.783,146769,0
2008-09-08,19.086,19.086,17.836,18.237,279986,0
2008-09-09,18.237,18.68,18.019,18.019,294532,0
2008-09-10,18.207,18.713,17.936,18.512,171115,0
2008-09-11,17.921,18.581,17.921,18.105,334750,0
2008-09-12,17.766,18.252,17.661,17.683,169293,0
2008-09-15,17.614,18.181,17.568,17.699,313762,0
2008-09-16,17.275,18.481,17.275,18.481,392270,0
2008-09-17,17.921,18.114,17.085,17.2,266720,0
2008-09-18,17.591,17.622,16.938,17.614,592828,0
2008-09-19,14.006,18.105,14.006,17.238,1255735,0
2008-09-22,17.5,17.699,16.548,16.793,161119,0
2008-09-23,16.885,18.382,16.877,16.885,184300,0
2008-09-24,16.938,17.007,16.171,16.171,172871,0
2008-09-25,16.141,16.326,16.116,16.171,294461,0
2008-09-26,15.886,16.877,15.886,16.845,180461,0
2008-09-29,16.577,19.095,15.35,15.35,257784,0
2008-09-30,15.926,19.095,15.696,17.843,713678,0
2008-10-01,17.421,17.668,16.894,17.023,167330,0
2008-10-02,16.992,17.36,16.663,17.023,133703,0
2008-10-03,17.445,17.699,16.686,17.115,199277,0
2008-10-06,16.468,17.315,15.779,16.788,386704,0
2008-10-07,16.807,16.93,14.046,14.722,252934,0
2008-10-08,14.146,16.008,13.438,14.068,298490,0
2008-10-09,14.461,14.461,11.391,11.391,390935,0
2008-10-10,10.017,14.897,9.641,13.838,598169,0
2008-10-13,14.466,15.015,14.19,14.965,471577,0
2008-10-14,15.571,15.571,13.738,14.674,343387,0
2008-10-15,14.321,14.505,13.201,13.201,291607,0
2008-10-16,13.387,14.237,12.195,14.213,447685,0
2008-10-17,13.8,15.111,13.531,13.998,458631,0
2008-10-20,14.237,14.244,13.332,14.114,232789,0
2008-10-21,13.769,14.351,13.247,13.67,278342,0
2008-10-22,13.233,13.624,12.725,13.109,145282,0
2008-10-23,13.241,14.69,13.009,14.474,417000,0
2008-10-24,13.233,14.875,13.101,14.619,383504,0
2008-10-27,14.538,14.582,13.469,14.313,643451,0
2008-10-28,14.819,14.819,13.171,13.692,996422,0
2008-10-29,13.599,13.769,13.002,13.307,1585165,0
2008-10-30,13.677,14.16,13.241,13.892,688228,0
2008-10-31,13.8,14.368,13.501,13.615,1550721,0
2008-11-03,13.455,13.908,13.399,13.446,521625,0
2008-11-04,13.469,13.654,13.056,13.324,493854,0
2008-11-05,13.086,13.43,12.663,12.717,431142,0
2008-11-06,12.725,13.455,12.725,12.801,542081,0
2008-11-07,13.814,14.582,13.086,13.316,2182943,0
2008-11-10,13.591,13.785,13.078,13.101,1739407,0
2008-11-11,12.933,13.461,12.824,12.925,936232,0
2008-11-12,12.78,13.241,12.78,12.962,566387,0
2008-11-13,13.392,14.652,12.893,14.575,833418,0
2008-11-14,14.268,14.95,13.769,14.146,477477,0
2008-11-17,13.954,14.774,13.954,14.628,654709,0
2008-11-18,14.69,14.744,13.729,14.284,989923,0
2008-11-19,14.099,14.415,13.662,13.969,841914,0
2008-11-20,13.793,14.661,13.793,14.114,849641,0
2008-11-21,14.722,15.103,13.438,15.028,1232966,0
2008-11-24,14.883,15.734,14.661,15.696,1076608,0
2008-11-25,15.91,16.788,15.604,16.788,1267827,0
2008-11-26,16.386,17.668,16.148,17.369,769514,0
2008-11-28,17.347,17.843,17.331,17.836,541347,0
2008-12-01,17.429,17.537,15.128,15.172,1087173,0
2008-12-02,15.604,16.976,15.604,16.91,491490,0
2008-12-03,16.354,17.661,16.125,17.644,1041264,0
2008-12-04,17.5,18.011,16.852,17.576,736625,0
2008-12-05,17.476,18.213,16.861,18.213,542553,0
2008-12-08,18.443,18.68,17.23,17.975,557056,0
2008-12-09,17.653,18.375,16.509,16.815,461899,0
2008-12-10,16.992,18.42,16.992,18.281,818921,0
2008-12-11,17.914,18.55,17.209,17.576,895174,0
2008-12-12,17.268,18.288,16.894,18.19,567813,0
2008-12-15,18.267,18.42,16.923,17.398,1027349,0
2008-12-16,17.584,19.862,17.421,19.525,1331109,0
2008-12-17,19.171,19.295,18.566,19.118,569187,0
2008-12-18,19.218,19.35,18.252,18.979,1014118,0
2008-12-19,19.04,19.202,18.713,19.186,974362,0
2008-12-22,19.143,19.273,18.435,19.273,400526,0
2008-12-23,19.417,19.824,18.597,19.103,480235,0
2008-12-24,18.988,18.988,18.288,18.673,66183,0
2008-12-26,18.765,19.265,18.765,19.186,99997,0
2008-12-29,19.241,19.241,18.65,18.949,197417,0
2008-12-30,19.202,19.57,19.103,19.563,488751,0
2008-12-31,19.496,20.254,19.372,20.077,846245,0
2009-01-02,20.017,20.207,19.456,19.685,289261,0
2009-01-05,20.017,20.138,19.488,20.101,609291,0
2009-01-06,20.301,20.498,19.685,20.186,767009,0
2009-01-07,19.656,20.092,19.258,19.48,502327,0
2009-01-08,19.379,19.488,19.103,19.233,659615,0
2009-01-09,19.316,19.341,18.527,18.65,465609,0
2009-01-12,18.619,18.751,17.868,17.961,539126,0
2009-01-13,18.005,18.497,17.83,18.344,376232,0
2009-01-14,17.936,18.534,17.815,18.158,457592,0
2009-01-15,18.198,18.55,17.936,18.344,832085,0
2009-01-16,18.328,19.324,18.228,18.997,796676,0
2009-01-20,18.713,18.904,17.705,17.775,847500,0
2009-01-21,17.331,18.359,17.115,18.059,1008539,0
2009-01-22,17.484,17.614,16.746,17.115,766085,0
2009-01-23,16.918,17.576,16.632,17.146,604968,0
2009-01-26,17.077,17.705,16.961,17.137,196170,0
2009-01-27,17.107,17.945,16.983,17.859,373800,0
2009-01-28,18.165,18.802,18.098,18.735,469816,0
2009-01-29,18.489,18.735,17.982,18.043,375978,0
2009-01-30,18.288,18.396,17.398,17.515,421494,0
2009-02-02,17.36,18.121,17.315,17.998,376343,0
2009-02-03,18.075,18.075,17.39,17.721,467217,0
2009-02-04,17.653,17.921,16.894,17.223,463296,0
2009-02-05,17.184,17.699,16.983,17.209,419415,0
2009-02-06,17.137,18.005,17.137,17.99,450659,0
2009-02-09,17.852,18.068,17.608,17.868,202312,0
2009-02-10,17.683,18.011,16.815,16.992,555778,0
2009-02-11,17.122,17.268,16.73,17.115,1235204,0
2009-02-12,16.793,17.413,16.557,17.2,632254,0
2009-02-13,17.614,19.026,17.491,18.534,1580546,0
2009-02-17,17.982,18.925,17.936,18.505,1030856,0
2009-02-18,18.68,18.757,18.129,18.542,969824,0
2009-02-19,18.834,19.02,18.19,18.288,741018,0
2009-02-20,17.982,18.55,17.751,18.207,509782,0
2009-02-23,18.382,18.765,17.661,17.699,531869,0
2009-02-24,17.967,18.413,17.421,18.312,593541,0
2009-02-25,18.129,18.925,17.529,18.243,458997,0
2009-02-26,18.45,18.627,17.807,18.105,307490,0
2009-02-27,17.766,18.735,17.766,18.375,400690,0
2009-03-02,18.019,18.228,17.591,17.668,551334,0
2009-03-03,17.888,18.043,17.523,17.637,1091088,0
2009-03-04,17.88,18.288,17.73,17.953,596013,0
2009-03-05,17.537,17.888,17.053,17.307,452508,0
2009-03-06,17.252,17.73,16.656,17.331,426243,0
2009-03-09,17.129,17.129,16.239,16.31,407593,0
2009-03-10,16.656,17.39,16.394,17.39,466460,0
2009-03-11,17.445,17.775,16.771,16.983,392733,0
2009-03-12,16.961,17.807,16.563,17.807,500761,0
2009-03-13,17.914,18.896,17.576,18.889,578292,0
2009-03-16,19.095,19.701,19.005,19.211,766170,0
2009-03-17,19.211,19.35,18.828,19.35,645059,0
2009-03-18,19.303,19.955,19.127,19.955,569962,0
2009-03-19,20.317,20.317,19.078,19.233,687176,0
2009-03-20,18.828,19.563,18.81,18.81,992435,0
2009-03-23,19.211,20.092,19.033,20.092,637163,0
2009-03-24,19.887,20,18.933,18.933,664198,0
2009-03-25,20.017,20.323,18.55,19.033,705060,0
2009-03-26,19.341,19.785,18.842,19.554,1032289,0
2009-03-27,19.171,19.518,19.127,19.143,598590,0
2009-03-30,18.979,19.379,18.819,19.118,625226,0
2009-03-31,19.143,19.143,17.888,18.173,1629068,0
2009-04-01,17.945,18.789,17.852,18.351,698307,0
2009-04-02,18.689,18.789,17.905,18.036,897508,0
2009-04-03,17.653,18.036,17.644,17.93,591093,0
2009-04-06,17.668,18.005,17.515,17.792,688093,0
2009-04-07,17.622,17.83,17.376,17.39,400074,0
2009-04-08,17.56,18.084,17.398,17.83,823366,0
2009-04-09,18.036,18.165,17.759,18.036,713076,0
2009-04-13,17.792,18.237,17.676,18.173,403619,0
2009-04-14,17.868,18.158,17.275,17.384,667684,0
2009-04-15,17.23,17.766,17.23,17.69,415033,0
2009-04-16,17.792,18.135,17.376,18.135,381333,0
2009-04-17,18.198,18.474,18.135,18.344,591735,0
2009-04-20,18.068,18.135,17.338,17.369,507455,0
2009-04-21,17.252,17.961,17.223,17.961,286838,0
2009-04-22,17.653,18.158,17.429,17.491,514648,0
2009-04-23,17.543,18.114,17.421,17.953,569244,0
2009-04-24,18.051,18.051,17.284,17.47,904667,0
2009-04-27,17.184,17.551,17.015,17.384,928280,0
2009-04-28,17.177,17.843,17.053,17.405,737492,0
2009-04-29,17.584,17.975,17.36,17.975,518995,0
2009-04-30,18.059,18.404,17.193,17.193,789464,0
2009-05-01,17.209,17.738,17.053,17.676,726511,0
2009-05-04,17.714,18.489,17.307,18.489,1452145,0
2009-05-05,18.344,18.627,17.462,17.859,888724,0
2009-05-06,18.084,18.237,17.491,17.953,1631969,0
2009-05-07,18.207,18.243,17.275,17.576,1104425,0
2009-05-08,17.859,18.19,17.568,18.19,819319,0
2009-05-11,17.815,18.105,17.284,17.331,346565,0
2009-05-12,17.421,18.173,17.421,17.975,386677,0
2009-05-13,17.843,18.173,17.699,18.114,1155331,0
2009-05-14,18.243,18.979,18.114,18.819,893142,0
2009-05-15,18.735,18.842,18.443,18.542,953130,0
2009-05-18,18.704,18.911,17.93,18.281,1026539,0
2009-05-19,18.489,18.559,17.868,17.982,583348,0
2009-05-20,18.068,18.068,17.023,17.154,1288203,0
2009-05-21,17.007,17.307,16.885,17.007,1111070,0
2009-05-22,17.122,17.184,16.771,16.894,1286536,0
2009-05-26,16.755,17.338,16.755,17.2,609056,0
2009-05-27,17.154,17.26,16.362,16.541,851405,0
2009-05-28,16.701,17.177,16.6,17.062,970822,0
2009-05-29,17.069,17.584,16.793,17.506,1438083,0
2009-06-01,17.599,18.181,17.476,18.059,720525,0
2009-06-02,17.93,19.005,17.897,18.842,773175,0
2009-06-03,18.65,18.68,18.42,18.627,463401,0
2009-06-04,18.757,18.757,18.359,18.443,481159,0
2009-06-05,18.542,18.612,18.281,18.389,1454537,0
2009-06-08,18.443,18.889,18.19,18.597,811160,0
2009-06-09,18.635,18.881,18.158,18.181,702029,0
2009-06-10,18.45,18.743,18.092,18.612,759499,0
2009-06-11,18.559,18.911,18.114,18.15,866463,0
2009-06-12,18.075,18.19,16.823,17.445,3272176,0
2009-06-15,17.275,17.653,16.894,17.506,1814546,0
2009-06-16,17.584,17.584,16.954,17.062,818019,0
2009-06-17,17.115,17.115,16.346,16.425,1191900,0
2009-06-18,16.318,16.425,16.079,16.163,870641,0
2009-06-19,16.441,16.493,16.025,16.332,1406103,0
2009-06-22,16.28,16.31,16.057,16.063,929250,0
2009-06-23,16.419,16.771,16.156,16.714,2139256,0
2009-06-24,16.656,16.91,16.541,16.739,896736,0
2009-06-25,16.608,17.015,16.461,16.999,998028,0
2009-06-26,16.961,17.5,16.501,16.73,10677875,0
2009-06-29,16.861,17.077,16.548,16.707,1256162,0
2009-06-30,16.961,16.999,16.468,16.87,1157492,0
2009-07-01,16.97,17.162,16.584,17.154,829912,0
2009-07-02,17.413,17.83,16.999,16.999,1603736,0
2009-07-06,16.999,17.868,16.945,17.822,1379851,0
2009-07-07,17.759,17.843,17.491,17.537,894747,0
2009-07-08,17.738,17.738,17.193,17.347,852024,0
2009-07-09,17.146,17.146,16.295,16.707,4950160,0
2009-07-10,16.525,16.623,16.11,16.248,1499566,0
2009-07-13,16.394,16.525,16.079,16.517,1570433,0
2009-07-14,16.434,16.623,16.326,16.591,1025583,0
2009-07-15,16.591,17.2,16.584,17.2,1264483,0
2009-07-16,17.2,17.209,16.755,17.077,861374,0
2009-07-17,17.077,17.23,16.746,17.023,723053,0
2009-07-20,16.976,17.129,16.954,17.129,668048,0
2009-07-21,17.252,17.252,16.918,17.007,703810,0
2009-07-22,17.107,17.26,16.999,17.129,692518,0
2009-07-23,17.129,17.905,16.885,17.622,973212,0
2009-07-24,17.73,17.93,17.429,17.775,819531,0
2009-07-27,17.859,18.043,17.622,17.775,813315,0
2009-07-28,17.859,17.888,17.429,17.775,671674,0
2009-07-29,17.629,17.921,17.438,17.551,506083,0
2009-07-30,17.738,18.036,17.369,17.429,692932,0
2009-07-31,17.523,17.699,17.238,17.421,447942,0
2009-08-03,17.515,17.83,17.39,17.83,599466,0
2009-08-04,17.93,18.135,17.822,18.121,684341,0
2009-08-05,18.121,18.458,17.897,18.45,1048810,0
2009-08-06,18.612,18.972,18.389,18.642,969407,0
2009-08-07,18.665,18.802,18.45,18.727,1056864,0
2009-08-10,18.559,18.802,18.42,18.743,626741,0
2009-08-11,18.743,18.834,18.382,18.489,1165121,0
2009-08-12,18.489,18.828,18.344,18.828,484393,0
2009-08-13,18.765,19.447,18.389,19.447,877360,0
2009-08-14,19.379,19.472,19.033,19.379,787963,0
2009-08-17,19.072,19.563,18.789,18.789,528334,0
2009-08-18,18.635,19.333,18.566,19.333,662160,0
2009-08-19,19.11,19.11,18.781,19.072,571108,0
2009-08-20,19.02,19.456,18.949,19.456,616883,0
2009-08-21,19.488,19.518,19.103,19.488,644007,0
2009-08-24,19.578,19.725,19.15,19.15,388116,0
2009-08-25,19.143,19.333,18.772,18.957,704859,0
2009-08-26,18.85,19.387,18.743,19.28,735254,0
2009-08-27,19.186,19.603,19.078,19.533,528049,0
2009-08-28,19.546,20.278,19.425,19.649,715272,0
2009-08-31,19.617,19.847,19.447,19.693,392591,0
2009-09-01,19.554,19.649,18.828,18.828,848946,0
2009-09-02,18.802,19.072,18.42,19.072,1595124,0
2009-09-03,18.988,19.226,18.765,19.005,687075,0
2009-09-04,19.005,19.049,18.426,18.497,3732914,0
2009-09-08,18.802,20.032,18.573,19.909,5853017,0
2009-09-09,20.009,20.009,19.049,19.341,4294008,0
2009-09-10,19.364,19.554,18.68,18.819,2303550,0
2009-09-11,18.757,18.997,18.65,18.727,831727,0
2009-09-14,18.772,19.211,18.65,19.211,1053039,0
2009-09-15,19.309,19.44,19.049,19.194,739091,0
2009-09-16,19.396,19.57,18.988,19.341,1236091,0
2009-09-17,19.403,19.403,19.033,19.11,1367562,0
2009-09-18,18.997,19.324,18.834,19.316,774828,0
2009-09-21,19.249,19.309,18.881,19.11,1509793,0
2009-09-22,19.303,19.303,18.866,19.11,1073198,0
2009-09-23,19.013,19.086,18.735,18.802,595104,0
2009-09-24,18.781,19.095,18.689,18.873,1368219,0
2009-09-25,18.889,19.136,18.802,19.118,1308528,0
2009-09-28,19.218,19.779,19.095,19.757,676193,0
2009-09-29,19.887,19.887,19.425,19.725,476651,0
2009-09-30,19.799,19.816,19.379,19.799,826231,0
2009-10-01,19.779,19.993,19.701,19.749,794803,0
2009-10-02,19.757,19.895,19.518,19.693,515100,0
2009-10-05,19.947,19.947,19.538,19.779,701520,0
2009-10-06,19.792,20.186,19.634,19.903,818283,0
2009-10-07,19.717,20.199,19.595,20.199,714116,0
2009-10-08,20.238,20.515,20.138,20.424,644183,0
2009-10-09,20.453,20.814,20.453,20.691,1193434,0
2009-10-12,20.732,20.96,20.667,20.753,463374,0
2009-10-13,20.608,20.798,20.453,20.453,419003,0
2009-10-14,20.76,20.83,20.346,20.667,830135,0
2009-10-15,20.301,20.715,20.199,20.646,910601,0
2009-10-16,20.531,20.691,20.433,20.433,489363,0
2009-10-19,20.524,20.608,20.447,20.569,569473,0
2009-10-20,20.654,20.691,20.401,20.453,606930,0
2009-10-21,20.401,20.592,20.085,20.124,530651,0
2009-10-22,20.23,20.907,20.199,20.805,860367,0
2009-10-23,20.969,20.992,20.323,20.438,817890,0
2009-10-26,20.585,20.786,19.779,19.84,1236899,0
2009-10-27,19.917,20.155,19.831,19.993,1134799,0
2009-10-28,20.06,20.069,19.634,19.634,521304,0
2009-10-29,19.799,19.879,19.538,19.578,1087417,0
2009-10-30,19.538,19.701,19.417,19.417,936572,0
2009-11-02,19.496,19.496,19.15,19.249,698469,0
2009-11-03,18.997,19.211,18.925,19.15,876664,0
2009-11-04,19.241,19.273,18.941,19.04,1360113,0
2009-11-05,19.11,19.303,18.819,19.171,1088222,0
2009-11-06,19.316,19.538,19.049,19.265,1326782,0
2009-11-09,19.324,19.463,18.896,19.249,1550649,0
2009-11-10,19.186,19.708,19.15,19.518,764235,0
2009-11-11,19.586,19.772,19.463,19.74,457470,0
2009-11-12,19.586,19.603,19.417,19.511,395203,0
2009-11-13,19.533,19.799,19.48,19.772,453981,0
2009-11-16,19.772,19.947,19.725,19.831,560951,0
2009-11-17,20.092,20.101,19.725,19.765,702557,0
2009-11-18,19.708,19.895,19.642,19.676,515732,0
2009-11-19,19.603,19.955,19.538,19.862,1345839,0
2009-11-20,19.717,20.301,19.693,20.116,724351,0
2009-11-23,20.238,20.317,19.93,20.092,668213,0
2009-11-24,20.171,20.337,19.93,20.337,609982,0
2009-11-25,20.285,20.317,20.085,20.085,279566,0
2009-11-27,19.765,20,19.693,19.749,275424,0
2009-11-30,19.799,20.433,19.701,20.337,1328538,0
2009-12-01,20.416,20.683,20.308,20.337,962481,0
2009-12-02,20.27,20.392,20.207,20.285,753740,0
2009-12-03,20.293,20.577,20.171,20.215,547627,0
2009-12-04,20.492,20.63,20.147,20.63,645149,0
2009-12-07,20.683,20.724,20.401,20.453,702425,0
2009-12-08,20.376,20.683,20.308,20.484,651098,0
2009-12-09,20.569,20.683,20.278,20.416,679204,0
2009-12-10,20.438,20.699,20.401,20.676,463528,0
2009-12-11,20.531,20.724,20.507,20.691,555171,0
2009-12-14,20.699,20.814,20.676,20.814,690312,0
2009-12-15,20.724,20.944,20.708,20.744,831421,0
2009-12-16,20.667,20.899,20.469,20.646,835243,0
2009-12-17,20.453,20.638,20.376,20.492,1009101,0
2009-12-18,20.409,20.715,20.392,20.654,1280437,0
2009-12-21,20.585,20.838,20.498,20.531,664159,0
2009-12-22,20.554,20.739,20.27,20.369,602466,0
2009-12-23,20.346,20.691,20.285,20.424,738795,0
2009-12-24,20.585,20.724,20.469,20.708,174447,0
2009-12-28,20.753,20.907,20.484,20.577,443118,0
2009-12-29,20.699,20.921,20.554,20.821,384714,0
2009-12-30,20.838,20.96,20.821,20.907,333919,0
2009-12-31,20.805,20.944,20.662,20.676,480231,0
2010-01-04,20.929,21,20.739,20.777,755242,0
2010-01-05,20.739,20.739,20.323,20.453,955123,0
2010-01-06,20.498,20.498,20.085,20.092,912360,0
2010-01-07,20.186,20.323,20.147,20.186,617246,0
2010-01-08,20.199,20.27,20.101,20.155,780499,0
2010-01-11,20.285,20.301,20.178,20.238,667035,0
2010-01-12,20.215,20.554,20.178,20.469,828704,0
2010-01-13,20.447,20.744,20.447,20.732,524471,0
2010-01-14,20.608,20.786,20.531,20.646,628543,0
2010-01-15,20.554,20.614,20.207,20.27,639177,0
2010-01-19,20.23,20.724,20.193,20.708,374944,0
2010-01-20,20.683,20.724,20.346,20.369,727821,0
2010-01-21,20.323,20.498,20.041,20.207,1155649,0
2010-01-22,20.254,20.376,20,20.009,500944,0
2010-01-25,20.048,20.207,19.909,20.054,574830,0
2010-01-26,19.955,20.409,19.955,20.238,376446,0
2010-01-27,20.147,20.646,20.147,20.646,531074,0
2010-01-28,20.63,20.691,20.199,20.246,358974,0
2010-01-29,20.369,20.524,20.138,20.337,570370,0
2010-02-01,20.477,20.477,20.092,20.178,622154,0
2010-02-02,20.109,20.317,19.978,20.285,523391,0
2010-02-03,20.138,20.346,20.109,20.109,428138,0
2010-02-04,19.963,20.222,19.799,19.862,1033667,0
2010-02-05,19.955,19.955,19.676,19.887,697103,0
2010-02-08,19.855,19.97,19.676,19.676,520080,0
2010-02-09,19.84,19.922,19.701,19.785,599256,0
2010-02-10,19.725,19.887,19.664,19.862,504896,0
2010-02-11,19.879,19.984,19.779,19.938,460681,0
2010-02-12,19.808,20.171,19.808,20.054,741216,0
2010-02-16,20.085,20.178,19.792,19.97,824025,0
2010-02-17,20.101,20.447,19.903,20.392,1029320,0
2010-02-18,20.337,20.798,20.323,20.769,1235605,0
2010-02-19,20.646,20.791,20.469,20.546,1020184,0
2010-02-22,20.424,20.791,20.361,20.76,1099800,0
2010-02-23,20.676,20.893,20.614,20.753,718918,0
2010-02-24,20.724,21.23,20.724,21.168,921740,0
2010-02-25,21.007,21.497,20.969,21.382,1470916,0
2010-02-26,21.428,21.635,21.297,21.483,897736,0
2010-03-01,21.558,21.682,21.353,21.413,1272359,0
2010-03-02,21.49,21.49,20.805,20.952,1392417,0
2010-03-03,21.015,21.03,20.337,20.484,1854531,0
2010-03-04,20.561,20.676,20.484,20.554,503417,0
2010-03-05,20.585,20.654,20.293,20.369,1153902,0
2010-03-08,20.385,20.531,20.246,20.409,502798,0
2010-03-09,20.293,20.484,20.254,20.317,1420197,0
2010-03-10,20.409,20.409,20.069,20.147,1029681,0
2010-03-11,19.947,20.092,19.887,20.009,884294,0
2010-03-12,20.101,20.163,19.903,20.017,857404,0
2010-03-15,19.84,20.353,19.84,20.085,1981313,0
2010-03-16,20.048,20.116,19.847,19.97,927871,0
2010-03-17,19.955,20.048,19.765,19.938,1217348,0
2010-03-18,19.895,20.041,19.855,19.938,961092,0
2010-03-19,19.955,20.054,19.765,19.922,1412399,0
2010-03-22,19.84,20.124,19.84,19.97,769892,0
2010-03-23,19.978,20.331,19.963,20.238,947647,0
2010-03-24,20.262,20.638,20.246,20.569,977300,0
2010-03-25,20.683,20.691,20.337,20.337,902426,0
2010-03-26,20.409,20.621,20.317,20.585,891711,0
2010-03-29,20.585,21.015,20.515,20.907,756270,0
2010-03-30,20.984,21.098,20.952,20.984,493433,0
2010-03-31,20.907,21.175,20.805,21.13,441600,0
2010-04-01,21.152,21.213,20.952,21.044,457744,0
2010-04-05,21.2,21.2,20.869,20.96,431627,0
2010-04-06,20.83,21.015,20.708,20.814,638964,0
2010-04-07,20.876,21.06,20.862,21.03,713545,0
2010-04-08,20.96,20.96,20.63,20.777,548191,0
2010-04-09,20.83,20.869,20.676,20.786,438998,0
2010-04-12,20.744,20.76,20.569,20.63,600411,0
2010-04-13,20.539,20.691,20.301,20.331,677954,0
2010-04-14,20.317,20.416,20.186,20.331,746075,0
2010-04-15,20.385,20.385,20.193,20.293,748867,0
2010-04-16,20.186,20.346,20.116,20.124,962655,0
2010-04-19,20.092,20.308,20.032,20.293,587464,0
2010-04-20,20.385,20.554,20.246,20.554,529343,0
2010-04-21,20.546,20.63,20.392,20.392,534298,0
2010-04-22,20.385,20.385,20.109,20.262,820481,0
2010-04-23,20.215,20.278,20.046,20.261,400497,0
2010-04-26,20.069,20.369,19.947,20.147,427625,0
2010-04-27,20.077,20.178,19.725,19.816,722248,0
2010-04-28,19.903,20.069,19.725,19.855,1268213,0
2010-04-29,19.978,20,19.603,19.701,820622,0
2010-04-30,19.586,19.792,19.488,19.626,657982,0
2010-05-03,19.603,19.685,19.143,19.186,484952,0
2010-05-04,18.988,18.988,18.281,18.566,2011619,0
2010-05-05,18.328,18.81,18.243,18.627,788808,0
2010-05-06,18.604,18.713,17.759,18.228,925753,0
2010-05-07,18.713,18.834,18.45,18.497,2928190,0
2010-05-10,19.11,19.15,18.559,18.673,916746,0
2010-05-11,18.474,18.665,18.45,18.505,653952,0
2010-05-12,18.566,18.642,18.512,18.597,629839,0
2010-05-13,18.904,19.15,18.781,18.918,675339,0
2010-05-14,18.918,19.033,18.794,18.802,1019129,0
2010-05-17,18.85,19.072,18.735,19.013,623315,0
2010-05-18,19.095,19.127,18.81,18.896,790331,0
2010-05-19,18.828,19.072,18.828,19.057,1090830,0
2010-05-20,18.918,19.049,18.619,18.619,1166033,0
2010-05-21,18.489,18.559,18.237,18.375,905514,0
2010-05-24,18.005,18.665,18.005,18.389,1322845,0
2010-05-25,18.198,18.312,17.967,18.19,996960,0
2010-05-26,18.32,18.573,18.158,18.45,1554586,0
2010-05-27,18.658,18.873,18.512,18.819,1085924,0
2010-05-28,18.842,19.02,18.72,18.85,1031168,0
2010-06-01,18.789,18.873,18.42,18.42,965893,0
2010-06-02,18.474,18.794,18.42,18.794,675084,0
2010-06-03,18.941,19.15,18.896,19.095,706481,0
2010-06-04,18.988,19.005,18.781,18.794,1162045,0
2010-06-07,18.819,18.941,18.673,18.689,1467094,0
2010-06-08,18.735,18.772,18.344,18.59,1089055,0
2010-06-09,18.597,18.597,18.135,18.158,1084452,0
2010-06-10,18.281,18.474,18.198,18.474,804099,0
2010-06-11,18.129,18.359,17.975,18.32,896525,0
2010-06-14,18.458,18.604,18.404,18.404,619733,0
2010-06-15,18.59,18.964,18.458,18.933,564967,0
2010-06-16,18.772,18.802,18.604,18.635,832778,0
2010-06-17,18.612,18.819,18.612,18.781,581013,0
2010-06-18,18.85,19.186,18.735,19.127,2113171,0
2010-06-21,19.295,19.447,18.881,18.918,705646,0
2010-06-22,18.911,19.04,18.81,18.858,520841,0
2010-06-23,18.789,19.179,18.789,18.896,739597,0
2010-06-24,18.896,19.005,18.673,18.72,577835,0
2010-06-25,18.735,19.118,18.735,19.11,1226890,0
2010-06-28,19.165,19.165,18.925,18.925,400433,0
2010-06-29,18.794,18.964,18.627,18.658,679143,0
2010-06-30,18.626,18.977,18.502,18.744,915504,0
2010-07-01,18.713,18.925,18.658,18.765,789103,0
2010-07-02,18.781,19.11,18.772,18.828,529931,0
2010-07-06,19.026,19.157,18.743,18.866,531773,0
2010-07-07,18.819,19.288,18.819,19.28,609182,0
2010-07-08,19.387,19.403,19.179,19.372,517980,0
2010-07-09,19.333,19.518,19.28,19.357,428897,0
2010-07-12,19.333,19.447,19.249,19.309,234605,0
2010-07-13,19.396,19.595,19.241,19.525,401649,0
2010-07-14,19.41,19.725,19.387,19.57,643344,0
2010-07-15,19.603,19.61,19.04,19.127,621218,0
2010-07-16,19.095,19.143,18.757,18.772,981022,0
2010-07-19,18.858,19.179,18.765,19.049,502889,0
2010-07-20,18.933,19.295,18.866,19.241,592633,0
2010-07-21,19.387,19.387,19.005,19.078,597815,0
2010-07-22,19.186,19.258,19.026,19.11,587280,0
2010-07-23,19.103,19.241,18.918,18.964,504947,0
2010-07-26,19.02,19.211,18.896,19.202,581049,0
2010-07-27,19.303,19.303,19.127,19.211,486593,0
2010-07-28,19.15,19.211,18.834,18.842,423912,0
2010-07-29,18.925,19.033,18.743,18.964,473759,0
2010-07-30,18.789,19.103,18.781,19.064,626760,0
2010-08-02,19.249,19.295,18.866,19.11,746050,0
2010-08-03,19.02,19.15,18.819,19.033,534486,0
2010-08-04,19.078,19.165,18.972,19.165,569156,0
2010-08-05,19.171,19.171,18.858,18.881,527112,0
2010-08-06,18.881,19.432,18.794,19.379,989626,0
2010-08-09,19.387,19.525,19.078,19.136,559576,0
2010-08-10,19.049,19.118,18.794,19.013,672889,0
2010-08-11,18.751,19.157,18.735,18.941,634990,0
2010-08-12,18.828,19.049,18.757,18.889,436806,0
2010-08-13,18.834,19.013,18.735,18.858,417196,0
2010-08-16,18.842,19.143,18.757,19.02,502642,0
2010-08-17,19.086,19.226,19.078,19.103,506516,0
2010-08-18,19.179,19.241,19.086,19.186,782869,0
2010-08-19,19.127,19.218,18.964,18.964,503794,0
2010-08-20,18.979,19.118,18.911,18.979,586982,0
2010-08-23,19.078,19.202,19.02,19.02,482291,0
2010-08-24,18.933,19.241,18.802,19.15,755038,0
2010-08-25,19.136,19.701,19.136,19.676,678538,0
2010-08-26,19.676,19.708,19.165,19.303,822585,0
2010-08-27,19.456,19.732,19.324,19.708,579045,0
2010-08-30,19.656,19.708,19.488,19.496,705307,0
2010-08-31,19.41,19.72,19.323,19.547,1022235,0
2010-09-01,19.701,20.116,19.656,20.06,765397,0
2010-09-02,20.116,20.171,19.792,19.93,463065,0
2010-09-03,20.085,20.353,19.887,20.337,518624,0
2010-09-07,20.186,20.262,19.649,19.701,797479,0
2010-09-08,19.799,19.955,19.554,19.563,791411,0
2010-09-09,19.799,19.895,19.693,19.757,666721,0
2010-09-10,19.84,20.207,19.717,20.155,578086,0
2010-09-13,20.23,20.262,19.895,20.06,520497,0
2010-09-14,19.993,20.041,19.772,19.792,707373,0
2010-09-15,19.831,20.238,19.772,20.207,697597,0
2010-09-16,20.254,20.361,19.993,20.353,655613,0
2010-09-17,20.385,20.385,19.947,20.048,819241,0
2010-09-20,20,20.207,19.963,20.186,323217,0
2010-09-21,20.23,20.262,20.017,20.138,395560,0
2010-09-22,20.138,20.215,19.938,19.938,328309,0
2010-09-23,19.847,20.131,19.847,19.97,626520,0
2010-09-24,20.207,20.531,20.147,20.531,531698,0
2010-09-27,20.554,20.554,20.369,20.369,419300,0
2010-09-28,20.469,20.676,20.262,20.554,521083,0
2010-09-29,20.438,20.561,20.222,20.401,348653,0
2010-09-30,20.5,20.517,20.23,20.23,406972,0
2010-10-01,20.155,20.447,20.054,20.447,540593,0
2010-10-04,20.376,20.786,20.376,20.699,627978,0
2010-10-05,20.798,20.869,20.433,20.662,828971,0
2010-10-06,20.662,21.075,20.6,20.913,675627,0
2010-10-07,20.929,21.037,20.732,20.821,476238,0
2010-10-08,20.798,21.051,20.798,20.992,399727,0
2010-10-11,21.051,21.297,21.051,21.259,300312,0
2010-10-12,21.266,21.306,21.175,21.275,378976,0
2010-10-13,21.29,21.59,21.29,21.497,421257,0
2010-10-14,21.436,21.813,21.436,21.696,1004925,0
2010-10-15,21.813,21.867,21.666,21.827,626005,0
2010-10-18,21.943,22.104,21.688,22.104,460008,0
2010-10-19,21.98,22.035,21.751,21.813,592622,0
2010-10-20,21.882,21.958,21.758,21.882,516129,0
2010-10-21,21.958,22.135,21.943,21.973,364910,0
2010-10-22,22.113,22.128,21.98,22.096,295767,0
2010-10-25,22.252,22.308,22.128,22.203,474928,0
2010-10-26,22.081,22.301,22.035,22.104,563836,0
2010-10-27,22.104,22.178,21.973,21.988,485996,0
2010-10-28,22.027,22.064,21.368,21.389,1287221,0
2010-10-29,21.277,21.869,21.277,21.765,482254,0
2010-11-01,21.867,22.128,21.735,21.882,657761,0
2010-11-02,21.958,22.144,21.874,22.027,579271,0
2010-11-03,22.064,22.064,21.804,22.035,415174,0
2010-11-04,22.203,22.717,22.035,22.695,477341,0
2010-11-05,22.932,23.18,22.634,22.64,1645280,0
2010-11-08,22.64,22.85,22.447,22.81,588091,0
2010-11-09,22.916,22.916,22.703,22.703,534470,0
2010-11-10,22.68,22.973,22.657,22.925,656119,0
2010-11-11,22.772,22.988,22.711,22.818,369603,0
2010-11-12,22.64,22.786,22.572,22.619,362094,0
2010-11-15,22.763,22.964,22.68,22.794,1022709,0
2010-11-16,22.634,22.687,22.151,22.333,885721,0
2010-11-17,22.333,22.627,22.333,22.497,998238,0
2010-11-18,22.664,22.741,22.512,22.572,653671,0
2010-11-19,22.586,22.634,22.412,22.564,429013,0
2010-11-22,22.497,22.794,22.488,22.687,632242,0
2010-11-23,22.572,22.611,22.464,22.488,846052,0
2010-11-24,22.564,22.564,22.438,22.564,659648,0
2010-11-26,22.488,22.671,22.39,22.611,533111,0
2010-11-29,22.455,22.549,22.194,22.527,673335,0
2010-11-30,22.413,22.515,22.296,22.421,902776,0
2010-12-01,22.586,22.756,22.432,22.578,1164943,0
2010-12-02,22.627,22.763,22.405,22.711,872538,0
2010-12-03,22.726,22.733,22.39,22.564,863005,0
2010-12-06,22.438,22.572,22.42,22.472,810858,0
2010-12-07,22.634,22.81,22.455,22.802,1028280,0
2010-12-08,22.726,22.98,22.695,22.865,1133704,0
2010-12-09,22.64,22.778,22.281,22.488,1146006,0
2010-12-10,22.535,22.594,22.35,22.518,992491,0
2010-12-13,22.504,22.901,22.438,22.64,624476,0
2010-12-14,22.634,22.748,22.308,22.316,1040064,0
2010-12-15,22.325,22.586,22.295,22.425,1057550,0
2010-12-16,22.413,22.668,22.309,22.475,779127,0
2010-12-17,22.472,22.564,22.287,22.287,1134109,0
2010-12-20,22.412,22.711,22.287,22.627,669485,0
2010-12-21,22.711,22.711,22.381,22.649,526851,0
2010-12-22,22.619,22.857,22.586,22.85,531738,0
2010-12-23,22.865,23.055,22.865,22.964,654219,0
2010-12-27,22.925,23.248,22.885,23.162,484698,0
2010-12-28,23.24,23.579,23.224,23.531,808490,0
2010-12-29,23.526,23.66,23.45,23.535,360830,0
2010-12-30,23.543,23.629,23.511,23.511,445888,0
2010-12-31,23.547,23.602,23.482,23.492,345728,0
2011-01-03,23.654,23.754,23.539,23.731,884992,0
2011-01-04,23.668,23.747,23.47,23.547,1032441,0
2011-01-05,23.454,23.624,22.956,23.44,914015,0
2011-01-06,23.524,23.524,23.354,23.454,553234,0
2011-01-07,23.477,23.547,23.317,23.323,442430,0
2011-01-10,23.294,23.484,23.255,23.44,629259,0
2011-01-11,23.493,23.953,23.401,23.947,1414245,0
2011-01-12,23.939,24.03,23.677,23.716,625458,0
2011-01-13,23.716,23.8,23.632,23.738,501915,0
2011-01-14,23.701,23.754,23.593,23.716,326519,0
2011-01-18,23.723,23.785,23.508,23.747,805586,0
2011-01-19,23.705,23.775,23.527,23.527,494544,0
2011-01-20,23.477,23.624,23.31,23.47,597907,0
2011-01-21,23.493,23.624,22.973,23.294,577391,0
2011-01-24,23.201,23.477,23.201,23.302,613140,0
2011-01-25,23.323,23.716,23.192,23.716,777374,0
2011-01-26,23.647,23.701,23.448,23.554,928620,0
2011-01-27,23.579,23.716,23.44,23.668,688861,0
2011-01-28,23.606,23.661,23.171,23.255,377272,0
2011-01-31,23.363,23.618,23.324,23.332,634248,0
2011-02-01,23.361,23.562,23.31,23.317,707789,0
2011-02-02,23.262,23.401,23.192,23.317,302146,0
2011-02-03,23.312,23.373,23.18,23.217,652069,0
2011-02-04,23.216,23.354,23.201,23.354,307373,0
2011-02-07,23.401,23.754,23.346,23.693,443536,0
2011-02-08,23.769,24.007,23.708,23.947,606374,0
2011-02-09,23.9,24.261,23.869,24.075,671254,0
2011-02-10,24.116,24.488,24.069,24.325,869090,0
2011-02-11,24.007,24.515,23.877,24.13,803641,0
2011-02-14,24.137,24.152,23.947,24.069,380646,0
2011-02-15,24.022,24.121,23.877,23.907,658489,0
2011-02-16,23.932,24.207,23.923,24.101,436217,0
2011-02-18,23.999,24.663,23.984,24.587,901828,0
2011-02-22,23.976,24.453,23.731,24.054,901802,0
2011-02-23,24.007,24.022,23.701,23.701,991221,0
2011-02-24,23.632,23.708,23.062,23.102,875977,0
2011-02-25,22.993,23.574,22.899,23.558,737279,0
2011-02-28,23.411,23.8,23.253,23.753,1525042,0
2011-03-01,23.665,23.946,23.242,23.395,797353,0
2011-03-02,23.356,23.356,23.024,23.102,828642,0
2011-03-03,23.242,23.527,23.188,23.52,782483,0
2011-03-04,23.464,23.567,23.086,23.567,1049453,0
2011-03-07,23.596,23.611,23.118,23.163,493819,0
2011-03-08,23.233,23.233,22.993,23.132,826255,0
2011-03-09,23.086,23.558,22.963,23.504,843545,0
2011-03-10,23.334,23.334,23.07,23.094,432445,0
2011-03-11,22.923,23.287,22.335,23.125,1372710,0
2011-03-14,22.84,23.341,22.684,23.271,1610779,0
2011-03-15,22.53,23.527,22.522,23.364,1727201,0
2011-03-16,23.287,23.628,23.102,23.435,1364668,0
2011-03-17,23.574,23.652,22.99,23.144,1561261,0
2011-03-18,23.256,23.404,23.055,23.102,1110575,0
2011-03-21,23.341,23.404,23.039,23.334,655722,0
2011-03-22,23.325,23.713,23.305,23.497,579983,0
2011-03-23,23.504,23.69,23.264,23.62,637339,0
2011-03-24,23.736,24.109,23.66,23.953,882256,0
2011-03-25,23.946,24.308,23.946,24.101,701481,0
2011-03-28,24.161,24.325,24.062,24.062,291979,0
2011-03-29,24.062,24.555,24.03,24.463,678612,0
2011-03-30,24.463,25.5,24.448,25.323,1084026,0
2011-03-31,25.288,26.098,25.147,25.797,1104445,0
2011-04-01,25.824,26.103,25.694,26.079,616374,0
2011-04-04,26.079,26.685,26.067,26.508,760979,0
2011-04-05,26.29,26.459,26.043,26.112,1236298,0
2011-04-06,26.204,26.335,25.928,26.088,827835,0
2011-04-07,26.103,26.817,26.079,26.71,756661,0
2011-04-08,26.71,27.047,26.328,26.407,802258,0
2011-04-11,26.392,26.662,26.29,26.445,784430,0
2011-04-12,26.368,26.414,25.964,26.004,642252,0
2011-04-13,26.168,26.359,26.004,26.245,484941,0
2011-04-14,25.147,25.43,24.803,25.089,4831080,0
2011-04-15,25.23,25.384,25.015,25.015,1071008,0
2011-04-18,24.795,25.167,24.62,25.067,1018070,0
2011-04-19,25.237,25.237,24.818,24.826,503311,0
2011-04-20,25,25.106,24.727,24.768,685483,0
2011-04-21,24.86,24.957,24.65,24.818,732050,0
2011-04-25,24.826,24.86,24.628,24.843,471582,0
2011-04-26,24.919,24.95,24.753,24.768,1599578,0
2011-04-27,24.843,24.86,24.388,24.788,821784,0
2011-04-28,24.788,25.097,24.773,24.935,783573,0
2011-04-29,24.921,25.183,24.773,25.183,1108479,0
2011-05-02,25.315,25.347,25,25.153,1280906,0
2011-05-03,25.158,25.463,25.144,25.361,780611,0
2011-05-04,25.323,25.493,25.076,25.261,500568,0
2011-05-05,25.221,25.33,24.887,24.961,455259,0
2011-05-06,25.253,25.5,24.843,25.347,906614,0
2011-05-09,25.415,25.486,25.13,25.446,479669,0
2011-05-10,25.438,26.021,25.438,25.898,676939,0
2011-05-11,25.85,25.85,24.769,25.003,4064762,0
2011-05-12,24.983,25.245,24.533,25.122,2467151,0
2011-05-13,25.029,25.076,24.663,24.727,891148,0
2011-05-16,24.628,24.843,24.547,24.703,705829,0
2011-05-17,24.547,24.547,24.007,24.208,1690327,0
2011-05-18,24.24,24.636,24.062,24.604,765158,0
2011-05-19,25.408,25.408,25.084,25.223,2625349,0
2011-05-20,25.152,25.408,25.046,25.152,1473880,0
2011-05-23,24.919,24.927,24.657,24.773,1084975,0
2011-05-24,24.695,24.826,24.388,24.388,1568156,0
2011-05-25,24.308,24.355,23.946,24.054,1405513,0
2011-05-26,24.054,24.512,24.038,24.403,981579,0
2011-05-27,24.394,25.046,24.394,24.761,1259863,0
2011-05-31,24.785,25,24.571,24.942,3776220,0
2011-06-01,24.876,25.347,24.834,24.843,1652515,0
2011-06-02,24.798,25.011,24.527,24.821,1052339,0
2011-06-03,24.68,24.863,24.495,24.672,626897,0
2011-06-06,24.605,24.65,24.253,24.315,462887,0
2011-06-07,24.323,24.379,24.127,24.135,548419,0
2011-06-08,24.034,24.073,23.808,23.83,694376,0
2011-06-09,23.816,23.925,23.644,23.823,387362,0
2011-06-10,23.729,23.768,23.487,23.583,691154,0
2011-06-13,23.637,23.87,23.558,23.816,776872,0
2011-06-14,23.909,24.106,23.753,23.893,683831,0
2011-06-15,23.768,23.8,23.059,23.206,1178285,0
2011-06-16,23.169,23.609,23.042,23.255,1041211,0
2011-06-17,23.417,23.487,22.975,23.136,921571,0
2011-06-20,23.05,23.464,23.05,23.286,597914,0
2011-06-21,23.277,23.666,23.059,23.442,1345848,0
2011-06-22,23.442,23.753,23.371,23.596,632251,0
2011-06-23,23.394,23.394,23.082,23.246,1239426,0
2011-06-24,23.253,23.464,23.042,23.411,2249484,0
2011-06-27,23.411,23.558,23.331,23.411,1147517,0
2011-06-28,23.442,23.808,23.346,23.768,834682,0
2011-06-29,23.862,24.213,23.862,24.159,742993,0
2011-06-30,24.176,24.255,24.111,24.15,1107808,0
2011-07-01,24.238,24.362,24.065,24.331,753191,0
2011-07-05,24.37,24.37,23.948,24.058,514137,0
2011-07-06,24.036,24.257,23.942,24.194,926236,0
2011-07-07,24.379,24.43,24.144,24.37,1485940,0
2011-07-08,24.198,24.455,24.127,24.394,1202462,0
2011-07-11,24.15,24.15,23.855,23.893,934484,0
2011-07-12,23.893,24.463,23.846,24.042,814311,0
2011-07-13,22.42,22.426,21.684,21.865,11562530,0
2011-07-14,21.723,22.107,21.545,22.013,3212363,0
2011-07-15,22.013,22.147,21.802,22.043,1380192,0
2011-07-18,22.021,22.021,21.476,21.848,1303557,0
2011-07-19,21.97,22.018,21.851,21.94,647505,0
2011-07-20,22.083,22.083,21.655,21.709,1032439,0
2011-07-21,21.795,22.029,21.716,21.749,1584403,0
2011-07-22,21.749,21.811,21.551,21.616,806463,0
2011-07-25,21.529,21.568,21.178,21.271,1307587,0
2011-07-26,21.325,21.593,21.253,21.458,1602233,0
2011-07-27,21.484,21.529,21.241,21.287,1013340,0
2011-07-28,21.403,21.822,21.048,21.128,1669247,0
2011-07-29,21.001,21.072,20.748,20.748,1253198,0
2011-08-01,21.076,21.241,20.585,20.702,1245995,0
2011-08-02,20.646,20.851,20.228,20.291,1038481,0
2011-08-03,20.358,20.382,19.789,20.14,1425866,0
2011-08-04,19.906,20.032,19.614,19.858,2261626,0
2011-08-05,20.024,20.024,19.031,19.235,2120331,0
2011-08-08,19.509,19.945,18.165,18.339,3481945,0
2011-08-09,19.003,19.509,18.478,19.486,3782221,0
2011-08-10,19.203,19.319,18.713,18.751,1760323,0
2011-08-11,18.869,19.892,18.766,19.686,2228738,0
2011-08-12,19.851,19.892,19.227,19.414,931891,0
2011-08-15,19.618,20.313,19.586,20.172,1619330,0
2011-08-16,19.999,20.656,19.812,20.539,1951766,0
2011-08-17,20.546,20.727,20.445,20.702,1307589,0
2011-08-18,20.109,20.374,19.901,20.06,1710647,0
2011-08-19,19.759,20.201,19.719,19.953,1150716,0
2011-08-22,20.297,20.374,19.752,19.828,831279,0
2011-08-23,19.867,20.024,19.603,19.945,922087,0
2011-08-24,19.876,20.125,19.657,19.961,691503,0
2011-08-25,20.008,20.078,18.744,18.759,2614338,0
2011-08-26,18.723,19.355,18.511,19.203,1086511,0
2011-08-29,19.486,20.25,19.461,20.25,855052,0
2011-08-30,20.14,20.282,19.782,20.172,495228,0
2011-08-31,20.264,20.264,19.858,20.145,1259928,0
2011-09-01,20.218,20.382,20.054,20.06,872493,0
2011-09-02,19.866,19.962,19.325,19.333,943737,0
2011-09-06,18.666,19.786,18.337,19.557,1687802,0
2011-09-07,19.875,20.041,19.614,20.032,705198,0
2011-09-08,19.935,20.054,19.757,19.801,712244,0
2011-09-09,19.653,19.81,19.165,19.187,611048,0
2011-09-12,19.053,19.282,18.896,19.227,653054,0
2011-09-13,19.377,19.891,19.32,19.849,920496,0
2011-09-14,19.968,20.212,19.653,20.054,906870,0
2011-09-15,20.061,20.403,19.849,20.394,993920,0
2011-09-16,20.017,20.377,19.59,19.961,1675203,0
2011-09-19,19.92,20.079,19.512,19.535,1914361,0
2011-09-20,19.512,19.818,19.211,19.48,1592530,0
2011-09-21,19.447,19.607,18.769,18.769,1471113,0
2011-09-22,18.533,18.793,18.337,18.486,1694924,0
2011-09-23,18.463,18.826,18.321,18.683,1032069,0
2011-09-26,18.8,19.211,18.8,19.171,1877496,0
2011-09-27,19.504,20.061,19.447,19.818,1757128,0
2011-09-28,19.866,19.9,19.346,19.377,1095312,0
2011-09-29,19.631,19.9,19.329,19.891,1041712,0
2011-09-30,19.782,20.183,19.613,19.647,1225742,0
2011-10-03,19.566,19.968,19.149,19.157,1111552,0
2011-10-04,19.135,19.826,18.817,19.793,1855690,0
2011-10-05,19.882,19.944,19.489,19.826,2008804,0
2011-10-06,19.866,20.277,19.78,20.079,1281547,0
2011-10-07,20.228,20.228,19.48,19.504,1569217,0
2011-10-10,19.842,20.236,19.786,20.236,1057108,0
2011-10-11,20.134,20.495,19.927,20.284,686193,0
2011-10-12,20.346,20.599,20.196,20.3,841144,0
2011-10-13,20.079,20.228,19.927,20.086,717447,0
2011-10-14,20.228,20.457,20.041,20.41,1427784,0
2011-10-17,20.427,20.528,20.07,20.103,746259,0
2011-10-18,20.203,20.734,19.976,20.677,1166224,0
2011-10-19,20.583,21.167,20.284,20.892,1255011,0
2011-10-20,20.921,21.285,20.773,21.277,803812,0
2011-10-21,21.443,21.686,21.364,21.679,1150301,0
2011-10-24,21.774,22.097,21.686,21.956,1398147,0
2011-10-25,21.918,21.933,21.52,21.616,1130533,0
2011-10-26,21.869,21.97,21.56,21.765,1355017,0
2011-10-27,23.658,24.336,21.836,22.215,1603803,0
2011-10-28,22.61,22.61,21.253,21.386,2973111,0
2011-10-31,21.329,21.76,21.279,21.568,1651266,0
2011-11-01,20.734,21.4,20.05,21.02,1704858,0
2011-11-02,21.293,21.586,21.245,21.451,1301368,0
2011-11-03,21.512,21.806,21.376,21.576,3866385,0
2011-11-04,21.52,22.658,21.432,22.583,3670707,0
2011-11-07,22.515,22.855,22.398,22.751,2317068,0
2011-11-08,22.712,22.932,22.61,22.884,1831864,0
2011-11-09,22.531,22.824,22.27,22.569,1841221,0
2011-11-10,22.768,22.775,22.531,22.689,1019563,0
2011-11-11,22.79,22.956,22.728,22.915,1044906,0
2011-11-14,22.767,22.877,22.688,22.751,826458,0
2011-11-15,22.61,22.932,22.61,22.782,561771,0
2011-11-16,22.672,22.822,22.413,22.413,897975,0
2011-11-17,22.501,22.672,22.198,22.293,632062,0
2011-11-18,22.357,22.806,22.278,22.584,686045,0
2011-11-21,23.178,23.492,22.767,22.989,3267845,0
2011-11-22,23.059,23.074,22.633,22.736,1493907,0
2011-11-23,22.633,22.672,22.449,22.501,1017025,0
2011-11-25,22.38,22.808,22.203,22.697,361619,0
2011-11-28,23.515,23.642,23.098,23.438,2364936,0
2011-11-29,23.342,23.492,23.241,23.39,1167276,0
2011-11-30,23.654,23.751,23.515,23.717,2195733,0
2011-12-01,23.626,23.784,23.483,23.547,1451501,0
2011-12-02,23.665,23.938,23.492,23.499,1755333,0
2011-12-05,23.635,24.017,23.572,23.818,2687150,0
2011-12-06,23.754,23.969,23.73,23.858,2127211,0
2011-12-07,23.778,23.849,23.609,23.674,4326893,0
2011-12-08,23.492,23.722,23.31,23.445,3909687,0
2011-12-09,24.294,24.327,23.547,23.802,5232310,0
2011-12-12,23.627,23.691,23.467,23.555,1981269,0
2011-12-13,23.794,23.825,23.293,23.429,1747555,0
2011-12-14,23.404,23.691,23.347,23.531,2212209,0
2011-12-15,23.674,23.882,23.572,23.746,4229846,0
2011-12-16,23.841,23.858,23.58,23.674,931905,0
2011-12-19,23.77,23.882,23.651,23.778,1457958,0
2011-12-20,23.938,24.224,23.785,24.064,1827627,0
2011-12-21,24,24.631,23.841,24.622,2321110,0
2011-12-22,24.639,24.723,24.391,24.723,1172017,0
2011-12-23,24.758,25.105,24.758,24.97,650546,0
2011-12-27,24.987,25.201,24.914,25.154,569230,0
2011-12-28,25.201,25.225,24.921,24.961,685758,0
2011-12-29,25.02,25.225,24.914,25.176,795952,0
2011-12-30,25.155,25.252,25.039,25.039,529341,0
2012-01-03,25.391,25.51,24.526,24.596,1742189,0
2012-01-04,24.547,25.027,24.547,24.758,1322598,0
2012-01-05,24.631,24.803,24.318,24.699,733631,0
2012-01-06,24.758,24.953,24.667,24.779,512684,0
2012-01-09,24.877,24.891,24.579,24.645,771963,0
2012-01-10,24.572,24.937,24.572,24.937,644718,0
2012-01-11,24.877,25.074,24.66,24.97,1016810,0
2012-01-12,24.996,25.122,24.869,25.02,472348,0
2012-01-13,24.843,25.056,24.699,25.027,814316,0
2012-01-17,25.086,25.224,24.889,25.053,1073017,0
2012-01-18,25.056,25.21,24.773,25.168,777960,0
2012-01-19,25.183,25.311,25.154,25.183,766314,0
2012-01-20,25.225,25.842,25.168,25.685,878722,0
2012-01-23,25.716,25.79,24.921,24.987,747084,0
2012-01-24,24.817,24.929,24.645,24.667,931529,0
2012-01-25,24.631,24.794,24.614,24.765,493683,0
2012-01-26,24.953,25.447,24.851,25.296,963444,0
2012-01-27,25.311,25.51,25.048,25.456,577288,0
2012-01-30,25.337,25.543,25.122,25.265,901382,0
2012-01-31,25.809,25.832,25.375,25.495,787547,0
2012-02-01,25.685,25.842,25.534,25.806,1241064,0
2012-02-02,25.79,25.836,24.723,25.82,902721,0
2012-02-03,25.138,25.519,24.547,25.48,3088750,0
2012-02-06,25.423,25.614,25.24,25.464,866151,0
2012-02-07,25.31,25.568,25.287,25.456,704660,0
2012-02-08,25.439,25.633,25.136,25.208,703818,0
2012-02-09,25.174,25.382,25.08,25.128,409087,0
2012-02-10,24.996,25.138,24.809,25.114,427571,0
2012-02-13,25.218,25.24,24.75,24.953,956436,0
2012-02-14,24.929,25.408,24.914,25.352,1300154,0
2012-02-15,25.456,25.543,25.248,25.367,978260,0
2012-02-16,25.438,25.438,24.652,24.758,1187697,0
2012-02-17,24.834,25.201,24.803,25.074,682701,0
2012-02-21,25.011,25.056,24.675,24.803,938650,0
2012-02-22,24.869,24.869,24.176,24.327,1036834,0
2012-02-23,24.391,24.47,23.976,24.106,1185831,0
2012-02-24,24.222,24.616,24.18,24.47,1134097,0
2012-02-27,24.335,24.462,24.008,24.232,897667,0
2012-02-28,24.318,24.383,23.912,24.057,1335346,0
2012-02-29,24.099,24.365,24.081,24.236,1097691,0
2012-03-01,24.318,24.35,23.93,23.992,1187661,0
2012-03-02,23.997,24.085,23.829,23.934,864115,0
2012-03-05,23.868,24.253,23.852,24.174,982278,0
2012-03-06,24.02,24.334,23.845,24.013,1093498,0
2012-03-07,23.973,24.405,23.877,24.247,786096,0
2012-03-08,24.239,24.284,23.916,23.981,734137,0
2012-03-09,24.069,24.598,23.941,24.512,665281,0
2012-03-12,24.487,24.566,24.358,24.413,352598,0
2012-03-13,24.503,24.975,24.487,24.966,531912,0
2012-03-14,24.992,25.071,24.855,24.975,299981,0
2012-03-15,24.881,24.942,24.519,24.598,601545,0
2012-03-16,24.589,24.632,24.419,24.47,620165,0
2012-03-19,24.398,24.548,24.213,24.231,592903,0
2012-03-20,24.239,24.343,24.076,24.27,1281311,0
2012-03-21,24.253,24.343,24.094,24.247,582218,0
2012-03-22,24.247,24.343,24.18,24.318,1158795,0
2012-03-23,24.189,24.54,24.189,24.405,669010,0
2012-03-26,24.462,25.071,24.462,25.071,848897,0
2012-03-27,25.094,25.094,24.607,24.702,1211648,0
2012-03-28,24.718,25.111,24.693,25.009,1066863,0
2012-03-29,24.881,25.062,24.702,24.983,722876,0
2012-03-30,25.065,25.17,24.733,24.805,791050,0
2012-04-02,24.775,24.957,24.693,24.855,919733,0
2012-04-03,24.821,24.873,24.566,24.83,957539,0
2012-04-04,24.821,24.942,24.607,24.855,890488,0
2012-04-05,24.821,25.246,24.761,25.166,462332,0
2012-04-09,24.957,25.153,24.855,25.094,879255,0
2012-04-10,24.957,25.246,24.873,24.992,3005454,0
2012-04-11,25.045,25.344,24.983,25.053,1178910,0
2012-04-12,25.103,25.128,24.775,24.942,783056,0
2012-04-13,24.889,25.071,24.685,24.718,766590,0
2012-04-16,24.806,24.925,24.487,24.677,795772,0
2012-04-17,24.761,24.925,24.616,24.775,865087,0
2012-04-18,24.653,24.782,24.375,24.71,644729,0
2012-04-19,24.768,25.264,24.768,25.181,672408,0
2012-04-20,25.255,25.281,24.983,25.017,840478,0
2012-04-23,24.942,24.966,24.669,24.753,409109,0
2012-04-24,24.881,25.009,24.718,24.761,1097453,0
2012-04-25,24.942,25.166,24.813,25.053,1190360,0
2012-04-26,25.153,25.785,25.153,25.664,1186569,0
2012-04-27,26.449,26.449,25.352,26.027,1599015,0
2012-04-30,26.001,26.098,25.906,26.052,1173726,0
2012-05-01,26.027,26.112,25.854,25.89,1119456,0
2012-05-02,25.845,25.845,25.464,25.735,1302883,0
2012-05-03,25.962,26.497,25.962,26.295,1623136,0
2012-05-04,26.079,26.449,26.079,26.321,1289539,0
2012-05-07,26.289,26.321,26.216,26.25,1044456,0
2012-05-08,26.207,26.404,26.128,26.345,1387617,0
2012-05-09,26.255,26.319,26.093,26.222,542607,0
2012-05-10,26.311,26.432,26.263,26.334,1171900,0
2012-05-11,26.282,26.65,26.177,26.498,1179093,0
2012-05-14,26.352,26.37,26.146,26.282,973795,0
2012-05-15,26.257,26.336,26.155,26.297,1439105,0
2012-05-16,26.37,26.37,26.171,26.171,1694965,0
2012-05-17,26.194,26.2,25.559,25.6,912633,0
2012-05-18,25.559,25.576,25.103,25.224,1376454,0
2012-05-21,25.181,25.4,25.025,25.302,1306785,0
2012-05-22,25.199,25.295,25.001,25.045,1856850,0
2012-05-23,25.009,25.119,24.873,25.08,900543,0
2012-05-24,25.199,25.375,25.159,25.246,868208,0
2012-05-25,25.326,25.438,25.099,25.179,803642,0
2012-05-29,25.232,25.375,25.053,25.31,1047847,0
2012-05-30,25.174,25.344,24.942,25.153,1316675,0
2012-05-31,25.14,25.375,24.967,25.155,944434,0
2012-06-01,24.937,25.058,24.617,24.669,1254655,0
2012-06-04,24.797,24.925,24.648,24.902,2502236,0
2012-06-05,24.77,25.616,24.77,25.559,2742362,0
2012-06-06,25.681,26.069,25.608,25.825,1586416,0
2012-06-07,26.069,26.167,25.771,25.771,976018,0
2012-06-08,25.848,25.848,25.358,25.447,765127,0
2012-06-11,25.658,25.794,25.27,25.278,682553,0
2012-06-12,25.43,25.568,25.245,25.551,1205107,0
2012-06-13,25.529,25.841,25.374,25.464,1352495,0
2012-06-14,25.447,25.568,25.196,25.278,1199633,0
2012-06-15,25.278,25.616,25.245,25.447,1112118,0
2012-06-18,25.358,25.381,25.004,25.067,1483232,0
2012-06-19,25.438,25.503,24.97,25.245,1572542,0
2012-06-20,25.205,25.229,25.041,25.117,2951591,0
2012-06-21,25.221,25.487,25.124,25.253,1104081,0
2012-06-22,25.317,25.608,25.221,25.3,2623428,0
2012-06-25,25.171,25.262,24.875,25.076,731362,0
2012-06-26,25.15,25.374,25.067,25.27,541224,0
2012-06-27,25.27,25.464,25.171,25.464,652218,0
2012-06-28,25.511,25.705,25.351,25.665,689695,0
2012-06-29,25.913,26.067,25.784,25.871,646519,0
2012-07-02,25.97,26.174,25.834,26.174,943549,0
2012-07-03,26.069,26.44,26.069,26.394,285326,0
2012-07-05,26.319,26.48,26.198,26.334,1023838,0
2012-07-06,26.263,26.569,26.142,26.524,696252,0
2012-07-09,26.403,26.6,26.213,26.359,492326,0
2012-07-10,26.377,26.546,26.327,26.408,400300,0
2012-07-11,26.497,26.579,26.198,26.44,950101,0
2012-07-12,26.415,26.546,26.28,26.394,637056,0
2012-07-13,26.456,26.755,26.415,26.659,764540,0
2012-07-16,26.555,26.788,26.432,26.618,855003,0
2012-07-17,26.71,26.892,26.524,26.716,687098,0
2012-07-18,26.732,27.034,26.732,26.946,736154,0
2012-07-19,27.014,27.088,26.651,26.847,723587,0
2012-07-20,26.763,26.933,26.546,26.579,439955,0
2012-07-23,26.524,26.585,26.191,26.359,508637,0
2012-07-24,26.098,26.302,25.545,26.203,742623,0
2012-07-25,26.288,26.538,26.205,26.288,739041,0
2012-07-26,26.488,26.867,26.319,26.423,667538,0
2012-07-27,27.022,27.022,26.205,26.432,1634162,0
2012-07-30,26.456,26.853,26.319,26.506,758035,0
2012-07-31,26.464,26.653,26.246,26.279,850421,0
2012-08-01,26.497,26.747,26.076,26.093,452930,0
2012-08-02,26.067,26.203,25.806,26.122,880957,0
2012-08-03,26.319,26.497,26.124,26.222,650109,0
2012-08-06,26.239,26.334,25.848,25.857,542412,0
2012-08-07,26.031,26.191,25.848,25.848,350948,0
2012-08-08,25.848,26.191,25.681,26.031,946556,0
2012-08-09,26.093,26.592,26.022,26.415,889981,0
2012-08-10,26.343,26.423,26.255,26.359,398092,0
2012-08-13,26.255,26.255,26.022,26.191,402288,0
2012-08-14,26.255,26.659,26.222,26.497,567443,0
2012-08-15,26.415,26.569,26.255,26.515,691329,0
2012-08-16,26.6,26.788,26.456,26.692,841199,0
2012-08-17,26.667,26.867,26.579,26.867,607056,0
2012-08-20,26.86,27.175,26.755,27.135,655412,0
2012-08-21,27.135,27.224,26.867,26.933,717499,0
2012-08-22,27.208,27.289,26.867,26.95,828813,0
2012-08-23,26.788,26.95,26.659,26.901,822241,0
2012-08-24,26.765,26.955,26.732,26.905,857774,0
2012-08-27,26.901,26.983,26.821,26.875,686194,0
2012-08-28,26.916,26.916,26.722,26.795,850138,0
2012-08-29,26.821,26.933,26.747,26.853,361139,0
2012-08-30,26.538,27.126,26.255,26.867,2993807,0
2012-08-31,27.076,27.198,26.946,27.068,1364359,0
2012-09-04,27.132,27.418,27.132,27.279,1266248,0
2012-09-05,27.27,27.548,27.165,27.476,1822949,0
2012-09-06,27.581,27.766,27.327,27.408,1075116,0
2012-09-07,27.435,27.505,27.336,27.368,727603,0
2012-09-10,27.321,27.467,27.214,27.443,531779,0
2012-09-11,27.344,27.564,27.336,27.49,1477412,0
2012-09-12,27.613,27.72,27.548,27.685,569903,0
2012-09-13,27.661,27.832,27.564,27.806,609558,0
2012-09-14,27.783,27.945,27.744,27.897,791465,0
2012-09-17,27.874,28.126,27.841,27.989,711709,0
2012-09-18,27.874,28.119,27.814,27.832,732088,0
2012-09-19,27.874,28.035,27.766,27.989,550844,0
2012-09-20,28.051,28.241,27.972,28.215,1164274,0
2012-09-21,28.37,28.41,27.823,27.85,1003124,0
2012-09-24,27.874,28.005,27.729,27.806,419857,0
2012-09-25,27.883,27.954,27.384,27.384,456574,0
2012-09-26,27.467,27.514,27.172,27.198,577118,0
2012-09-27,27.59,27.72,27.321,27.669,907394,0
2012-09-28,27.408,27.644,27.351,27.599,797421,0
2012-10-01,27.606,27.79,27.499,27.775,753178,0
2012-10-02,27.866,28.068,27.806,27.866,817216,0
2012-10-03,27.929,28.035,27.775,27.891,714778,0
2012-10-04,28.014,28.925,27.945,28.695,1433306,0
2012-10-05,28.874,29.183,28.695,28.833,933190,0
2012-10-08,28.11,29.16,27.799,28.945,849111,0
2012-10-09,29.053,29.191,28.874,28.925,666606,0
2012-10-10,28.842,29.037,28.745,28.865,855934,0
2012-10-11,28.945,29.021,28.815,28.937,531974,0
2012-10-12,29.053,29.053,28.687,28.81,416461,0
2012-10-15,28.989,29.028,28.81,29.013,481236,0
2012-10-16,29.128,29.598,29.069,29.582,639129,0
2012-10-17,29.68,29.94,29.41,29.785,641057,0
2012-10-18,29.728,30.28,29.728,30.013,1017413,0
2012-10-19,29.933,30.013,29.623,29.843,526126,0
2012-10-22,29.785,29.883,29.607,29.704,561205,0
2012-10-23,29.656,29.704,29.427,29.656,450991,0
2012-10-24,29.762,29.9,29.582,29.849,429758,0
2012-10-25,29.988,30.624,29.98,30.373,1535560,0
2012-10-26,30.419,30.419,28.982,29.321,2936483,0
2012-10-31,29.297,29.485,28.654,29.136,1438651,0
2012-11-01,29.313,29.427,28.37,28.459,1435857,0
2012-11-02,28.345,28.516,27.775,28.126,1776803,0
2012-11-05,28.014,28.11,27.72,28.005,648036,0
2012-11-06,27.996,28.492,27.883,28.492,901810,0
2012-11-07,28.361,28.361,27.945,27.989,763129,0
2012-11-08,27.891,28.143,27.79,27.981,803752,0
2012-11-09,27.996,28.11,27.629,27.759,848050,0
2012-11-12,27.676,27.806,27.401,27.613,582708,0
2012-11-13,27.418,27.737,27.312,27.581,692829,0
2012-11-14,27.548,27.599,27.132,27.296,967292,0
2012-11-15,27.245,27.375,26.946,27.245,766222,0
2012-11-16,27.207,27.702,27.018,27.669,801531,0
2012-11-19,27.766,27.913,27.573,27.759,820144,0
2012-11-20,27.606,27.945,27.606,27.913,605856,0
2012-11-21,27.945,28.152,27.806,28.035,340390,0
2012-11-23,28.173,28.288,28.035,28.181,149050,0
2012-11-26,28.134,28.654,28.051,28.565,961167,0
2012-11-27,28.516,28.516,28.035,28.134,972451,0
2012-11-28,28.152,28.492,27.897,28.377,1525098,0
2012-11-29,28.435,28.631,28.303,28.377,1197674,0
2012-11-30,28.435,28.858,28.232,28.858,2326022,0
2012-12-03,28.815,28.89,28.435,28.654,1266232,0
2012-12-04,28.663,28.784,28.492,28.615,804860,0
2012-12-05,28.615,29.174,28.573,28.858,1099575,0
2012-12-06,28.833,28.945,28.637,28.727,952150,0
2012-12-07,28.687,28.802,28.549,28.71,894624,0
2012-12-10,28.719,28.76,28.468,28.71,451402,0
2012-12-11,28.793,28.964,28.623,28.71,711642,0
2012-12-12,28.745,29.063,28.745,28.834,868226,0
2012-12-13,28.876,28.892,28.63,28.63,658932,0
2012-12-14,28.587,28.695,28.359,28.424,468691,0
2012-12-17,28.514,28.794,28.393,28.548,443402,0
2012-12-18,28.605,28.605,27.999,28.13,1043847,0
2012-12-19,28.301,28.687,28.237,28.359,879222,0
2012-12-20,28.335,28.498,27.999,28.114,613865,0
2012-12-21,27.877,27.975,27.636,27.654,1000549,0
2012-12-24,27.228,27.599,27.228,27.489,693462,0
2012-12-26,27.606,27.877,27.531,27.825,795392,0
2012-12-27,27.906,27.906,27.645,27.712,1170648,0
2012-12-28,27.581,27.983,27.548,27.835,562777,0
2012-12-31,27.777,28.351,27.721,28.342,885464,0
2013-01-02,28.63,28.63,28.072,28.156,1240341,0
2013-01-03,28.237,28.531,28.046,28.483,1350160,0
2013-01-04,28.548,28.785,28.474,28.654,879912,0
2013-01-07,28.514,28.769,28.279,28.342,778429,0
2013-01-08,28.654,28.654,28.424,28.605,940485,0
2013-01-09,28.719,28.803,28.44,28.622,602159,0
2013-01-10,28.614,28.982,28.506,28.884,522952,0
2013-01-11,28.892,28.932,28.769,28.932,530417,0
2013-01-14,28.917,29.063,28.851,28.926,515567,0
2013-01-15,28.825,29.161,28.785,29.154,940864,0
2013-01-16,28.966,29.039,28.719,28.851,869560,0
2013-01-17,29.03,29.556,28.803,28.851,772031,0
2013-01-18,28.81,28.975,28.687,28.892,599715,0
2013-01-22,28.991,29.433,28.908,29.377,922370,0
2013-01-23,29.333,29.416,29.27,29.385,563307,0
2013-01-24,29.464,29.464,29.317,29.368,668323,0
2013-01-25,29.377,29.385,29.114,29.278,479248,0
2013-01-28,29.35,29.801,28.939,29.114,550266,0
2013-01-29,29.08,29.547,29.055,29.538,631507,0
2013-01-30,29.525,29.621,29.385,29.621,706351,0
2013-01-31,29.538,29.966,29.482,29.843,1153670,0
2013-02-01,29.98,30.646,29.777,29.974,2055289,0
2013-02-04,29.849,29.988,29.744,29.966,1079149,0
2013-02-05,29.933,30.079,29.785,29.998,1511103,0
2013-02-06,29.407,29.998,29.341,29.819,1574290,0
2013-02-07,30.169,30.562,29.866,30.073,1994758,0
2013-02-08,30.221,30.221,29.762,29.988,1638724,0
2013-02-11,29.949,30.344,29.933,30.245,1315629,0
2013-02-12,30.245,30.491,30.145,30.275,2157712,0
2013-02-13,30.245,30.391,29.917,29.988,1114363,0
2013-02-14,30.163,30.338,29.858,29.929,1462238,0
2013-02-15,29.895,29.998,29.653,29.799,1209873,0
2013-02-19,29.895,30.234,29.825,30.234,1338194,0
2013-02-20,30.19,30.43,30.137,30.397,1348335,0
2013-02-21,30.31,30.476,30.242,30.266,1396474,0
2013-02-22,30.338,30.657,30.275,30.616,902476,0
2013-02-25,30.691,30.727,30.32,30.32,1318562,0
2013-02-26,30.397,30.624,30.234,30.56,786432,0
2013-02-27,30.52,30.96,30.43,30.944,672787,0
2013-02-28,30.953,31.066,30.831,30.891,680755,0
2013-03-01,30.944,31.082,30.771,31.073,789137,0
2013-03-04,31.117,31.117,30.814,30.944,824571,0
2013-03-05,31.152,31.584,30.96,31.447,671205,0
2013-03-06,31.439,31.688,31.387,31.584,723195,0
2013-03-07,31.568,31.76,31.48,31.551,953253,0
2013-03-08,31.76,31.768,31.447,31.672,578211,0
2013-03-11,31.672,31.984,31.672,31.948,717463,0
2013-03-12,31.882,32.315,31.873,32.26,1249078,0
2013-03-13,32.201,32.559,30.471,32.375,1130811,0
2013-03-14,32.54,32.731,32.437,32.7,791113,0
2013-03-15,32.619,32.862,32.505,32.76,934366,0
2013-03-18,32.465,32.725,32.383,32.568,567397,0
2013-03-19,32.577,32.854,32.577,32.823,547985,0
2013-03-20,32.936,33.041,32.717,32.882,721635,0
2013-03-21,32.708,33.022,32.636,32.76,459673,0
2013-03-22,32.846,32.91,32.7,32.77,474548,0
2013-03-25,32.97,33.003,32.646,32.681,741657,0
2013-03-26,32.786,32.97,32.465,32.577,1016266,0
2013-03-27,32.455,32.663,32.245,32.455,1901794,0
2013-03-28,32.619,32.77,32.418,32.663,1584195,0
2013-04-01,32.76,33.003,32.672,32.927,785361,0
2013-04-02,33.092,33.189,32.75,32.854,781726,0
2013-04-03,32.91,33.231,32.872,33.022,1514654,0
2013-04-04,33.083,33.248,32.803,32.97,940201,0
2013-04-05,32.777,32.91,32.577,32.862,1048422,0
2013-04-08,32.823,33.198,32.823,33.189,740300,0
2013-04-09,33.32,33.32,32.953,32.963,811402,0
2013-04-10,33.049,33.135,32.333,32.54,1831209,0
2013-04-11,32.636,32.9,32.515,32.882,1129544,0
2013-04-12,32.862,33.248,32.854,32.953,893580,0
2013-04-15,32.383,32.882,31.896,31.928,1309028,0
2013-04-16,32.14,32.367,31.919,32.333,1096009,0
2013-04-17,32.235,32.891,32.042,32.741,1518377,0
2013-04-18,32.823,32.927,32.472,32.717,1172856,0
2013-04-19,32.77,33.108,32.75,33.108,542418,0
2013-04-22,33.108,33.275,32.891,33.041,714407,0
2013-04-23,33.257,33.6,33.18,33.582,785140,0
2013-04-24,33.563,34.079,33.477,34.06,1415213,0
2013-04-25,34.167,34.237,33.781,34.088,771683,0
2013-04-26,34.518,35.022,33.354,33.732,1822118,0
2013-04-29,33.854,33.929,33.485,33.6,1113033,0
2013-04-30,33.668,33.799,33.572,33.749,765440,0
2013-05-01,33.756,33.993,33.572,33.713,742979,0
2013-05-02,33.741,33.741,33.022,33.485,971694,0
2013-05-03,33.694,33.741,33.224,33.519,911258,0
2013-05-06,33.633,33.694,33.337,33.537,711953,0
2013-05-07,33.572,33.741,33.214,33.704,3525110,0
2013-05-08,33.774,33.984,33.617,33.904,1142477,0
2013-05-09,33.938,34.06,33.224,33.328,1607154,0
2013-05-10,33.405,33.405,32.9,32.936,1283818,0
2013-05-13,32.813,32.993,32.75,32.75,1183988,0
2013-05-14,32.831,33.144,32.725,32.872,1262361,0
2013-05-15,32.786,33.398,32.786,33.388,1981236,0
2013-05-16,33.214,33.388,32.445,32.465,2335235,0
2013-05-17,32.515,32.619,31.919,31.963,1769135,0
2013-05-20,31.981,32.113,31.738,31.888,1269869,0
2013-05-21,31.888,31.963,31.37,31.415,1345589,0
2013-05-22,31.379,31.555,31.152,31.284,1543193,0
2013-05-23,31.072,31.301,31.046,31.136,1104867,0
2013-05-24,30.977,31.081,30.723,31.072,1081917,0
2013-05-28,31.204,31.317,30.837,30.986,1232626,0
2013-05-29,30.986,31.606,30.751,31.511,1766278,0
2013-05-30,31.536,31.928,31.474,31.896,1345149,0
2013-05-31,31.89,31.986,31.542,31.559,916630,0
2013-06-03,31.536,31.797,31.334,31.764,1341277,0
2013-06-04,31.719,31.904,31.555,31.85,1173825,0
2013-06-05,31.755,31.806,31.389,31.511,1131164,0
2013-06-06,31.464,31.841,31.267,31.834,1382543,0
2013-06-07,31.904,32.174,31.86,32.052,1013610,0
2013-06-10,32.06,32.305,31.911,32.21,712155,0
2013-06-11,32.02,32.192,31.79,31.919,1076162,0
2013-06-12,31.963,32.423,31.963,32.219,1101984,0
2013-06-13,32.167,32.469,31.982,32.353,808319,0
2013-06-14,32.327,32.404,32.158,32.238,579070,0
2013-06-17,32.37,32.432,32.177,32.37,1168219,0
2013-06-18,32.387,32.546,32.204,32.327,1384841,0
2013-06-19,32.362,32.37,31.849,31.879,1862657,0
2013-06-20,31.717,31.849,31.058,31.058,1288812,0
2013-06-21,30.845,30.996,29.453,29.832,3864708,0
2013-06-24,29.788,30.381,29.436,30.121,2261745,0
2013-06-25,30.413,30.544,29.938,30.149,1997095,0
2013-06-26,30.345,31.109,30.185,30.978,1131202,0
2013-06-27,31.029,31.356,30.881,31.261,774252,0
2013-06-28,31.261,31.833,31.023,31.833,1726993,0
2013-07-01,31.869,32.087,31.304,31.384,1514516,0
2013-07-02,31.41,31.577,30.722,30.758,924808,0
2013-07-03,30.644,30.712,30.476,30.537,366730,0
2013-07-05,30.669,30.783,30.354,30.625,711944,0
2013-07-08,30.75,30.845,30.476,30.687,989136,0
2013-07-09,30.74,30.774,30.485,30.625,689654,0
2013-07-10,30.504,30.625,30.289,30.388,1391219,0
2013-07-11,30.793,30.987,30.618,30.906,1272644,0
2013-07-12,30.898,31.119,30.845,31.1,912055,0
2013-07-15,31.223,31.445,31.038,31.346,809101,0
2013-07-16,31.346,31.437,30.845,30.987,1285038,0
2013-07-17,31.189,31.223,30.898,31.223,956640,0
2013-07-18,31.337,31.534,31.171,31.46,1386066,0
2013-07-19,31.445,31.568,31.129,31.469,1163516,0
2013-07-22,31.62,31.674,31.162,31.271,1095375,0
2013-07-23,31.329,31.337,30.915,30.987,1111612,0
2013-07-24,31.092,31.233,30.74,30.774,1046431,0
2013-07-25,30.766,31.029,30.669,30.943,1236735,0
2013-07-26,31.066,31.517,30.704,31.445,1025408,0
2013-07-29,31.445,31.691,31.233,31.657,621905,0
2013-07-30,31.869,31.879,31.577,31.64,495144,0
2013-07-31,31.62,31.727,31.223,31.223,609966,0
2013-08-01,31.296,31.46,30.855,30.906,894038,0
2013-08-02,30.89,31.251,30.766,31.233,824056,0
2013-08-05,31.205,31.296,30.873,30.959,917661,0
2013-08-06,30.881,30.943,30.644,30.837,684817,0
2013-08-07,30.712,30.951,30.635,30.731,632166,0
2013-08-08,30.793,31.058,30.59,30.59,649162,0
2013-08-09,30.618,30.783,30.511,30.59,479218,0
2013-08-12,30.562,30.793,30.362,30.695,529014,0
2013-08-13,30.766,31.214,30.669,31.205,617908,0
2013-08-14,31.153,31.384,31.1,31.214,469141,0
2013-08-15,31.129,31.129,30.731,30.925,703311,0
2013-08-16,30.943,31.092,30.562,30.562,447430,0
2013-08-19,30.485,30.625,30.247,30.307,357826,0
2013-08-20,30.264,30.609,30.203,30.553,303523,0
2013-08-21,30.494,30.553,30.271,30.335,369155,0
2013-08-22,30.485,30.996,30.403,30.801,295714,0
2013-08-23,30.819,30.915,30.712,30.819,432342,0
2013-08-26,30.898,30.996,30.722,30.801,278612,0
2013-08-27,30.669,30.81,30.528,30.528,564839,0
2013-08-28,30.58,30.704,30.053,30.121,938591,0
2013-08-29,30.203,30.58,30.079,30.528,521565,0
2013-08-30,30.59,30.704,30.429,30.504,505997,0
2013-09-03,30.402,31.177,30.352,30.876,591805,0
2013-09-04,30.919,31.063,30.636,31.026,849216,0
2013-09-05,31.07,31.363,30.822,31.106,863760,0
2013-09-06,31.177,31.177,30.661,30.706,695770,0
2013-09-09,30.837,31.214,30.783,31.189,481690,0
2013-09-10,31.295,31.585,31.152,31.559,668764,0
2013-09-11,31.534,31.967,31.451,31.807,619848,0
2013-09-12,31.674,32.146,31.603,31.996,926407,0
2013-09-13,32.163,32.335,31.907,32.19,485327,0
2013-09-16,32.342,32.688,32.315,32.493,641247,0
2013-09-17,32.44,32.724,32.279,32.44,425269,0
2013-09-18,32.519,32.519,32.279,32.342,857051,0
2013-09-19,32.296,32.43,32.225,32.244,445165,0
2013-09-20,32.244,32.484,32.244,32.394,819227,0
2013-09-23,32.279,32.5,32.19,32.394,597122,0
2013-09-24,32.335,32.662,32.296,32.5,758935,0
2013-09-25,32.484,32.873,32.369,32.74,503935,0
2013-09-26,32.786,32.912,32.527,32.724,406704,0
2013-09-27,32.724,32.997,32.626,32.74,488485,0
2013-09-30,32.626,33.045,32.225,32.863,801976,0
2013-10-01,32.946,33.247,32.724,33.212,707172,0
2013-10-02,33.196,33.673,32.98,33.665,1013579,0
2013-10-03,33.691,33.739,33.132,33.159,1060183,0
2013-10-04,33.196,33.293,33.054,33.265,523932,0
2013-10-07,33.141,33.472,33.062,33.407,499810,0
2013-10-08,33.462,33.497,33.062,33.159,875162,0
2013-10-09,33.149,33.149,32.912,33.054,595687,0
2013-10-10,33.265,33.798,33.212,33.781,680941,0
2013-10-11,33.773,33.881,33.681,33.881,321032,0
2013-10-14,33.798,34.129,33.798,34.129,296624,0
2013-10-15,34.12,34.198,33.854,33.881,436356,0
2013-10-16,34.421,34.74,34.198,34.66,1024738,0
2013-10-17,34.635,34.946,34.59,34.804,561901,0
2013-10-18,34.954,35.108,34.59,34.768,755305,0
2013-10-21,34.822,35.123,34.652,34.723,722498,0
2013-10-22,34.918,35.185,34.652,34.74,722347,0
2013-10-23,34.74,35.185,34.456,34.66,1226303,0
2013-10-24,34.714,34.974,34.536,34.67,942524,0
2013-10-25,34.66,34.874,33.701,34.492,1534604,0
2013-10-28,34.59,34.937,34.474,34.891,1301566,0
2013-10-29,35.015,35.132,34.776,35.098,693303,0
2013-10-30,35.213,35.284,34.882,34.964,866258,0
2013-10-31,35.051,35.222,34.946,35.088,717296,0
2013-11-01,35.015,35.115,34.918,34.928,566941,0
2013-11-04,35.015,35.115,34.768,35.07,486149,0
2013-11-05,35.194,35.382,34.839,35.194,793847,0
2013-11-06,35.353,35.639,35.276,35.496,1253744,0
2013-11-07,35.551,35.685,35.327,35.337,818100,0
2013-11-08,35.284,35.763,35.284,35.718,871993,0
2013-11-11,36.182,36.182,35.426,35.657,559872,0
2013-11-12,35.657,35.772,35.426,35.506,463511,0
2013-11-13,35.419,35.781,34.946,35.007,3820612,0
2013-11-14,35.108,35.276,34.999,35.098,1456452,0
2013-11-15,35.194,35.337,34.822,34.848,946066,0
2013-11-18,34.928,35.034,34.679,34.689,815149,0
2013-11-19,34.59,34.723,34.164,34.164,868581,0
2013-11-20,34.207,34.447,34.172,34.313,1012216,0
2013-11-21,34.484,34.527,34.288,34.421,1087387,0
2013-11-22,34.466,34.822,34.466,34.714,915823,0
2013-11-25,34.918,35.443,34.839,35.267,933904,0
2013-11-26,35.142,35.344,34.946,35.158,512009,0
2013-11-27,35.276,35.666,35.222,35.363,793591,0
2013-11-29,35.392,35.772,35.392,35.592,378558,0
2013-12-02,35.976,35.976,35.487,35.542,896151,0
2013-12-03,35.62,35.772,35.344,35.426,1047086,0
2013-12-04,35.344,35.666,34.909,35.276,608044,0
2013-12-05,35.203,35.353,34.882,35.015,553734,0
2013-12-06,35.175,35.825,35.108,35.825,732278,0
2013-12-09,35.843,35.923,35.353,35.515,859929,0
2013-12-10,35.382,35.709,35.344,35.409,679926,0
2013-12-11,35.004,35.506,34.871,35.14,1124330,0
2013-12-12,35.131,35.525,35.131,35.211,681517,0
2013-12-13,35.22,35.391,34.701,34.799,694531,0
2013-12-16,34.871,34.979,34.404,34.504,998324,0
2013-12-17,34.504,34.638,34.361,34.388,917380,0
2013-12-18,34.467,34.648,34.314,34.648,592467,0
2013-12-19,34.602,34.897,34.467,34.862,954589,0
2013-12-20,34.988,35.031,34.825,34.97,825513,0
2013-12-23,35.14,35.14,34.878,34.878,436766,0
2013-12-24,34.773,35.283,34.718,35.238,222820,0
2013-12-26,35.478,35.506,35.192,35.344,248874,0
2013-12-27,35.344,35.409,35.192,35.344,828329,0
2013-12-30,35.399,35.784,35.229,35.746,542732,0
2013-12-31,35.827,36.116,35.811,36.079,577265,0
2014-01-02,35.936,35.998,34.306,34.342,1745731,0
2014-01-03,34.361,34.458,34.004,34.072,1188749,0
2014-01-06,34.163,34.262,33.859,33.966,861746,0
2014-01-07,33.626,34.323,33.626,34.298,1428580,0
2014-01-08,34.352,34.352,33.878,33.911,949115,0
2014-01-09,33.947,34.045,33.644,33.821,751257,0
2014-01-10,33.878,34.037,33.687,33.769,768404,0
2014-01-13,33.687,33.786,33.276,33.392,897566,0
2014-01-14,33.517,33.919,33.438,33.804,889464,0
2014-01-15,33.911,33.984,33.669,33.696,1251405,0
2014-01-16,33.634,33.634,33.132,33.206,1472444,0
2014-01-17,33.214,33.267,33.054,33.178,801737,0
2014-01-21,33.34,33.41,33.007,33.383,1356252,0
2014-01-22,33.392,34.012,33.331,33.966,1010215,0
2014-01-23,33.859,33.957,33.025,33.072,1060690,0
2014-01-24,32.936,33.045,32.632,32.632,748985,0
2014-01-27,32.704,32.965,32.515,32.747,711220,0
2014-01-28,32.83,33.224,32.811,33.197,639821,0
2014-01-29,32.945,33.214,32.713,32.83,644351,0
2014-01-30,33.089,33.483,32.928,33.286,835839,0
2014-01-31,32.14,32.489,31.056,32.165,5339785,0
2014-02-03,32.049,32.247,31.484,31.764,2063162,0
2014-02-04,31.882,32.219,31.54,31.673,2064165,0
2014-02-05,31.649,32.007,31.484,31.755,1129064,0
2014-02-06,31.978,32.058,31.816,31.882,896334,0
2014-02-07,31.891,32.175,31.216,31.583,1749791,0
2014-02-10,31.601,32.263,31.531,32.148,1268840,0
2014-02-11,32.14,32.737,32.113,32.597,765074,0
2014-02-12,32.525,32.757,32.31,32.435,620905,0
2014-02-13,32.263,32.677,32.175,32.659,591393,0
2014-02-14,32.64,32.854,32.471,32.525,956397,0
2014-02-18,32.677,32.928,32.505,32.64,910646,0
2014-02-19,32.604,32.971,32.463,32.677,589682,0
2014-02-20,32.757,33.123,32.659,33.035,686152,0
2014-02-21,33.115,33.206,32.955,32.98,636798,0
2014-02-24,32.971,33.206,32.767,32.776,519155,0
2014-02-25,32.821,32.971,32.677,32.704,631272,0
2014-02-26,32.784,32.901,32.604,32.685,617613,0
2014-02-27,32.704,32.945,32.48,32.882,716959,0
2014-02-28,32.919,33.188,32.722,32.965,1329527,0
2014-03-03,32.767,33.007,32.588,32.955,882211,0
2014-03-04,33.214,33.313,32.91,33.025,1303768,0
2014-03-05,32.997,33.214,32.872,33.123,823625,0
2014-03-06,33.214,33.525,33.188,33.357,930031,0
2014-03-07,33.517,33.706,33.331,33.626,982563,0
2014-03-10,33.6,33.878,33.474,33.769,754712,0
2014-03-11,33.795,33.887,33.535,33.753,495765,0
2014-03-12,33.651,33.852,33.463,33.769,659897,0
2014-03-13,33.888,34.006,33.668,33.852,624142,0
2014-03-14,33.968,34.193,33.86,33.968,516449,0
2014-03-17,34.094,34.409,34.048,34.347,744269,0
2014-03-18,34.328,34.581,34.201,34.454,474242,0
2014-03-19,34.591,34.591,34.113,34.193,575670,0
2014-03-20,34.239,34.347,33.959,34.113,956111,0
2014-03-21,34.183,34.436,34.148,34.239,1079773,0
2014-03-24,34.409,34.555,33.968,33.968,786677,0
2014-03-25,34.085,34.318,33.832,33.949,761649,0
2014-03-26,34.113,34.201,33.625,33.677,640872,0
2014-03-27,33.753,33.795,33.318,33.346,620664,0
2014-03-28,33.398,33.625,33.363,33.508,615000,0
2014-03-31,33.795,34.132,33.677,34.038,815037,0
2014-04-01,34.031,34.183,33.244,33.489,680677,0
2014-04-02,33.59,33.777,33.453,33.777,587937,0
2014-04-03,33.804,34.104,33.508,33.896,657563,0
2014-04-04,34.065,34.293,33.786,33.795,571172,0
2014-04-07,33.735,33.912,33.533,33.551,362765,0
2014-04-08,33.6,33.888,33.426,33.745,866279,0
2014-04-09,33.852,33.986,33.706,33.832,627120,0
2014-04-10,33.813,34.094,33.435,33.453,1497479,0
2014-04-11,33.38,33.86,33.38,33.651,1171174,0
2014-04-14,34.006,34.065,33.508,33.745,1290807,0
2014-04-15,33.852,33.949,33.58,33.677,1232002,0
2014-04-16,33.879,34.065,33.651,33.753,1078191,0
2014-04-17,33.822,34.085,33.643,33.939,728026,0
2014-04-21,33.939,34.048,33.686,33.968,600070,0
2014-04-22,33.896,34.31,33.896,34.23,824319,0
2014-04-23,34.266,34.591,34.158,34.394,972790,0
2014-04-24,34.394,34.581,33.949,34.038,1168110,0
2014-04-25,33.263,33.896,33.066,33.183,1542990,0
2014-04-28,33.253,33.354,32.794,33,938596,0
2014-04-29,33.092,33.57,33.092,33.515,1220330,0
2014-04-30,33.445,33.533,33.083,33.463,1571593,0
2014-05-01,33.499,33.745,33.201,33.706,1217228,0
2014-05-02,33.716,33.968,33.533,33.804,610631,0
2014-05-05,33.686,33.745,33.318,33.463,538678,0
2014-05-06,33.551,33.551,33.226,33.38,798372,0
2014-05-07,33.445,34.085,33.299,34.006,758350,0
2014-05-08,33.852,34.301,33.852,33.888,758323,0
2014-05-09,33.896,34.048,33.327,33.523,590819,0
2014-05-12,33.445,33.726,33.263,33.273,714875,0
2014-05-13,33.299,33.59,32.894,33.57,1027289,0
2014-05-14,33.445,33.633,32.813,32.813,598892,0
2014-05-15,32.722,32.921,32.504,32.748,932538,0
2014-05-16,32.713,32.758,32.604,32.649,559987,0
2014-05-19,32.588,32.903,32.504,32.738,795504,0
2014-05-20,32.738,32.973,32.597,32.958,952646,0
2014-05-21,32.973,33.155,32.921,33.02,442675,0
2014-05-22,32.958,33.299,32.847,33.173,344121,0
2014-05-23,33.183,33.363,33.109,33.236,337298,0
2014-05-27,33.309,33.543,33.282,33.523,785467,0
2014-05-28,33.515,33.735,33.38,33.58,708399,0
2014-05-29,33.625,33.769,33.616,33.716,260335,0
2014-05-30,33.643,33.716,33.58,33.696,475155,0
2014-06-02,33.677,33.822,33.398,33.515,535220,0
2014-06-03,33.426,33.668,33.346,33.608,454577,0
2014-06-04,33.58,34.014,33.508,33.968,302080,0
2014-06-05,33.896,34.14,33.716,34.132,323191,0
2014-06-06,34.301,34.374,34.249,34.357,418245,0
2014-06-09,34.301,34.526,34.193,34.436,731707,0
2014-06-10,34.31,34.429,34.166,34.374,474590,0
2014-06-11,34.357,34.966,34.12,34.182,887063,0
2014-06-12,34.191,34.191,33.7,33.908,517824,0
2014-06-13,33.866,34.082,33.837,33.876,665287,0
2014-06-16,33.781,33.827,33.31,33.364,820127,0
2014-06-17,33.282,33.474,33.21,33.39,487256,0
2014-06-18,33.372,33.437,33.21,33.428,477624,0
2014-06-19,33.419,33.748,33.3,33.619,447105,0
2014-06-20,33.602,33.884,33.563,33.654,1130125,0
2014-06-23,33.628,33.9,33.554,33.554,509821,0
2014-06-24,33.455,34.273,33.428,33.974,1374088,0
2014-06-25,34.02,34.191,33.837,34.182,381177,0
2014-06-26,34.138,34.138,33.847,33.893,388640,0
2014-06-27,33.866,34.374,33.774,34.318,929775,0
2014-06-30,34.436,34.812,34.265,34.792,523294,0
2014-07-01,34.91,35.464,34.901,35.413,806964,0
2014-07-02,35.403,35.464,35.103,35.173,837069,0
2014-07-03,35.338,35.413,35.155,35.346,304080,0
2014-07-07,35.239,35.403,35.093,35.155,602481,0
2014-07-08,35.201,35.375,35.074,35.328,509759,0
2014-07-09,35.403,35.464,35.248,35.356,435635,0
2014-07-10,35.046,35.301,34.984,35.192,559297,0
2014-07-11,35.12,35.276,34.956,35.12,292364,0
2014-07-14,35.257,35.445,35.066,35.155,294917,0
2014-07-15,35.165,35.43,35.155,35.403,542635,0
2014-07-16,35.512,35.512,35.112,35.201,359522,0
2014-07-17,35.083,35.12,34.537,34.573,464913,0
2014-07-18,34.583,34.674,34.384,34.619,380249,0
2014-07-21,34.465,34.592,34.419,34.502,388975,0
2014-07-22,34.436,34.564,34.238,34.318,623191,0
2014-07-23,34.394,34.847,34.273,34.838,661073,0
2014-07-24,34.746,34.829,34.21,34.219,1058493,0
2014-07-25,33.926,34.746,33.764,34.71,775143,0
2014-07-28,34.547,34.609,34.012,34.182,875158,0
2014-07-29,34.147,34.337,33.646,33.654,496852,0
2014-07-30,33.628,33.755,33.21,33.409,763990,0
2014-07-31,33.219,33.428,33.108,33.236,607644,0
2014-08-01,33.117,33.526,32.9,33.465,403124,0
2014-08-04,33.465,33.518,33.164,33.273,434935,0
2014-08-05,33.236,33.319,33.065,33.219,562739,0
2014-08-06,33.099,33.399,33.074,33.381,514442,0
2014-08-07,33.455,33.583,33.355,33.483,437074,0
2014-08-08,33.474,34.147,33.446,34.072,609063,0
2014-08-11,34.219,34.474,34.12,34.328,385556,0
2014-08-12,34.248,34.527,34.219,34.3,282243,0
2014-08-13,34.419,34.609,34.4,34.484,372969,0
2014-08-14,34.556,34.984,34.537,34.939,376935,0
2014-08-15,34.966,35.165,34.919,35.066,474421,0
2014-08-18,35.211,35.338,35.074,35.147,251370,0
2014-08-19,35.192,35.276,34.939,34.966,376898,0
2014-08-20,34.829,35.12,34.829,34.865,346813,0
2014-08-21,34.919,35.338,34.847,35.248,413635,0
2014-08-22,35.155,35.201,34.939,34.956,284018,0
2014-08-25,35.066,35.301,34.919,35.155,207710,0
2014-08-26,35.173,35.301,34.992,35.093,186693,0
2014-08-27,34.939,35.328,34.882,35.309,496381,0
2014-08-28,35.293,35.583,35.201,35.394,300818,0
2014-08-29,35.522,35.71,35.284,35.583,361073,0
2014-09-02,35.54,35.828,35.455,35.474,455068,0
2014-09-03,35.474,35.639,35.13,35.183,685361,0
2014-09-04,35.319,35.413,35.019,35.028,334347,0
2014-09-05,34.976,35.356,34.919,35.276,393432,0
2014-09-08,35.239,35.53,35.066,35.366,274860,0
2014-09-09,35.201,35.276,34.984,35.066,620902,0
2014-09-10,35.13,35.267,35.066,35.13,522720,0
2014-09-11,35.139,35.432,35.027,35.285,577922,0
2014-09-12,35.32,35.578,35.32,35.405,1030162,0
2014-09-15,35.34,35.982,35.34,35.881,684890,0
2014-09-16,35.853,36.12,35.706,35.853,447951,0
2014-09-17,35.881,36.091,35.844,35.89,404180,0
2014-09-18,35.972,36.202,35.972,36.11,648541,0
2014-09-19,36.238,36.421,35.945,35.962,1044902,0
2014-09-22,35.962,35.999,35.396,35.415,910907,0
2014-09-23,35.311,35.387,34.762,34.772,827109,0
2014-09-24,34.836,35.79,34.743,35.662,1254679,0
2014-09-25,35.652,35.652,35.348,35.44,954184,0
2014-09-26,35.44,36.322,35.358,36.294,846921,0
2014-09-29,36.1,36.367,35.954,36.219,939256,0
2014-09-30,36.202,36.412,35.89,35.89,1037292,0
2014-10-01,35.844,36.469,35.78,35.918,1145967,0
2014-10-02,35.945,36.146,35.735,35.936,613829,0
2014-10-03,36.202,36.697,36.128,36.559,725695,0
2014-10-06,36.688,36.863,36.313,36.367,580308,0
2014-10-07,36.248,36.633,36.137,36.313,676500,0
2014-10-08,36.385,36.725,36.185,36.651,1082816,0
2014-10-09,36.505,36.606,35.853,36.009,911446,0
2014-10-10,35.928,36.441,35.881,35.89,717611,0
2014-10-13,36.009,36.294,35.808,35.844,573787,0
2014-10-14,35.945,36.54,35.844,36.229,872606,0
2014-10-15,35.999,36.091,35.358,35.881,1026677,0
2014-10-16,35.68,35.982,35.44,35.57,970360,0
2014-10-17,35.808,35.999,35.367,35.945,777394,0
2014-10-20,35.844,35.908,35.578,35.826,672288,0
2014-10-21,35.945,36.754,35.936,36.587,390062,0
2014-10-22,36.569,37.202,36.569,37,629258,0
2014-10-23,37.393,37.402,36.176,36.257,696646,0
2014-10-24,36.303,36.616,36.082,36.559,344701,0
2014-10-27,36.531,36.735,36.431,36.597,306090,0
2014-10-28,36.762,36.816,36.385,36.469,499737,0
2014-10-29,36.394,36.633,35.871,36.166,599429,0
2014-10-30,34.34,36.816,34.34,36.569,1360531,0
2014-10-31,36.863,36.891,36.202,36.478,864879,0
2014-11-03,36.531,36.616,36.166,36.193,2115883,0
2014-11-04,36.11,36.421,35.771,36.219,2082103,0
2014-11-05,36.385,36.625,36.313,36.469,654428,0
2014-11-06,36.357,36.597,36.303,36.459,657940,0
2014-11-07,36.385,36.587,36.322,36.559,525153,0
2014-11-10,36.496,36.772,36.45,36.486,568412,0
2014-11-11,36.478,36.578,36.403,36.486,383312,0
2014-11-12,36.431,36.597,36.34,36.486,1191384,0
2014-11-13,36.496,36.916,36.496,36.715,875121,0
2014-11-14,36.772,37.12,36.715,36.826,1147174,0
2014-11-17,36.779,37.064,36.697,36.872,822908,0
2014-11-18,36.872,37.468,36.772,37.127,743992,0
2014-11-19,37.136,37.587,37.127,37.56,721091,0
2014-11-20,37.485,37.761,37.439,37.521,835967,0
2014-11-21,37.778,37.852,37.66,37.778,793493,0
2014-11-24,37.87,37.972,37.678,37.716,1673863,0
2014-11-25,37.798,37.999,37.569,37.835,1224319,0
2014-11-26,37.816,38.044,37.707,38.026,710598,0
2014-11-28,38.173,38.42,37.999,38.054,623822,0
2014-12-01,37.906,38.144,37.668,37.888,738334,0
2014-12-02,37.946,38.173,37.769,38.074,1158172,0
2014-12-03,38.118,38.486,38.054,38.34,578341,0
2014-12-04,38.357,38.504,38.183,38.41,625065,0
2014-12-05,38.385,38.643,38.375,38.633,558783,0
2014-12-08,38.624,38.833,38.53,38.668,1209035,0
2014-12-09,38.596,38.624,38.228,38.292,655088,0
2014-12-10,38.211,38.53,37.778,37.826,718267,0
2014-12-11,37.963,38.434,37.898,38.176,994822,0
2014-12-12,38.056,38.231,37.567,37.731,627576,0
2014-12-15,37.778,38,37.03,37.086,989829,0
2014-12-16,37.105,37.631,37.003,37.086,763704,0
2014-12-17,37.114,37.446,36.919,37.336,973416,0
2014-12-18,37.595,37.87,37.344,37.852,965391,0
2014-12-19,37.87,37.927,37.715,37.798,1382255,0
2014-12-22,37.826,38.009,37.659,37.937,532694,0
2014-12-23,37.963,38.25,37.826,38.166,693446,0
2014-12-24,38.186,38.473,38.009,38.344,208729,0
2014-12-26,38.453,38.62,38.344,38.481,329498,0
2014-12-29,38.379,38.97,38.334,38.352,464603,0
2014-12-30,38.305,38.758,38.102,38.611,423487,0
2014-12-31,38.647,38.647,38.379,38.389,424853,0
2015-01-02,38.424,38.674,37.696,37.788,652765,0
2015-01-05,37.723,37.76,36.938,37.216,778980,0
2015-01-06,37.382,37.428,36.669,37.049,1005386,0
2015-01-07,37.224,37.538,36.726,37.141,549785,0
2015-01-08,37.519,37.982,37.326,37.956,940956,0
2015-01-09,38.037,38.166,37.446,37.576,543832,0
2015-01-12,37.659,37.715,36.707,36.707,744767,0
2015-01-13,36.958,37.659,36.477,36.66,1403358,0
2015-01-14,36.33,36.772,35.996,36.182,869817,0
2015-01-15,36.079,36.513,35.933,36.393,660735,0
2015-01-16,36.411,37.021,36.33,36.994,659093,0
2015-01-20,36.984,37.114,36.679,36.755,769993,0
2015-01-21,36.745,37.03,36.468,36.679,820437,0
2015-01-22,36.994,37.465,36.845,37.436,388874,0
2015-01-23,37.326,37.601,37.04,37.068,335639,0
2015-01-26,37.105,37.595,36.901,37.519,536236,0
2015-01-27,37.252,37.601,37.114,37.446,739197,0
2015-01-28,37.528,37.74,36.836,36.874,353364,0
2015-01-29,36.874,37.077,36.393,36.855,550215,0
2015-01-30,38.305,38.305,35.913,36.625,1048412,0
2015-02-02,36.559,37.399,36.402,37.364,639954,0
2015-02-03,36.495,37.519,36.495,37.456,881334,0
2015-02-04,37.706,38.334,37.492,38.166,1583426,0
2015-02-05,38.119,38.508,38.085,38.491,416791,0
2015-02-06,38.731,39.007,38.611,38.943,619152,0
2015-02-09,38.795,38.934,38.692,38.906,730323,0
2015-02-10,39.034,39.064,38.768,39.025,550345,0
2015-02-11,38.915,39.044,38.656,38.804,526779,0
2015-02-12,38.85,39.09,38.74,38.821,467808,0
2015-02-13,38.786,38.989,38.692,38.887,393975,0
2015-02-17,38.86,39.025,38.656,38.821,582174,0
2015-02-18,38.821,38.96,38.572,38.777,767271,0
2015-02-19,38.656,38.915,38.611,38.74,367359,0
2015-02-20,38.647,39.034,38.546,38.887,1327548,0
2015-02-23,38.878,38.878,38.415,38.553,432241,0
2015-02-24,38.424,38.97,38.424,38.934,579868,0
2015-02-25,38.85,38.85,38.481,38.553,525610,0
2015-02-26,38.491,38.841,38.334,38.795,457349,0
2015-02-27,38.665,38.813,38.324,38.463,993780,0
2015-03-02,38.434,38.701,38.324,38.692,422438,0
2015-03-03,38.602,38.749,38.397,38.473,505150,0
2015-03-04,38.406,38.443,38.204,38.369,368740,0
2015-03-05,38.379,38.602,38.286,38.415,538603,0
2015-03-06,38.344,38.553,38.076,38.397,471373,0
2015-03-09,38.481,38.674,38.223,38.674,436730,0
2015-03-10,38.415,38.562,37.956,38.018,485015,0
2015-03-11,38.018,38.337,37.869,38.158,485109,0
2015-03-12,38.297,38.651,38.278,38.615,309693,0
2015-03-13,38.624,38.644,38.242,38.495,420119,0
2015-03-16,38.557,38.745,38.225,38.447,552032,0
2015-03-17,38.242,38.661,38.158,38.624,400035,0
2015-03-18,38.577,38.987,38.307,38.932,511214,0
2015-03-19,38.875,38.941,38.337,38.557,303999,0
2015-03-20,38.634,39.033,38.512,38.958,936705,0
2015-03-23,38.941,39.405,38.828,39.333,490482,0
2015-03-24,39.284,39.415,39.117,39.368,1025543,0
2015-03-25,38.932,39.378,38.903,38.923,933267,0
2015-03-26,38.875,38.958,38.754,38.783,642695,0
2015-03-27,38.736,38.866,38.521,38.727,289284,0
2015-03-30,38.818,39.342,38.688,39.163,441607,0
2015-03-31,39.153,39.388,38.727,39.193,1030816,0
2015-04-01,39.153,39.303,38.978,39.21,807908,0
2015-04-02,39.193,39.342,38.875,39.063,433978,0
2015-04-06,38.996,39.274,38.884,39.153,435590,0
2015-04-07,39.203,39.342,39.063,39.072,437452,0
2015-04-08,39.09,39.378,38.818,38.923,508204,0
2015-04-09,38.923,39.127,38.634,38.792,552778,0
2015-04-10,38.893,39.09,38.661,39.053,376079,0
2015-04-13,39.109,39.229,38.838,39.229,141471,0
2015-04-14,39.284,40.17,38.95,40.055,968609,0
2015-04-15,40.03,40.263,40.013,40.03,370107,0
2015-04-16,40.038,40.161,39.768,40.003,470449,0
2015-04-17,39.891,40.003,39.482,39.593,304860,0
2015-04-20,39.815,40.03,39.574,39.945,315718,0
2015-04-21,39.965,40.205,39.424,39.424,378975,0
2015-04-22,39.415,39.751,39.08,39.675,628360,0
2015-04-23,39.612,39.855,39.565,39.584,344282,0
2015-04-24,39.629,39.647,39.258,39.463,389120,0
2015-04-27,39.498,39.602,38.95,39.109,272848,0
2015-04-28,39.023,39.535,39.005,39.415,323014,0
2015-04-29,39.368,39.415,39.117,39.258,357172,0
2015-04-30,39.173,39.395,38.884,38.941,496926,0
2015-05-01,39.378,39.845,39.099,39.293,427856,0
2015-05-04,39.248,39.443,39.08,39.378,374574,0
2015-05-05,39.342,39.472,39.265,39.284,420980,0
2015-05-06,39.434,39.584,38.875,38.978,621469,0
2015-05-07,38.792,39.274,38.783,39.248,370818,0
2015-05-08,39.498,39.835,39.378,39.825,438382,0
2015-05-11,39.733,40.038,39.574,39.906,427639,0
2015-05-12,39.815,40.022,39.517,39.517,575256,0
2015-05-13,39.508,39.715,39.284,39.395,647102,0
2015-05-14,39.545,40.075,39.508,39.845,816287,0
2015-05-15,39.845,39.965,39.472,39.62,482539,0
2015-05-18,39.685,39.935,39.593,39.815,483346,0
2015-05-19,39.805,40.038,39.724,39.985,454494,0
2015-05-20,40.065,40.17,39.805,40.115,548918,0
2015-05-21,39.985,40.215,39.975,40.038,450197,0
2015-05-22,39.945,40.143,39.906,39.906,242018,0
2015-05-26,39.805,39.899,39.424,39.49,595995,0
2015-05-27,39.612,39.935,39.453,39.873,408949,0
2015-05-28,39.825,40.124,39.777,40.055,791205,0
2015-05-29,40.095,40.215,39.815,39.945,482640,0
2015-06-01,40.022,40.143,39.768,40.115,432048,0
2015-06-02,39.955,40.253,39.733,40.179,865303,0
2015-06-03,40.105,40.421,40.095,40.235,423773,0
2015-06-04,40.143,40.31,39.795,39.935,517553,0
2015-06-05,40.03,40.272,39.705,39.864,441498,0
2015-06-08,39.805,39.994,39.405,39.453,654298,0
2015-06-09,39.405,39.517,39.193,39.498,455844,0
2015-06-10,39.602,40.476,39.602,40.44,562255,0
2015-06-11,40.44,41.273,40.334,41.237,614815,0
2015-06-12,41.105,41.161,40.908,41.021,564814,0
2015-06-15,40.795,41.105,40.618,40.983,516404,0
2015-06-16,40.89,41.301,40.74,41.115,683706,0
2015-06-17,41.189,41.922,41.189,41.762,850472,0
2015-06-18,41.892,42.492,41.752,42.22,1286694,0
2015-06-19,42.211,42.447,42.043,42.184,758240,0
2015-06-22,42.408,42.437,42.108,42.23,477592,0
2015-06-23,42.381,42.671,42.23,42.437,599009,0
2015-06-24,42.437,42.587,42.343,42.437,436538,0
2015-06-25,42.437,42.437,41.723,41.752,801530,0
2015-06-26,41.752,42.184,41.686,41.723,1112354,0
2015-06-29,41.5,41.621,41.077,41.133,603734,0
2015-06-30,41.405,41.51,41.209,41.256,485385,0
2015-07-01,41.846,42.475,41.705,42.203,1262060,0
2015-07-02,42.128,42.371,41.791,41.874,700445,0
2015-07-06,41.461,42.277,41.368,42.24,472685,0
2015-07-07,42.296,42.381,41.892,42.325,318926,0
2015-07-08,42.211,42.578,41.987,42.099,407111,0
2015-07-09,42.006,42.145,41.518,41.676,634977,0
2015-07-10,41.967,42.145,41.912,42.081,424492,0
2015-07-13,42.155,42.483,42.063,42.259,336842,0
2015-07-14,41.826,42.408,41.762,42.089,473925,0
2015-07-15,42.006,42.063,41.752,41.967,736320,0
2015-07-16,42.286,42.418,42.014,42.194,407003,0
2015-07-17,42.277,42.408,42.063,42.39,479937,0
2015-07-20,42.466,42.671,42.277,42.578,388236,0
2015-07-21,42.671,43.018,42.475,42.943,756747,0
2015-07-22,43.14,43.14,42.757,42.868,326285,0
2015-07-23,42.878,42.999,42.606,42.727,345905,0
2015-07-24,42.691,42.858,42.512,42.671,321060,0
2015-07-27,42.475,42.757,42.277,42.475,546581,0
2015-07-28,42.549,42.549,41.791,41.846,825735,0
2015-07-29,41.17,42.888,41.012,42.691,641695,0
2015-07-30,42.727,43.749,42.483,43.44,726357,0
2015-07-31,43.676,43.88,43.394,43.468,476526,0
2015-08-03,43.478,43.685,43.385,43.646,356547,0
2015-08-04,43.704,43.704,43.206,43.422,315730,0
2015-08-05,43.619,44.293,43.448,44.264,642972,0
2015-08-06,44.313,44.535,43.308,43.422,688640,0
2015-08-07,43.327,43.573,43.271,43.458,568759,0
2015-08-10,43.676,44.004,43.627,43.862,244286,0
2015-08-11,43.573,43.817,43.525,43.731,247350,0
2015-08-12,43.478,43.478,43.065,43.317,753548,0
2015-08-13,43.262,43.656,43.14,43.515,262734,0
2015-08-14,43.458,43.938,43.385,43.938,171780,0
2015-08-17,43.758,44.125,43.402,44.107,239063,0
2015-08-18,44.039,44.303,43.872,44.274,277982,0
2015-08-19,44.069,44.069,43.731,43.807,347291,0
2015-08-20,43.497,43.685,43.337,43.385,282567,0
2015-08-21,42.98,43.206,42.296,42.296,575371,0
2015-08-24,40.243,41.771,40.15,40.637,832930,0
2015-08-25,41.378,41.423,40.243,40.262,960194,0
2015-08-26,40.946,41.265,40.571,41.002,705886,0
2015-08-27,41.32,42.174,41.18,41.912,629111,0
2015-08-28,41.801,41.94,41.396,41.546,388024,0
2015-08-31,41.378,41.676,41.359,41.528,477696,0
2015-09-01,40.908,41.423,40.795,41.058,559909,0
2015-09-02,41.442,41.592,40.927,41.152,529520,0
2015-09-03,41.292,41.51,41.049,41.18,580381,0
2015-09-04,40.804,41.039,40.637,40.795,350170,0
2015-09-08,41.301,41.826,41.265,41.826,425451,0
2015-09-09,42.108,42.211,41.518,41.582,695861,0
2015-09-10,41.528,41.997,41.471,41.612,565226,0
2015-09-11,41.631,42.026,41.47,42.026,426192,0
2015-09-14,42.046,42.216,41.866,41.97,395493,0
2015-09-15,42.036,42.423,41.697,42.423,576938,0
2015-09-16,42.357,42.831,42.339,42.783,613460,0
2015-09-17,42.791,43.133,42.396,42.481,780436,0
2015-09-18,42.075,42.433,42.017,42.132,908385,0
2015-09-21,42.357,42.849,42.188,42.443,554601,0
2015-09-22,41.96,42.198,41.81,41.924,392212,0
2015-09-23,41.914,42.245,41.782,41.99,311333,0
2015-09-24,41.792,42.396,41.792,42.281,564885,0
2015-09-25,42.585,43.029,42.396,42.717,364794,0
2015-09-28,42.509,42.528,41.914,41.98,603997,0
2015-09-29,41.98,42.178,41.744,42.149,380885,0
2015-09-30,42.348,42.595,42.103,42.575,618753,0
2015-10-01,42.631,42.717,41.934,42.254,926594,0
2015-10-02,41.715,42.103,41.489,42.103,1080618,0
2015-10-05,42.321,42.746,41.838,42.396,1325292,0
2015-10-06,39.674,42.339,39.674,41.186,1406140,0
2015-10-07,41.309,41.517,41.216,41.3,943742,0
2015-10-08,41.224,42.008,41.101,41.706,1085912,0
2015-10-09,41.724,42,41.564,41.772,540732,0
2015-10-12,41.744,42.112,41.687,41.894,332413,0
2015-10-13,41.412,42.139,41.412,41.45,837142,0
2015-10-14,41.48,41.677,40.922,40.95,539145,0
2015-10-15,40.979,41.422,40.771,41.422,600968,0
2015-10-16,41.47,41.943,41.46,41.858,594087,0
2015-10-19,41.792,41.99,41.422,41.499,646966,0
2015-10-20,41.668,42.112,41.394,41.943,917263,0
2015-10-21,42.036,42.339,41.582,41.612,916960,0
2015-10-22,41.81,42.188,41.81,41.97,664484,0
2015-10-23,42.188,42.443,41.838,41.96,613247,0
2015-10-26,41.96,42.159,41.697,41.885,491614,0
2015-10-27,41.81,41.98,41.28,41.489,771084,0
2015-10-28,41.612,41.838,41.422,41.724,1034782,0
2015-10-29,41.724,42.093,41.536,41.885,836930,0
2015-10-30,42.604,42.736,41.64,41.848,1090784,0
2015-11-02,41.904,42.65,41.668,42.585,888789,0
2015-11-03,42.463,42.547,42.208,42.377,479228,0
2015-11-04,42.387,42.65,41.858,41.894,1288592,0
2015-11-05,41.924,42.301,41.697,42.149,648499,0
2015-11-06,42.414,42.556,41.782,42.537,736574,0
2015-11-09,42.433,42.888,42.404,42.773,650799,0
2015-11-10,42.66,42.943,42.547,42.878,460598,0
2015-11-11,43.029,43.452,42.849,43.105,487485,0
2015-11-12,43,43.086,42.414,42.433,881603,0
2015-11-13,42.387,42.556,42.103,42.188,482615,0
2015-11-16,42.103,42.547,41.943,42.509,486638,0
2015-11-17,42.537,42.981,42.453,42.537,386600,0
2015-11-18,42.604,43.228,42.272,43.169,484204,0
2015-11-19,42.943,43.717,42.831,43.672,424922,0
2015-11-20,44.73,44.862,43.869,44.152,859689,0
2015-11-23,44.21,44.446,43.878,44.294,356326,0
2015-11-24,44.088,44.361,43.701,44.294,490450,0
2015-11-25,44.332,44.396,44.097,44.284,291222,0
2015-11-27,44.323,44.493,44.088,44.474,177632,0
2015-11-30,44.588,44.802,44.396,44.568,476158,0
2015-12-01,44.69,45.116,44.69,45.041,355709,0
2015-12-02,45.096,45.096,44.785,44.832,387816,0
2015-12-03,45.022,45.022,44.171,44.588,626700,0
2015-12-04,44.653,45.589,44.416,45.549,651461,0
2015-12-07,45.532,45.804,45.061,45.285,925534,0
2015-12-08,44.994,45.248,44.644,44.7,662107,0
2015-12-09,44.618,44.852,44.133,44.257,384591,0
2015-12-10,44.21,44.342,43.594,43.642,793104,0
2015-12-11,43.309,43.737,43.129,43.271,350598,0
2015-12-14,43.225,43.538,43.119,43.5,382374,0
2015-12-15,43.785,44.051,43.623,43.824,478223,0
2015-12-16,44.061,44.214,43.548,44.109,358693,0
2015-12-17,44.099,44.119,43.652,43.852,425027,0
2015-12-18,43.785,43.888,43.377,43.451,695414,0
2015-12-21,43.614,43.948,43.338,43.843,614046,0
2015-12-22,43.871,44.242,43.691,44.119,372214,0
2015-12-23,44.233,44.452,44.071,44.376,273223,0
2015-12-24,44.402,44.632,44.289,44.49,87869,0
2015-12-28,44.337,44.535,44.165,44.402,388051,0
2015-12-29,44.535,44.851,44.318,44.793,255060,0
2015-12-30,44.728,44.851,44.499,44.565,227461,0
2015-12-31,44.357,44.622,43.795,44.031,311259,0
2016-01-04,43.538,43.775,43.005,43.377,1283886,0
2016-01-05,43.434,43.795,43.281,43.652,480053,0
2016-01-06,43.235,43.633,43.157,43.424,471584,0
2016-01-07,42.844,43.323,42.577,42.596,445181,0
2016-01-08,42.7,42.887,42.015,42.024,389367,0
2016-01-11,42.131,42.501,41.759,42.024,532039,0
2016-01-12,42.321,42.682,42.054,42.625,563647,0
2016-01-13,42.739,42.958,41.956,42.168,499807,0
2016-01-14,42.168,42.995,42.059,42.767,678269,0
2016-01-15,42.092,42.158,41.597,41.655,678450,0
2016-01-19,41.826,42.015,40.884,41.188,647580,0
2016-01-20,40.742,40.846,39.952,40.493,579718,0
2016-01-21,40.551,40.903,40.094,40.589,461387,0
2016-01-22,41.056,41.184,40.665,40.846,667555,0
2016-01-25,40.742,40.77,40.045,40.124,684837,0
2016-01-26,40.227,40.846,40.217,40.58,678799,0
2016-01-27,40.522,41.36,40.447,40.798,1118665,0
2016-01-28,41.036,41.803,40.674,41.607,991736,0
2016-01-29,41.331,42.638,39.695,42.083,1318800,0
2016-02-01,41.901,42.634,41.73,42.491,799814,0
2016-02-02,42.168,42.168,41.55,41.808,803390,0
2016-02-03,41.988,42.349,41.351,42.33,737776,0
2016-02-04,42.024,42.405,41.398,41.72,615818,0
2016-02-05,41.521,41.749,41.022,41.131,419648,0
2016-02-08,40.751,41.826,40.66,41.674,762023,0
2016-02-09,41.331,41.941,41.017,41.587,950957,0
2016-02-10,41.702,42.207,41.484,41.493,415331,0
2016-02-11,40.903,41.712,40.718,41.464,648846,0
2016-02-12,41.978,42.548,41.54,42.349,570790,0
2016-02-16,42.53,42.72,42.216,42.415,378369,0
2016-02-17,42.587,42.805,42.397,42.539,348117,0
2016-02-18,42.606,43.119,42.321,43.082,392317,0
2016-02-19,43.053,43.253,42.929,43.082,433995,0
2016-02-22,43.367,43.652,42.862,42.92,383759,0
2016-02-23,42.882,42.929,42.349,42.424,526042,0
2016-02-24,42.207,43.053,42.207,42.844,486753,0
2016-02-25,42.938,43.157,42.938,43.082,337950,0
2016-02-26,43.235,43.318,42.968,43.053,466025,0
2016-02-29,43.053,43.147,42.662,42.72,705727,0
2016-03-01,42.948,43.633,42.682,43.604,723797,0
2016-03-02,43.604,43.681,43.291,43.576,517266,0
2016-03-03,43.548,43.642,43.091,43.253,475090,0
2016-03-04,43.3,43.681,43.062,43.576,453731,0
2016-03-07,43.348,43.538,43.101,43.29,493909,0
2016-03-08,43.091,43.604,42.929,43.424,478069,0
2016-03-09,43.557,43.709,43.328,43.557,310982,0
2016-03-10,43.642,43.871,43.396,43.701,631146,0
2016-03-11,44.102,44.314,43.93,44.188,434923,0
2016-03-14,44.025,44.218,43.835,44.14,254956,0
2016-03-15,43.872,44.323,43.728,43.816,439282,0
2016-03-16,43.756,44.198,43.576,43.872,323704,0
2016-03-17,43.95,44.476,43.806,44.398,330795,0
2016-03-18,44.361,44.621,43.9,44.246,474963,0
2016-03-21,44.112,44.78,44.112,44.676,392439,0
2016-03-22,44.657,45.233,44.526,44.889,355733,0
2016-03-23,44.88,45.128,44.726,44.87,320923,0
2016-03-24,44.686,44.736,44.074,44.237,314774,0
2016-03-28,44.274,44.617,44.237,44.468,349925,0
2016-03-29,44.448,45.014,44.448,44.944,361977,0
2016-03-30,45.128,45.539,44.927,45.444,536222,0
2016-03-31,45.464,45.608,45.206,45.233,430342,0
2016-04-01,45.079,45.627,44.985,45.474,255554,0
2016-04-04,45.608,45.673,45.128,45.206,263437,0
2016-04-05,45.052,45.108,44.653,44.726,471587,0
2016-04-06,44.8,44.845,44.299,44.371,399106,0
2016-04-07,44.198,44.332,43.835,44.208,659736,0
2016-04-08,44.523,44.602,43.786,43.89,259783,0
2016-04-11,43.968,44.14,43.672,43.681,214434,0
2016-04-12,43.681,44.468,43.681,44.352,340774,0
2016-04-13,44.468,44.639,44.112,44.228,528629,0
2016-04-14,44.14,44.361,44.006,44.131,290189,0
2016-04-15,44.178,44.458,43.925,44.246,375468,0
2016-04-18,44.054,44.342,44.015,44.342,325886,0
2016-04-19,44.448,44.612,44.074,44.294,328507,0
2016-04-20,44.178,44.476,43.987,44.237,272941,0
2016-04-21,44.112,44.198,43.306,43.345,321265,0
2016-04-22,43.325,43.756,43.325,43.613,290487,0
2016-04-25,43.547,43.747,43.306,43.747,415357,0
2016-04-26,43.672,43.95,43.124,43.268,703542,0
2016-04-27,43.048,43.288,42.914,43.038,640619,0
2016-04-28,42.99,43.009,42.397,42.511,981655,0
2016-04-29,45.108,45.108,42.77,44.178,1028608,0
2016-05-02,44.612,45.166,44.256,45.138,977100,0
2016-05-03,44.899,45.088,44.552,44.964,712171,0
2016-05-04,44.602,44.908,44.458,44.83,297472,0
2016-05-05,44.87,45.262,44.87,45.052,395821,0
2016-05-06,44.974,45.349,44.706,45.214,346223,0
2016-05-09,45.166,45.622,45.157,45.558,387534,0
2016-05-10,45.771,45.886,45.32,45.434,459577,0
2016-05-11,45.233,45.78,45.076,45.272,377948,0
2016-05-12,45.252,45.692,45.252,45.548,237243,0
2016-05-13,45.424,45.665,45.31,45.588,322686,0
2016-05-16,45.349,45.827,45.349,45.627,289683,0
2016-05-17,45.627,45.942,45.186,45.31,373864,0
2016-05-18,45.223,46.115,44.979,45.952,421238,0
2016-05-19,45.827,45.942,45.34,45.539,240447,0
2016-05-20,45.493,46.195,45.493,45.971,412821,0
2016-05-23,45.78,46.259,45.386,45.424,413111,0
2016-05-24,45.548,46.423,45.548,46.269,304988,0
2016-05-25,46.403,46.488,46.029,46.039,273069,0
2016-05-26,45.961,46.096,45.683,45.942,198592,0
2016-05-27,45.942,46.298,45.942,46.24,230077,0
2016-05-31,46.316,46.738,46.154,46.672,557895,0
2016-06-01,46.584,46.748,46.298,46.672,378845,0
2016-06-02,46.441,46.518,46.02,46.249,498977,0
2016-06-03,45.961,46.316,45.732,45.952,313109,0
2016-06-06,45.866,46.086,45.377,45.827,413667,0
2016-06-07,45.702,45.807,45.405,45.483,371672,0
2016-06-08,45.483,45.961,45.281,45.932,436489,0
2016-06-09,45.656,46.2,45.558,46.173,334405,0
2016-06-10,45.837,46.057,45.558,45.732,281496,0
2016-06-13,45.683,45.683,44.631,44.659,415848,0
2016-06-14,44.486,44.708,44.371,44.524,388085,0
2016-06-15,44.563,44.563,44.186,44.236,363423,0
2016-06-16,44.031,44.688,43.781,44.641,411623,0
2016-06-17,44.613,44.823,44.398,44.768,491718,0
2016-06-20,45.211,45.432,44.738,44.785,322420,0
2016-06-21,44.912,45.462,44.823,45.219,371684,0
2016-06-22,45.307,45.673,45.307,45.481,277020,0
2016-06-23,45.673,46.099,45.645,46.069,338655,0
2016-06-24,44.93,45.664,44.748,45.153,1136772,0
2016-06-27,44.823,44.823,43.83,43.896,607193,0
2016-06-28,44.621,45.374,44.418,45.327,426841,0
2016-06-29,45.655,46.002,45.481,45.906,388772,0
2016-06-30,46.022,46.968,45.906,46.919,478700,0
2016-07-01,46.253,46.949,46.253,46.697,463220,0
2016-07-05,46.31,46.504,46.185,46.418,323566,0
2016-07-06,46.185,46.494,46.051,46.446,345002,0
2016-07-07,45.519,46.581,45.519,46.108,472874,0
2016-07-08,46.456,46.764,46.31,46.639,295439,0
2016-07-11,46.679,46.884,46.629,46.639,308657,0
2016-07-12,46.841,46.958,46.359,46.359,583614,0
2016-07-13,46.253,46.669,46.253,46.456,320657,0
2016-07-14,46.581,46.949,46.524,46.755,572724,0
2016-07-15,46.736,46.977,46.504,46.958,442731,0
2016-07-18,46.9,47.016,46.697,46.736,350444,0
2016-07-19,46.563,47.021,46.423,46.958,476832,0
2016-07-20,47.171,47.432,47.065,47.277,327289,0
2016-07-21,47.122,47.422,47.045,47.412,351193,0
2016-07-22,47.519,47.963,47.519,47.779,241658,0
2016-07-25,47.749,48.001,47.636,47.673,285640,0
2016-07-26,47.712,48.02,47.489,47.634,516549,0
2016-07-27,47.692,47.933,46.263,47.749,752639,0
2016-07-28,47.749,48.001,47.586,47.798,409570,0
2016-07-29,47.818,48.184,47.624,47.729,243085,0
2016-08-01,47.654,47.963,47.586,47.818,418621,0
2016-08-02,47.769,48.039,47.489,47.739,288276,0
2016-08-03,47.712,48.127,47.673,48.068,426855,0
2016-08-04,48.184,48.329,47.808,48.02,222998,0
2016-08-05,48.068,48.367,48.02,48.088,399952,0
2016-08-08,48.039,48.32,48.039,48.252,288043,0
2016-08-09,48.194,48.517,48.194,48.502,225603,0
2016-08-10,48.552,48.812,48.446,48.772,293066,0
2016-08-11,48.772,48.927,48.744,48.842,390789,0
2016-08-12,48.677,48.967,48.627,48.637,218299,0
2016-08-15,48.677,48.726,48.427,48.591,241251,0
2016-08-16,48.338,48.744,48.01,48.01,394560,0
2016-08-17,47.953,48.079,47.594,47.769,442755,0
2016-08-18,47.479,48.098,47.479,48.098,298719,0
2016-08-19,47.866,47.953,47.682,47.818,390703,0
2016-08-22,47.712,48.213,47.634,48.213,298679,0
2016-08-23,48.3,48.397,47.789,47.866,336690,0
2016-08-24,47.759,48.242,47.692,48.242,347629,0
2016-08-25,48.107,48.677,48.107,48.627,297686,0
2016-08-26,48.609,48.947,48.455,48.637,232418,0
2016-08-29,48.736,49.034,48.667,48.917,158456,0
2016-08-30,48.996,49.314,48.967,49.169,429618,0
2016-08-31,49.14,49.159,48.647,49.044,436459,0
2016-09-01,48.937,49.122,48.601,48.908,336091,0
2016-09-02,49.092,49.15,48.773,48.977,789726,0
2016-09-06,48.977,49.256,48.832,49.189,636175,0
2016-09-07,49.082,49.662,48.987,49.643,354057,0
2016-09-08,49.643,49.652,49.354,49.42,294603,0
2016-09-09,49.247,49.459,48.291,48.31,501526,0
2016-09-12,48.088,49.054,47.933,48.917,425013,0
2016-09-13,48.499,48.744,48.335,48.48,403238,0
2016-09-14,48.589,48.625,47.858,47.877,503330,0
2016-09-15,47.82,48.616,47.82,48.519,452683,0
2016-09-16,48.354,48.48,47.966,47.985,471930,0
2016-09-19,48.024,48.403,48.024,48.257,261135,0
2016-09-20,48.267,48.383,48.082,48.092,484927,0
2016-09-21,48.17,49.278,48.17,49.191,475971,0
2016-09-22,49.453,49.619,49.287,49.569,417632,0
2016-09-23,48.616,49.356,48.616,48.841,574917,0
2016-09-26,48.831,48.861,48.393,48.509,317948,0
2016-09-27,48.423,48.705,48.237,48.569,286119,0
2016-09-28,48.801,49.055,48.509,48.997,378972,0
2016-09-29,48.889,49.54,48.489,48.579,333154,0
2016-09-30,48.705,48.811,48.179,48.443,467999,0
2016-10-03,48.509,48.579,48.082,48.344,487158,0
2016-10-04,48.393,49.433,47.82,49.161,1240341,0
2016-10-05,49.765,50.153,48.344,48.423,1204196,0
2016-10-06,48.529,48.529,47.421,47.499,789124,0
2016-10-07,47.927,49.055,47.693,48.927,610475,0
2016-10-10,49.055,49.569,49.025,49.55,509747,0
2016-10-11,49.589,49.589,49.191,49.307,498654,0
2016-10-12,49.356,50.298,49.356,50.26,405878,0
2016-10-13,50.133,50.912,49.871,50.64,739408,0
2016-10-14,50.893,50.94,50.212,50.212,472486,0
2016-10-17,50.133,50.454,50.046,50.288,299914,0
2016-10-18,50.63,50.649,50.124,50.143,282513,0
2016-10-19,50.096,50.162,49.861,49.881,363848,0
2016-10-20,49.715,49.841,48.987,48.997,484805,0
2016-10-21,48.781,48.879,48.569,48.744,467698,0
2016-10-24,48.899,49.16,48.645,48.908,355891,0
2016-10-25,48.987,49.55,48.889,49.423,689333,0
2016-10-26,49.219,49.886,49.191,49.803,812444,0
2016-10-27,49.803,49.93,48.977,49.006,616555,0
2016-10-28,49.881,50.474,49.317,49.569,471033,0
2016-10-31,49.579,49.808,49.385,49.686,466594,0
2016-11-01,50.017,50.017,49.317,49.443,428084,0
2016-11-02,49.287,49.803,49.287,49.705,631022,0
2016-11-03,49.639,50.056,49.297,49.512,434854,0
2016-11-04,49.473,49.705,49.414,49.414,239707,0
2016-11-07,49.871,50.036,49.52,49.784,458918,0
2016-11-08,49.639,50.056,49.54,49.745,552864,0
2016-11-09,50.017,50.172,49.558,49.676,854571,0
2016-11-10,49.997,50.649,49.91,50.551,357186,0
2016-11-11,50.678,51.217,50.484,51.175,434391,0
2016-11-14,51.145,52.118,51.116,52.098,513742,0
2016-11-15,51.865,52.555,51.524,52.506,533698,0
2016-11-16,52.476,52.526,51.971,52.516,634541,0
2016-11-17,52.536,52.992,52.166,52.565,488346,0
2016-11-18,52.632,52.778,52.146,52.224,453577,0
2016-11-21,52.254,52.486,52.127,52.458,209820,0
2016-11-22,52.496,52.603,52.38,52.536,296622,0
2016-11-23,52.506,52.914,52.448,52.914,386755,0
2016-11-25,52.914,53.516,52.876,53.39,286301,0
2016-11-28,53.38,53.662,53.041,53.314,585189,0
2016-11-29,53.4,53.868,53.041,53.586,464421,0
2016-11-30,53.702,53.828,52.826,52.837,503680,0
2016-12-01,52.876,53.546,52.827,53.234,593005,0
2016-12-02,53.324,53.47,52.972,53.138,450796,0
2016-12-05,53.304,53.644,53.216,53.499,178118,0
2016-12-06,53.489,54.101,53.489,53.964,337998,0
2016-12-07,53.78,54.228,53.78,54.033,258209,0
2016-12-08,54.082,54.85,53.955,54.46,489407,0
2016-12-09,54.421,54.421,53.818,53.974,614844,0
2016-12-12,53.625,53.964,53.334,53.576,753508,0
2016-12-13,53.625,53.814,52.578,52.705,760739,0
2016-12-14,52.91,53.252,52.245,52.451,420981,0
2016-12-15,52.294,53.067,52.019,52.235,566628,0
2016-12-16,52.088,52.539,51.638,51.726,1325630,0
2016-12-19,52.108,54.633,52.039,54.574,1088886,0
2016-12-20,54.506,54.593,53.869,54.036,923050,0
2016-12-21,53.889,54.114,53.379,53.596,715763,0
2016-12-22,53.723,54.031,53.414,53.889,333843,0
2016-12-23,54.094,54.27,53.958,54.104,223873,0
2016-12-27,53.957,54.344,53.781,54.036,259415,0
2016-12-28,54.085,54.182,53.479,53.526,274541,0
2016-12-29,53.566,54.06,53.352,53.781,229638,0
2016-12-30,53.977,54.046,53.385,53.83,167474,0
2017-01-03,54.055,54.098,53.488,54.046,438306,0
2017-01-04,54.407,55.043,54.329,54.535,529809,0
2017-01-05,54.496,54.809,54.241,54.584,560914,0
2017-01-06,54.662,55.19,54.417,55.15,549243,0
2017-01-09,55.132,55.132,54.339,54.525,465202,0
2017-01-10,54.76,55.307,54.447,55.053,509175,0
2017-01-11,55.063,55.626,54.867,55.542,608995,0
2017-01-12,55.434,55.797,55.033,55.571,623174,0
2017-01-13,55.788,56.032,55.21,55.406,375495,0
2017-01-17,55.562,55.856,55.228,55.661,535246,0
2017-01-18,55.866,56.247,55.534,56.188,457438,0
2017-01-19,56.247,56.453,55.699,55.875,446844,0
2017-01-20,56.1,56.325,55.88,55.944,488540,0
2017-01-23,55.679,56.081,55.504,55.621,406841,0
2017-01-24,55.788,56.081,55.763,55.905,301007,0
2017-01-25,56.218,56.369,56.003,56.051,336481,0
2017-01-26,56.081,56.374,55.816,56.032,433780,0
2017-01-27,56.051,56.071,55.542,55.699,331640,0
2017-01-30,55.415,55.621,54.906,55.297,445467,0
2017-01-31,55.397,55.778,54.896,55.778,759555,0
2017-02-01,56.003,56.541,55.733,56.384,1063386,0
2017-02-02,56.208,57.499,56.051,57.402,694434,0
2017-02-03,56.384,57.088,56.003,56.492,971384,0
2017-02-06,55.973,56.325,55.337,55.524,825948,0
2017-02-07,55.699,56.14,55.689,55.895,481638,0
2017-02-08,55.836,55.973,55.641,55.758,219275,0
2017-02-09,55.611,56.051,55.611,55.924,237997,0
2017-02-10,56.16,56.297,55.915,55.924,524162,0
2017-02-13,55.866,56.335,55.866,56.198,880232,0
2017-02-14,56.071,56.359,55.866,56.14,604916,0
2017-02-15,56.384,56.922,56.14,56.922,302508,0
2017-02-16,56.922,57.382,56.795,57.314,322445,0
2017-02-17,57.235,57.235,56.727,57.078,287704,0
2017-02-21,57.088,57.215,56.511,56.629,446296,0
2017-02-22,56.678,56.864,56.424,56.501,425670,0
2017-02-23,56.697,56.874,56.218,56.306,780338,0
2017-02-24,55.924,56.394,55.924,56.081,516741,0
2017-02-27,56.061,56.306,55.924,56.257,526078,0
2017-02-28,56.218,56.506,55.993,56.424,554868,0
2017-03-01,56.903,57.197,56.737,57.158,305335,0
2017-03-02,56.991,57.088,56.472,56.521,281308,0
2017-03-03,56.384,56.609,56.11,56.462,726986,0
2017-03-06,56.297,56.359,56.09,56.267,716573,0
2017-03-07,56.09,56.404,56.071,56.345,500386,0
2017-03-08,56.364,56.727,56.237,56.335,504607,0
2017-03-09,56.345,56.531,55.953,56.169,468366,0
2017-03-10,56.364,56.433,56.003,56.237,257796,0
2017-03-13,56.198,56.474,55.813,56.05,328248,0
2017-03-14,56.119,56.434,56.001,56.07,330911,0
2017-03-15,55.991,56.218,55.676,55.951,433107,0
2017-03-16,55.981,56.089,55.685,55.873,320370,0
2017-03-17,56.011,56.011,55.489,55.823,266728,0
2017-03-20,55.666,55.676,55.391,55.439,201076,0
2017-03-21,55.637,55.745,55.045,55.341,528348,0
2017-03-22,55.233,55.577,55.075,55.529,434031,0
2017-03-23,55.538,55.893,55.429,55.479,287808,0
2017-03-24,55.479,55.804,55.281,55.291,349956,0
2017-03-27,54.789,55.203,53.972,54.849,326345,0
2017-03-28,54.76,55.843,54.73,55.617,383635,0
2017-03-29,55.459,55.705,55.263,55.361,283537,0
2017-03-30,55.351,55.745,55.065,55.685,162946,0
2017-03-31,55.695,55.913,55.459,55.547,373552,0
2017-04-03,55.597,56.031,55.291,55.419,311191,0
2017-04-04,55.361,56.099,55.361,56.021,358984,0
2017-04-05,56.198,56.198,55.351,55.459,501499,0
2017-04-06,55.479,55.479,54.977,55.223,334803,0
2017-04-07,55.134,55.409,54.829,54.917,333570,0
2017-04-10,54.967,55.321,54.967,55.223,182901,0
2017-04-11,55.144,55.381,54.868,55.006,218649,0
2017-04-12,54.957,54.977,54.632,54.799,262942,0
2017-04-13,54.651,54.651,54.179,54.238,237501,0
2017-04-17,54.139,54.74,54.001,54.691,364840,0
2017-04-18,54.533,54.74,54.356,54.583,353632,0
2017-04-19,54.701,54.859,54.07,54.779,411948,0
2017-04-20,54.878,55.016,54.425,54.937,214672,0
2017-04-21,54.75,54.997,54.661,54.76,209537,0
2017-04-24,55.263,55.517,54.957,55.419,408119,0
2017-04-25,55.617,56.031,55.499,55.942,303206,0
2017-04-26,55.971,56.543,55.878,56.129,255906,0
2017-04-27,55.567,55.567,54.188,54.267,815569,0
2017-04-28,54.228,54.671,54.12,54.454,619494,0
2017-05-01,54.415,54.671,54.08,54.622,584257,0
2017-05-02,54.671,54.829,54.179,54.356,322391,0
2017-05-03,54.297,54.464,53.982,54.317,265463,0
2017-05-04,54.425,54.671,54.287,54.612,277230,0
2017-05-05,54.671,54.671,53.834,53.942,328863,0
2017-05-08,54.07,54.267,53.38,53.598,314910,0
2017-05-09,53.598,53.844,52.996,53.124,368412,0
2017-05-10,53.095,53.312,52.888,53.036,283937,0
2017-05-11,52.77,52.891,52.327,52.494,511610,0
2017-05-12,52.376,52.706,52.071,52.179,569484,0
2017-05-15,52.179,52.464,51.952,52.307,582644,0
2017-05-16,52.445,52.573,52.051,52.208,789939,0
2017-05-17,51.617,52.11,51.391,51.519,669896,0
2017-05-18,51.431,51.765,51.203,51.46,484377,0
2017-05-19,51.421,51.923,51.193,51.716,410593,0
2017-05-22,51.775,52.021,51.479,51.489,447062,0
2017-05-23,51.499,52.169,51.381,52.08,402405,0
2017-05-24,52.09,52.455,52.051,52.406,293599,0
2017-05-25,52.455,52.82,52.322,52.74,360357,0
2017-05-26,52.691,52.74,52.494,52.72,311196,0
2017-05-30,52.632,52.632,52.327,52.406,246484,0
2017-05-31,52.425,52.691,52.238,52.602,429579,0
2017-06-01,52.81,52.976,52.464,52.967,328667,0
2017-06-02,52.839,52.858,52.278,52.366,389912,0
2017-06-05,52.268,52.268,51.411,51.489,662947,0
2017-06-06,51.381,51.381,50.751,50.839,508459,0
2017-06-07,50.751,50.819,50.475,50.721,691992,0
2017-06-08,50.633,51.085,50.465,50.731,630855,0
2017-06-09,50.711,51.203,50.445,51.095,599313,0
2017-06-12,51.095,51.815,51.095,51.667,997517,0
2017-06-13,51.726,52.421,51.696,52.143,675555,0
2017-06-14,51.825,52.242,51.716,52.203,548753,0
2017-06-15,51.716,52.376,51.716,52.331,527538,0
2017-06-16,52.441,52.818,52.203,52.818,642907,0
2017-06-19,53.086,53.215,52.55,52.639,393014,0
2017-06-20,52.728,52.728,52.262,52.262,357594,0
2017-06-21,52.302,52.421,52.054,52.222,332011,0
2017-06-22,52.173,52.262,51.627,51.627,243667,0
2017-06-23,51.865,51.875,51.429,51.438,598807,0
2017-06-26,51.587,51.915,51.429,51.617,394285,0
2017-06-27,51.786,51.865,51.384,51.647,213914,0
2017-06-28,51.835,52.093,51.726,51.915,305318,0
2017-06-29,52.173,52.351,51.597,51.925,255111,0
2017-06-30,51.984,52.034,51.458,51.567,474803,0
2017-07-03,51.875,52.838,51.865,52.381,184086,0
2017-07-05,52.381,52.421,51.657,51.885,279235,0
2017-07-06,51.885,51.885,51.577,51.766,428499,0
2017-07-07,51.945,52.108,51.696,51.954,308581,0
2017-07-10,51.954,52.123,51.756,51.776,549848,0
2017-07-11,51.766,51.885,51.488,51.746,542596,0
2017-07-12,51.816,51.905,51.389,51.419,352635,0
2017-07-13,51.488,51.855,51.24,51.667,505499,0
2017-07-14,51.677,51.915,51.141,51.657,253832,0
2017-07-17,51.667,52.054,51.339,51.865,623922,0
2017-07-18,51.825,51.895,51.309,51.657,463346,0
2017-07-19,51.796,52.044,51.488,51.984,376193,0
2017-07-20,52.074,52.302,51.905,52.103,322710,0
2017-07-21,52.113,52.57,52.103,52.53,544503,0
2017-07-24,52.54,52.619,52.163,52.331,273585,0
2017-07-25,52.609,52.738,52.331,52.57,451721,0
2017-07-26,52.738,52.758,51.954,51.994,337932,0
2017-07-27,52.054,52.341,51.091,51.2,836513,0
2017-07-28,52.351,53.125,51.022,52.53,626226,0
2017-07-31,52.589,53.473,52.441,53.373,551669,0
2017-08-01,53.453,53.473,52.857,53.205,497965,0
2017-08-02,53.304,53.711,53.225,53.602,621084,0
2017-08-03,53.612,54.018,53.354,53.711,400146,0
2017-08-04,53.889,53.899,53.145,53.334,452462,0
2017-08-07,53.344,53.443,52.689,52.828,349033,0
2017-08-08,52.838,53.185,52.689,52.758,500213,0
2017-08-09,52.689,53.354,52.669,53.314,403774,0
2017-08-10,53.185,53.324,52.862,53.056,178364,0
2017-08-11,52.986,53.185,52.957,53.066,504664,0
2017-08-14,53.264,53.522,53.165,53.234,341400,0
2017-08-15,53.373,53.483,52.957,53.145,204776,0
2017-08-16,53.274,53.502,52.947,52.976,201868,0
2017-08-17,52.976,53.076,52.153,52.222,314845,0
2017-08-18,52.014,52.252,51.954,52.054,320115,0
2017-08-21,52.153,52.222,51.835,52.103,190063,0
2017-08-22,52.103,52.371,52.054,52.262,261053,0
2017-08-23,52.173,52.431,51.925,51.964,274063,0
2017-08-24,52.054,52.262,51.002,51.081,702821,0
2017-08-25,51.151,51.558,51.051,51.369,555247,0
2017-08-28,51.18,51.18,49.806,50.248,1126120,0
2017-08-29,49.95,50.347,49.608,49.613,499423,0
2017-08-30,49.563,49.886,49.513,49.811,644448,0
2017-08-31,49.96,50.129,49.623,49.762,1184843,0
2017-09-01,49.861,50.218,49.32,49.504,585153,0
2017-09-05,48.829,48.829,45.058,45.138,1661895,0
2017-09-06,45.138,45.733,44.374,45.108,2304786,0
2017-09-07,45.197,45.336,41.724,41.853,2521657,0
2017-09-08,41.675,44.691,40.831,43.679,3728494,0
2017-09-11,47.46,49.305,45.931,46.695,4295420,0
2017-09-12,46.815,48.104,46.705,48.055,1377481,0
2017-09-13,48.055,49.166,47.479,48.68,1471930,0
2017-09-14,48.73,48.73,46.8,47.23,1127786,0
2017-09-15,47.36,47.76,46.93,47.22,1190842,0
2017-09-18,47.27,47.49,46.16,46.24,649502,0
2017-09-19,46.13,46.37,45.65,45.73,1295010,0
2017-09-20,45.93,47.01,45.08,46.93,1455306,0
2017-09-21,47.11,47.97,46.98,47.74,1160269,0
2017-09-22,47.66,47.82,47.34,47.64,548889,0
2017-09-25,47.63,47.85,47.12,47.59,500755,0
2017-09-26,47.33,47.4,46.28,46.94,698521,0
2017-09-27,47.3,47.62,47.02,47.31,889497,0
2017-09-28,47.43,48.35,47.09,48.29,671290,0
2017-09-29,48.35,49.63,48.35,49.21,1516836,0
2017-10-02,48.87,49.61,48.5,49.41,1128505,0
2017-10-03,49.32,49.695,49.12,49.3,1080285,0
2017-10-04,49.09,49.355,48.74,48.93,708968,0
2017-10-05,48.78,49.385,48.52,48.95,780543,0
2017-10-06,49.09,49.13,48.28,48.34,638572,0
2017-10-09,48.38,48.55,48.21,48.26,613347,0
2017-10-10,48.34,49.57,48.34,49.12,1355743,0
2017-10-11,48.99,49.37,48.72,49.35,1047150,0
2017-10-12,49.53,49.805,49.51,49.74,1250529,0
2017-10-13,49.73,51.5,49.73,51.15,1222288,0
2017-10-16,51.05,51.46,50.76,51.41,1200678,0
2017-10-17,51.39,51.85,50.77,51.73,1235824,0
2017-10-18,51.86,52.09,51.525,51.95,1025819,0
2017-10-19,51.69,52.34,51.61,52.33,792657,0
2017-10-20,52.62,52.73,51.79,51.88,756740,0
2017-10-23,52,52,51.355,51.43,530265,0
2017-10-24,51.78,51.97,51.23,51.46,511296,0
2017-10-25,51.57,51.58,50.77,50.87,481034,0
2017-10-26,51.15,51.25,50.54,50.85,768933,0
2017-10-27,50.02,51.51,50.02,51.25,659827,0
2017-10-30,52.9,53.3,51.88,52.53,1145259,0
2017-10-31,52.75,52.91,52.065,52.08,778798,0
2017-11-01,52.04,52.3,51.69,51.7,953173,0
2017-11-02,52.04,52.19,50.06,51,1455879,0
2017-11-03,50.97,51.31,50.27,50.86,1569112,0
2017-11-06,50.83,51.88,50.82,51.84,881264,0
2017-11-07,51.92,52.19,51.51,51.66,910705,0
2017-11-08,51.7,51.82,51.4,51.55,1092991,0
2017-11-09,51.41,52.85,51.4,52.46,970612,0
2017-11-10,52.39,52.6,51.99,52.42,634212,0
