Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,24.031,24.031,24.005,24.031,1162,0
2005-03-02,23.753,23.753,23.753,23.753,87,0
2005-03-04,24.753,24.753,24.669,24.753,2583,0
2005-03-07,24.932,24.932,24.932,24.932,335,0
2005-03-08,25.269,25.269,25.269,25.269,161,0
2005-03-10,24.834,24.834,24.834,24.834,161,0
2005-03-11,24.958,24.958,24.958,24.958,9958,0
2005-03-16,25.092,25.257,25.092,25.092,12429,0
2005-03-17,25.234,25.234,25.173,25.234,6309,0
2005-03-18,25.257,25.257,25.257,25.257,1718,0
2005-03-21,25.332,25.332,25.332,25.332,2228,0
2005-03-28,23.789,23.789,23.789,23.789,343,0
2005-03-29,23.004,23.065,22.97,23.004,1664,0
2005-04-01,23.813,23.813,23.44,23.813,1099,0
2005-04-07,24.476,24.476,24.476,24.476,295,0
2005-04-11,24.171,24.366,24.171,24.171,2569,0
2005-04-12,23.932,23.932,23.932,23.932,122,0
2005-04-13,24.171,24.171,24.171,24.171,194,0
2005-04-14,24.078,24.078,24.078,24.078,161,0
2005-04-19,24.316,24.316,24.066,24.316,3465,0
2005-04-20,24.184,24.184,24.184,24.184,571,0
2005-04-27,24.705,24.705,24.705,24.705,1801,0
2005-04-28,24.872,24.872,24.834,24.872,332,0
2005-04-29,24.43,24.43,24.43,24.43,1870,0
2005-05-02,24.453,24.453,24.453,24.453,380,0
2005-05-09,26.185,26.185,26.185,26.185,416,0
2005-05-10,26.174,26.174,25.561,26.174,10290,0
2005-05-11,25.378,25.812,25.378,25.378,913,0
2005-05-16,24.09,24.09,24.09,24.09,161,0
2005-05-17,24.159,24.159,24.159,24.159,416,0
2005-05-24,24.211,24.211,24.211,24.211,500,0
2005-05-25,23.848,23.848,23.848,23.848,332,0
2005-05-26,23.654,23.654,23.654,23.654,4149,0
2005-05-27,23.884,23.884,23.884,23.884,416,0
2005-06-01,24.366,24.366,24.366,24.366,416,0
2005-06-02,23.982,23.982,23.982,23.982,583,0
2005-06-06,24.066,24.066,24.042,24.066,454,0
2005-06-22,24.766,24.766,24.766,24.766,207,0
2005-06-24,24.705,24.705,24.705,24.705,1002,0
2005-06-27,25.173,25.173,25.173,25.173,87,0
2005-07-05,25.498,25.498,25.498,25.498,831,0
2005-07-11,26.32,26.32,26.32,26.32,249,0
2005-07-15,26.704,26.704,26.704,26.704,416,0
2005-07-18,26.907,26.907,26.907,26.907,7884,0
2005-07-20,27.417,27.487,27.417,27.417,1078,0
2005-08-04,28.029,28.029,27.379,28.029,332,0
2005-08-08,28.329,28.67,28.329,28.329,3354,0
2005-08-09,27.682,28.801,27.682,27.682,45888,0
2005-08-12,28.164,28.164,28.164,28.164,3983,0
2005-08-19,27.139,27.403,27.078,27.139,2179,0
2005-08-22,26.704,26.704,26.704,26.704,831,0
2005-08-23,26.221,26.932,26.221,26.221,1247,0
2005-08-25,28.429,28.429,28.429,28.429,1162,0
2005-08-30,28.925,28.925,28.925,28.925,123,0
2005-08-31,28.836,28.836,28.836,28.836,332,0
2005-09-02,28.571,28.571,28.571,28.571,87,0
2005-09-07,29.441,29.441,29.441,29.441,5477,0
2005-09-08,29.391,29.755,29.391,29.391,3713,0
2005-09-12,29.441,29.441,29.441,29.441,87,0
2005-09-13,29.537,29.537,29.214,29.537,5977,0
2005-09-14,29.403,29.765,29.403,29.403,3484,0
2005-09-16,29.49,29.573,29.49,29.49,3153,0
2005-09-19,30.791,30.985,30.526,30.791,4370,0
2005-09-20,30.909,30.909,30.909,30.909,831,0
2005-09-21,30.852,30.852,30.852,30.852,249,0
2005-09-22,28.789,28.789,28.789,28.789,416,0
2005-09-23,28.801,28.801,28.742,28.801,1994,0
2005-09-27,29.154,29.154,29.154,29.154,4149,0
2005-10-04,28.354,28.354,28.354,28.354,87,0
2005-10-06,26.704,26.704,26.654,26.704,2614,0
2005-10-13,26.511,26.511,26.511,26.511,416,0
2005-10-18,26.08,26.08,25.958,26.08,1247,0
2005-10-19,24.403,25.57,24.403,24.403,3652,0
2005-10-20,22.871,24.607,22.871,22.871,5604,0
2005-10-21,23.872,23.872,22.57,23.872,2547,0
2005-10-24,23.824,23.824,23.824,23.824,831,0
2005-10-25,24.403,24.442,24.403,24.403,4977,0
2005-10-28,24.669,24.669,24.669,24.669,416,0
2005-10-31,24.355,24.355,24.355,24.355,3113,0
2005-11-01,24.137,24.159,24.005,24.137,3502,0
2005-11-07,24.693,24.693,24.693,24.693,416,0
2005-11-08,24.86,24.86,24.476,24.86,2893,0
2005-11-09,25.836,25.836,25.836,25.836,249,0
2005-11-14,26.826,26.826,26.826,26.826,831,0
2005-11-16,27.102,27.102,26.858,27.102,500,0
2005-11-21,27.152,27.66,27.152,27.152,1741,0
2005-11-25,29.177,29.177,29.177,29.177,171,0
2005-11-28,29.932,29.932,29.62,29.932,692,0
2005-11-30,29.236,29.236,29.201,29.236,7830,0
2005-12-02,29.355,29.355,29.355,29.355,912,0
2005-12-07,29.236,29.236,29.236,29.236,831,0
2005-12-12,29.343,29.343,29.343,29.343,87,0
2005-12-20,27.875,27.875,27.875,27.875,4149,0
2005-12-29,27.875,27.875,27.875,27.875,583,0
2005-12-30,27.788,27.788,27.788,27.788,249,0
2006-01-03,28.176,28.176,27.933,28.176,1494,0
2006-01-05,27.814,27.814,27.814,27.814,195,0
2006-01-10,28.429,28.429,28.429,28.429,539,0
2006-01-12,28.993,28.993,28.993,28.993,416,0
2006-01-20,29.236,29.236,29.236,29.236,249,0
2006-01-23,29.214,29.214,29.214,29.214,287,0
2006-01-25,29.064,29.064,29.064,29.064,271,0
2006-01-26,29.248,29.248,29.236,29.248,747,0
2006-01-31,29.293,29.331,29.283,29.293,1412,0
2006-02-01,28.958,29.017,28.887,28.958,1661,0
2006-02-10,29.257,29.257,29.257,29.257,33086,0
2006-02-13,29.052,29.052,29.028,29.052,161,0
2006-02-15,28.658,28.695,28.402,28.658,39505,0
2006-02-16,28.5,28.5,28.5,28.5,271,0
2006-02-21,29.548,29.548,29.548,29.548,249,0
2006-02-27,30.331,30.331,30.331,30.331,332,0
2006-03-01,29.718,29.718,29.718,29.718,249,0
2006-03-02,29.958,29.958,29.958,29.958,1247,0
2006-03-03,29.731,29.731,29.731,29.731,1539,0
2006-03-08,28.969,28.969,28.969,28.969,416,0
2006-03-13,28.354,28.453,28.354,28.354,1078,0
2006-03-15,28.72,28.72,28.72,28.72,249,0
2006-03-20,28.213,28.213,28.213,28.213,332,0
2006-03-21,28.329,28.379,28.329,28.329,912,0
2006-03-22,28.514,28.514,28.391,28.514,583,0
2006-03-23,28.596,28.596,28.596,28.596,87,0
2006-03-24,28.354,28.354,28.354,28.354,249,0
2006-03-27,28.525,28.525,28.429,28.525,1412,0
2006-03-30,29.453,29.453,29.453,29.453,3735,0
2006-04-03,29.128,29.128,29.128,29.128,119,0
2006-04-07,29.789,29.789,29.789,29.789,87,0
2006-04-11,29.478,29.49,29.478,29.478,747,0
2006-04-13,28.925,28.925,28.925,28.925,662,0
2006-04-18,28.993,28.993,28.993,28.993,161,0
2006-04-24,29.052,29.064,29.052,29.052,332,0
2006-05-02,28.861,28.861,28.861,28.861,87,0
2006-05-03,28.993,28.993,28.993,28.993,161,0
2006-05-05,29.167,29.214,29.167,29.167,332,0
2006-05-08,28.887,28.887,28.887,28.887,332,0
2006-05-11,28.176,28.188,28.164,28.176,1741,0
2006-05-12,27.814,27.814,27.814,27.814,249,0
2006-05-19,27.403,27.403,27.403,27.403,161,0
2006-05-23,27.994,27.994,27.994,27.994,332,0
2006-06-01,28.341,28.479,28.341,28.341,2488,0
2006-06-08,28.104,28.104,28.104,28.104,500,0
2006-06-13,26.752,27.258,26.752,26.752,461,0
2006-06-14,27.186,27.186,27.186,27.186,416,0
2006-06-22,27.671,27.671,27.671,27.671,1078,0
2006-06-29,29.343,29.343,29.343,29.343,4149,0
2006-06-30,30.052,30.052,30.052,30.052,161,0
2006-07-05,29.548,29.548,29.548,29.548,2488,0
2006-07-07,29.214,29.214,29.214,29.214,158,0
2006-07-10,28.682,28.682,28.682,28.682,249,0
2006-07-12,28.307,28.307,28.307,28.307,332,0
2006-07-17,27.814,27.814,27.814,27.814,161,0
2006-08-04,29.305,29.305,29.305,29.305,249,0
2006-08-15,29.214,29.214,29.214,29.214,1212,0
2006-08-22,29.49,29.49,29.49,29.49,87,0
2006-08-25,30.294,30.294,30.14,30.294,1376,0
2006-08-30,30.079,30.079,30.079,30.079,87,0
2006-09-12,30.526,30.526,30.526,30.526,249,0
2006-09-15,30.342,30.342,30.342,30.342,912,0
2006-09-22,30.317,30.355,30.317,30.317,747,0
2006-09-28,30.645,30.645,30.645,30.645,249,0
2006-09-29,30.526,30.526,30.526,30.526,3316,0
2006-10-02,30.38,30.38,30.38,30.38,87,0
2006-10-10,30.477,30.477,30.213,30.477,332,0
2006-10-11,30.342,30.342,30.317,30.342,1661,0
2006-10-12,30.538,30.549,30.392,30.538,6769,0
2006-10-13,30.248,30.248,30.248,30.248,161,0
2006-10-30,31.007,31.018,31.007,31.007,332,0
2006-11-01,25.403,25.669,23.332,25.403,2819,0
2006-11-02,22.862,23.994,22.486,22.862,2896,0
2006-11-03,25.102,2.6138,25.102,25.102,3900,0
2006-11-06,25.619,25.982,25.427,25.619,3316,0
2006-11-07,27.238,27.249,27.224,27.238,568,0
2006-11-08,27.008,27.238,27.008,27.008,747,0
2006-11-10,25.752,25.91,25.752,25.752,2488,0
2006-11-14,24.683,24.683,24.669,24.683,1661,0
2006-11-15,25.884,25.91,25.824,25.884,9165,0
2006-11-17,26.269,26.269,26.269,26.269,1247,0
2006-11-24,26.92,26.92,26.92,26.92,87,0
2006-11-29,26.425,26.464,26.425,26.425,1247,0
2006-11-30,26.412,26.412,26.126,26.412,994,0
2006-12-01,26.412,26.412,26.258,26.412,747,0
2006-12-04,26.475,26.475,26.475,26.475,249,0
2006-12-05,27.2,27.2,27.2,27.2,416,0
2006-12-07,27.283,27.283,27.283,27.283,831,0
2006-12-08,27.403,27.403,27.307,27.403,1661,0
2006-12-11,27.609,27.609,27.609,27.609,2488,0
2006-12-12,28.065,28.065,28.065,28.065,2488,0
2006-12-13,27.635,27.635,27.635,27.635,2488,0
2006-12-14,27.682,27.682,27.682,27.682,2488,0
2006-12-15,27.238,27.238,27.238,27.238,1661,0
2006-12-18,27.814,27.814,27.814,27.814,8297,0
2006-12-20,28.247,28.247,28.247,28.247,8297,0
2006-12-22,28.247,28.247,28.247,28.247,168,0
2006-12-28,27.524,27.536,27.44,27.524,500,0
2007-01-04,25.042,25.042,25.042,25.042,1661,0
2007-01-05,24.834,24.872,24.834,24.834,1619,0
2007-01-08,24.847,24.86,24.847,24.847,2905,0
2007-01-11,26.092,26.092,26.092,26.092,1247,0
2007-02-20,25.872,26.044,25.872,25.872,2315,0
2007-02-23,26.309,26.309,26.309,26.309,332,0
2007-02-27,25.692,25.692,25.427,25.692,416,0
2007-03-01,25.307,25.307,25.307,25.307,583,0
2007-03-05,25.146,25.146,25.146,25.146,332,0
2007-03-09,26.103,26.103,26.103,26.103,25751,0
2007-03-12,26.185,26.185,26.185,26.185,374,0
2007-03-15,25.945,25.945,25.932,25.945,500,0
2007-03-16,26.174,26.174,26.056,26.174,1741,0
2007-03-19,25.752,25.752,25.742,25.752,583,0
2007-03-27,26.116,26.116,26.116,26.116,87,0
2007-03-28,25.922,25.922,25.922,25.922,831,0
2007-03-30,25.945,25.945,25.922,25.945,831,0
2007-04-02,25.536,25.536,25.307,25.536,1247,0
2007-04-03,25.777,25.777,25.777,25.777,87,0
2007-04-05,26.056,26.056,26.056,26.056,831,0
2007-04-11,26.208,26.221,26.208,26.208,831,0
2007-04-12,26.511,26.511,26.511,26.511,2488,0
2007-04-13,26.598,26.598,26.598,26.598,1661,0
2007-04-20,28.284,28.284,28.284,28.284,87,0
2007-04-23,28.104,28.247,28.104,28.104,1328,0
2007-04-24,28.453,28.453,28.453,28.453,662,0
2007-04-30,27.875,27.875,27.875,27.875,831,0
2007-05-10,29.017,29.017,29.017,29.017,161,0
2007-05-11,29.305,29.305,29.214,29.305,831,0
2007-05-16,30.453,30.453,30.38,30.453,3316,0
2007-05-17,30.873,30.883,30.477,30.873,4397,0
2007-05-18,31.115,31.115,31.115,31.115,2824,0
2007-05-22,31.491,31.491,31.294,31.491,1328,0
2007-05-29,31.237,31.405,31.237,31.237,3071,0
2007-05-31,31.633,31.647,31.633,31.633,662,0
2007-06-04,31.969,31.969,31.875,31.969,7800,0
2007-06-05,31.814,31.825,31.814,31.814,4318,0
2007-06-06,31.789,31.85,31.74,31.789,2408,0
2007-06-07,31.469,31.469,31.469,31.469,500,0
2007-06-08,30.897,30.897,30.883,30.897,662,0
2007-06-11,30.897,30.921,30.883,30.897,2655,0
2007-06-12,30.705,30.873,30.705,30.705,1247,0
2007-06-18,30.549,30.585,30.549,30.549,3316,0
2007-06-25,30.755,30.755,30.755,30.755,249,0
2007-06-26,30.656,30.656,30.656,30.656,2488,0
2007-06-28,30.477,30.585,30.477,30.477,1822,0
2007-07-09,31.469,31.469,31.469,31.469,831,0
2007-07-10,31.596,31.596,31.559,31.596,1328,0
2007-07-12,31.776,31.838,31.751,31.776,5561,0
2007-07-13,31.776,31.776,31.706,31.776,5312,0
2007-07-16,31.85,31.959,31.751,31.85,4225,0
2007-07-17,31.949,31.949,31.863,31.949,332,0
2007-07-20,32.042,32.042,32.042,32.042,161,0
2007-07-23,31.983,32.029,31.969,31.983,1328,0
2007-07-25,31.139,31.139,31.139,31.139,416,0
2007-07-31,30.441,30.441,30.225,30.441,1822,0
2007-08-02,30.656,30.668,30.429,30.656,3235,0
2007-08-07,31.443,31.443,31.443,31.443,87,0
2007-08-14,30.679,30.679,30.679,30.679,87,0
2007-08-17,29.318,29.318,29.318,29.318,2488,0
2007-08-31,29.467,29.467,29.467,29.467,161,0
2007-09-10,31.067,31.067,31.067,31.067,87,0
2007-09-11,31.294,31.294,31.042,31.294,3153,0
2007-09-12,31.294,31.294,31.294,31.294,1822,0
2007-09-17,30.996,30.996,30.996,30.996,500,0
2007-09-21,31.329,31.329,31.317,31.329,2488,0
2007-09-26,31.342,31.342,31.294,31.342,8297,0
2007-09-27,31.993,31.993,31.381,31.993,6511,0
2007-09-28,32.321,32.321,32.321,32.321,8297,0
2007-10-02,30.596,30.755,30.561,30.596,4149,0
2007-10-04,31.354,31.354,30.883,31.354,3316,0
2007-10-09,31.719,31.825,31.719,31.719,5195,0
2007-10-10,31.491,31.659,31.491,31.491,8730,0
2007-10-17,31.863,31.863,31.825,31.863,662,0
2007-10-23,31.935,31.935,31.935,31.935,416,0
2007-10-29,33.032,33.055,33.032,33.032,332,0
2007-11-05,33.752,33.752,33.752,33.752,87,0
2007-11-06,34.021,34.021,34.021,34.021,500,0
2007-11-07,34.224,34.224,34.224,34.224,500,0
2007-11-13,32.837,32.837,32.837,32.837,161,0
2007-11-14,33.284,33.284,33.201,33.284,1741,0
2007-11-21,31.283,31.294,31.283,31.283,1741,0
2007-11-26,30.971,31.09,30.971,30.971,1412,0
2007-11-29,30.091,30.091,30.091,30.091,1822,0
2007-11-30,30.189,30.189,30.189,30.189,332,0
2007-12-06,28.632,28.67,28.632,28.632,2655,0
2007-12-07,28.947,29.028,28.947,28.947,2243,0
2007-12-12,29.102,29.102,29.102,29.102,831,0
2007-12-24,29.525,29.525,29.525,29.525,87,0
2007-12-31,30.441,30.619,30.441,30.441,2075,0
2008-01-03,29.958,30.151,29.946,29.958,994,0
2008-01-04,29.248,29.248,29.077,29.248,1661,0
2008-01-08,28.365,28.365,28.365,28.365,87,0
2008-01-10,27.648,27.648,27.648,27.648,161,0
2008-01-14,27.596,27.596,27.596,27.596,161,0
2008-01-16,27.56,27.609,27.56,27.56,161,0
2008-01-17,27.249,27.249,27.249,27.249,87,0
2008-01-22,27.041,27.041,26.68,27.041,4234,0
2008-01-23,26.826,26.826,26.826,26.826,161,0
2008-01-28,28.176,28.176,28.164,28.176,416,0
2008-01-29,28.188,28.213,28.188,28.188,416,0
2008-01-31,27.8,27.8,27.8,27.8,249,0
2008-02-07,27.716,27.814,27.716,27.716,1247,0
2008-02-08,27.849,27.91,27.849,27.849,912,0
2008-02-12,28.596,28.62,28.548,28.596,2158,0
2008-02-19,29.441,29.441,29.441,29.441,161,0
2008-02-25,30.826,30.826,30.826,30.826,831,0
2008-02-26,31.696,31.696,31.67,31.696,994,0
2008-02-27,31.522,31.522,31.522,31.522,87,0
2008-03-07,27.982,27.982,27.897,27.982,469,0
2008-03-10,27.474,27.474,27.474,27.474,87,0
2008-03-11,26.425,26.425,26.356,26.425,2488,0
2008-03-12,26.103,26.103,26.103,26.103,161,0
2008-03-13,26.221,26.221,26.08,26.221,2488,0
2008-03-14,26.511,26.511,26.464,26.511,416,0
2008-03-17,26.389,26.389,26.382,26.389,249,0
2008-03-18,25.476,25.731,25.378,25.476,7137,0
2008-03-24,23.509,23.509,23.509,23.509,0,0
2008-03-25,24.946,25.137,24.693,24.946,1994,0
2008-03-26,25.898,25.898,25.343,25.898,3484,0
2008-03-27,25.476,25.476,25.476,25.476,831,0
2008-03-28,24.97,24.97,24.97,24.97,2824,0
2008-03-31,24.607,24.607,24.417,24.607,219,0
2008-04-02,25.536,25.536,25.536,25.536,161,0
2008-04-04,25.777,25.777,25.777,25.777,161,0
2008-04-07,25.524,25.633,25.512,25.524,1078,0
2008-04-10,25.752,25.752,25.752,25.752,87,0
2008-04-14,25.548,25.548,25.548,25.548,249,0
2008-04-16,25.199,25.199,25.199,25.199,87,0
2008-04-17,24.534,24.657,24.498,24.534,1575,0
2008-04-22,24.594,24.594,24.57,24.594,912,0
2008-04-23,24.146,24.146,24.146,24.146,87,0
2008-04-24,24.066,24.066,24.066,24.066,798,0
2008-04-28,24.932,24.932,24.932,24.932,161,0
2008-04-29,25.257,25.354,25.212,25.257,3900,0
2008-05-05,25.212,25.212,25.212,25.212,1661,0
2008-05-08,25.898,25.898,25.824,25.898,662,0
2008-05-09,25.824,25.824,25.765,25.824,416,0
2008-05-12,25.512,25.718,25.512,25.512,1162,0
2008-05-14,26.08,26.08,26.08,26.08,416,0
2008-05-15,26.004,26.185,26.004,26.004,6224,0
2008-06-02,27.8,27.8,27.8,27.8,161,0
2008-06-03,28.115,28.115,27.957,28.115,747,0
2008-06-05,28.104,28.104,28.092,28.104,1247,0
2008-06-06,27.498,27.56,27.465,27.498,1661,0
2008-06-09,26.763,27.139,26.763,26.763,5394,0
2008-06-11,27.008,27.008,27.008,27.008,207,0
2008-06-12,26.536,26.704,26.536,26.536,1661,0
2008-06-13,26.858,26.883,26.837,26.858,6224,0
2008-06-16,27.114,27.114,27.114,27.114,332,0
2008-06-23,27.536,27.536,27.498,27.536,416,0
2008-06-24,27.536,27.825,27.536,27.536,747,0
2008-06-27,26.996,26.996,26.996,26.996,87,0
2008-06-30,26.87,26.87,26.87,26.87,87,0
2008-07-03,26.017,26.031,26.017,26.017,831,0
2008-07-07,24.548,25.018,24.548,24.548,583,0
2008-07-08,23.509,23.509,22.765,23.509,3571,0
2008-07-11,24.355,25.006,24.355,24.355,1822,0
2008-07-14,24.442,24.442,24.442,24.442,161,0
2008-07-15,24.498,24.607,24.498,24.498,1619,0
2008-07-16,24.766,24.777,24.766,24.766,416,0
2008-07-17,25.332,25.332,25.332,25.332,161,0
2008-07-18,25.742,25.742,25.452,25.742,747,0
2008-07-21,26.464,26.575,26.356,26.464,1078,0
2008-07-24,25.245,25.245,25.245,25.245,416,0
2008-07-30,25.113,25.224,25.113,25.113,500,0
2008-08-01,25.185,25.185,25.185,25.185,332,0
2008-08-05,25.113,25.113,25.113,25.113,87,0
2008-08-07,25.608,25.608,25.608,25.608,583,0
2008-08-11,24.657,24.657,24.657,24.657,332,0
2008-08-13,23.824,23.824,23.824,23.824,1162,0
2008-08-14,23.884,23.884,23.872,23.884,662,0
2008-08-15,24.066,24.066,23.982,24.066,1128,0
2008-08-18,24.342,24.453,24.342,24.342,3652,0
2008-08-19,20.149,20.621,19.597,20.149,5875,0
2008-08-20,19.894,19.894,19.894,19.894,662,0
2008-08-21,20.596,20.596,20.596,20.596,831,0
2008-08-22,20.955,20.955,20.837,20.955,2321,0
2008-08-25,21.484,21.484,21.366,21.484,416,0
2008-08-27,21.138,21.484,21.029,21.138,12365,0
2008-09-09,20.509,20.535,20.003,20.509,10398,0
2008-09-10,19.572,19.572,19.209,19.572,1822,0
2008-09-11,19.535,19.535,19.318,19.535,2824,0
2008-09-12,19.727,19.727,19.727,19.727,416,0
2008-09-16,19.089,19.185,19.089,19.089,3153,0
2008-09-17,19.162,19.174,19.162,19.162,831,0
2008-09-18,18.786,18.786,18.786,18.786,831,0
2008-09-22,19.99,19.99,19.99,19.99,161,0
2008-09-23,19.787,19.787,19.787,19.787,332,0
2008-09-24,19.713,20.127,19.713,19.713,2966,0
2008-09-26,19.727,19.727,19.727,19.727,161,0
2008-09-29,18.352,18.364,18.33,18.352,2488,0
2008-09-30,18.317,18.317,18.029,18.317,2655,0
2008-10-01,18.111,18.111,18.111,18.111,583,0
2008-10-07,16.026,16.137,16.026,16.026,583,0
2008-10-09,15.186,15.682,15.186,15.186,2321,0
2008-10-10,13.146,13.172,13.125,13.146,416,0
2008-10-14,14.593,14.593,14.593,14.593,161,0
2008-10-17,14.498,14.498,14.484,14.498,583,0
2008-10-20,14.569,14.569,14.569,14.569,87,0
2008-10-23,13.448,13.448,13.292,13.448,2741,0
2008-10-27,11.653,11.653,11.473,11.473,332,0
2008-10-28,10.918,10.918,10.918,10.918,2075,0
2008-10-30,12.352,12.352,12.352,12.352,1328,0
2008-10-31,12.34,12.845,12.34,12.834,583,0
2008-11-03,13.798,13.798,13.22,13.22,1822,0
2008-11-04,13.965,13.965,13.965,13.965,416,0
2008-11-06,14.16,14.16,14.16,14.16,249,0
2008-11-07,14.435,14.435,14.435,14.435,249,0
2008-11-10,14.544,14.544,14.544,14.544,87,0
2008-11-12,12.437,12.437,12.304,12.304,912,0
2008-11-17,12.231,12.243,12.231,12.243,249,0
2008-11-18,11.533,11.533,11.279,11.279,5642,0
2008-11-19,9.943,9.943,9.931,9.943,2488,0
2008-11-20,9.1226,9.2429,8.4107,9.0741,5724,0
2008-11-21,9.098,9.098,9.0861,9.098,4149,0
2008-11-24,9.3271,9.3271,9.2548,9.2907,2488,0
2008-11-26,8.5202,8.6159,8.4599,8.6159,1908,0
2008-12-01,9.0861,9.1226,8.8099,8.8099,662,0
2008-12-02,8.8702,9.0263,8.8702,9.0263,4561,0
2008-12-03,8.6883,8.6883,8.6883,8.6883,831,0
2008-12-04,8.592,8.6039,8.592,8.6039,1078,0
2008-12-05,8.0734,8.0734,8.0614,8.0614,4149,0
2008-12-08,8.171,8.3629,8.171,8.3629,1247,0
2008-12-09,8.2673,8.2673,7.7001,7.7121,3312,0
2008-12-10,7.7606,7.7964,7.7606,7.7964,2695,0
2008-12-11,7.6038,7.7359,7.6038,7.7359,1661,0
2008-12-12,7.4837,7.4837,7.2905,7.4597,3402,0
2008-12-15,7.5925,7.6769,7.5806,7.6769,3818,0
2008-12-16,8.1093,8.1093,8.1093,8.1093,2488,0
2008-12-18,7.9412,7.9412,7.2905,7.4112,12863,0
2008-12-19,7.3627,7.3747,7.3269,7.3269,6640,0
2008-12-23,7.6396,8.0016,7.6396,7.9531,994,0
2008-12-24,7.821,7.821,7.821,7.821,831,0
2008-12-29,8.1829,8.9652,8.1584,8.9533,1661,0
2008-12-31,9.628,9.943,9.616,9.906,1908,0
2009-01-06,11.074,11.074,11.074,11.074,161,0
2009-01-07,11.182,11.182,11.182,11.182,831,0
2009-01-08,10.882,11.062,10.882,11.062,1661,0
2009-01-12,11.062,11.062,10.592,10.592,4067,0
2009-01-13,10.592,10.592,10.592,10.592,500,0
2009-01-14,10.437,10.437,10.437,10.437,18422,0
2009-01-16,10.015,10.015,10.015,10.015,1328,0
2009-01-21,9.2667,9.2667,9.2667,9.2667,87,0
2009-01-22,9.64,9.64,9.556,9.556,2488,0
2009-01-23,9.556,9.579,9.532,9.579,1661,0
2009-01-27,9.3271,9.3271,9.0263,9.098,2655,0
2009-01-28,8.6883,8.6883,8.6883,8.6883,161,0
2009-02-02,7.6881,7.7121,7.5315,7.6523,4977,0
2009-02-03,7.7001,7.7001,7.7001,7.7001,161,0
2009-02-05,8.5322,8.9055,8.5202,8.9055,416,0
2009-02-06,9.4234,9.4234,9.4234,9.4234,616,0
2009-02-11,9.797,9.797,9.797,9.797,249,0
2009-02-12,8.821,8.821,8.8099,8.821,500,0
2009-02-13,9.0382,9.0382,9.0018,9.0018,1050,0
2009-02-18,8.7608,8.821,8.7129,8.821,7799,0
2009-02-20,8.8337,8.8337,8.8337,8.8337,87,0
2009-02-27,8.6159,8.677,8.6159,8.677,2905,0
2009-03-02,7.906,7.9658,7.894,7.9531,3983,0
2009-03-03,7.809,7.809,7.7486,7.7486,662,0
2009-03-04,7.8575,7.8575,7.8448,7.8448,844,0
2009-03-13,8.3383,8.5448,8.3383,8.5448,1994,0
2009-03-19,8.7241,8.7241,8.7129,8.7129,500,0
2009-03-20,8.7488,8.7488,8.7361,8.7361,416,0
2009-03-23,8.8577,8.8577,8.7972,8.7972,912,0
2009-03-30,8.7972,8.7972,8.5807,8.6278,23816,0
2009-04-02,9.1346,9.1346,9.1226,9.1226,4561,0
2009-04-06,9.579,9.64,9.579,9.64,1328,0
2009-04-08,9.3636,9.3636,9.2548,9.2548,3735,0
2009-04-14,9.677,9.689,9.677,9.689,6139,0
2009-04-16,9.87,9.87,9.859,9.859,912,0
2009-04-20,9.532,9.568,9.508,9.508,8297,0
2009-04-21,9.3033,9.4003,9.3033,9.4003,6640,0
2009-05-04,10.579,10.579,10.579,10.579,416,0
2009-05-12,12.231,12.231,12.183,12.206,9132,0
2009-05-13,12.206,12.206,12.206,12.206,161,0
2009-05-14,11.4,11.413,11.388,11.413,500,0
2009-05-15,11.363,11.363,11.363,11.363,161,0
2009-05-19,12.003,12.003,12.003,12.003,831,0
2009-05-22,12.461,12.461,12.401,12.401,912,0
2009-06-01,12.63,12.63,12.63,12.63,461,0
2009-06-03,12.787,12.787,12.327,12.327,912,0
2009-06-04,12.642,12.69,12.545,12.545,10706,0
2009-06-05,11.749,12.279,11.04,11.761,5183596,0
2009-06-08,11.617,11.81,11.617,11.749,641633,0
2009-06-09,11.799,12.292,11.713,12.015,406890,0
2009-06-10,13.088,13.088,11.629,12.027,634759,0
2009-06-11,12.414,12.414,12.015,12.389,269999,0
2009-06-12,12.158,13.798,12.015,13.399,200163,0
2009-06-15,11.749,13.363,11.473,13.268,352011,0
2009-06-16,13.194,13.56,13.101,13.51,499414,0
2009-06-17,13.315,13.56,13.028,13.328,132680,0
2009-06-18,13.425,13.824,13.328,13.824,195933,0
2009-06-19,13.776,14.377,13.725,13.979,350239,0
2009-06-22,13.916,14.002,13.484,14.002,179505,0
2009-06-23,15.098,15.098,13.51,13.725,217570,0
2009-06-24,13.628,14.002,13.628,13.776,76260,0
2009-06-25,13.666,14.1,13.484,13.941,96020,0
2009-06-26,13.725,14.124,13.725,14.124,79802,0
2009-06-29,14.04,14.124,13.857,13.906,36596,0
2009-06-30,13.857,13.992,13.399,13.812,116171,0
2009-07-01,13.929,14.014,13.847,13.929,32624,0
2009-07-02,13.75,13.812,13.628,13.75,59747,0
2009-07-06,13.56,13.824,13.547,13.688,97417,0
2009-07-07,13.763,13.953,13.22,13.437,169891,0
2009-07-08,13.437,13.437,12.942,13.194,203553,0
2009-07-09,13.279,13.437,13.16,13.22,62250,0
2009-07-10,13.232,13.425,13.076,13.399,33564,0
2009-07-13,13.459,13.7,13.232,13.604,62006,0
2009-07-14,13.582,13.75,13.582,13.666,67056,0
2009-07-15,13.847,14.351,13.847,14.257,162728,0
2009-07-16,14.22,14.424,14.147,14.34,124926,0
2009-07-17,14.34,14.446,14.257,14.412,155509,0
2009-07-20,14.435,15.208,14.435,14.919,128706,0
2009-07-21,15.064,15.281,14.965,15.086,137920,0
2009-07-22,15.038,15.198,14.919,15.026,120050,0
2009-07-23,14.976,15.414,14.954,15.365,36762,0
2009-07-24,15.317,15.428,15.292,15.353,163929,0
2009-07-27,15.53,15.53,15.33,15.33,85734,0
2009-07-28,15.137,15.712,15.137,15.694,85848,0
2009-07-29,15.631,15.694,15.33,15.631,56516,0
2009-07-30,15.605,16.003,15.451,15.762,131903,0
2009-07-31,15.823,15.93,15.712,15.774,76582,0
2009-08-03,15.908,16.184,15.908,16.003,33341,0
2009-08-04,16.038,16.294,15.967,16.087,206045,0
2009-08-05,16.184,16.499,15.86,15.955,109000,0
2009-08-06,15.955,16.003,15.656,15.762,127976,0
2009-08-07,15.75,15.898,15.702,15.823,74569,0
2009-08-10,16.822,16.822,15.898,16.038,172159,0
2009-08-11,16.246,16.246,15.518,15.668,262660,0
2009-08-12,15.846,15.86,15.617,15.762,69924,0
2009-08-13,15.823,15.98,15.762,15.873,81891,0
2009-08-14,15.944,16.026,15.75,15.92,75574,0
2009-08-17,15.787,15.787,15.494,15.617,90383,0
2009-08-18,15.702,15.967,15.702,15.8,62072,0
2009-08-19,15.787,15.787,15.414,15.75,80251,0
2009-08-20,15.873,15.898,15.53,15.631,82223,0
2009-08-21,15.682,15.955,15.544,15.712,84995,0
2009-08-24,15.656,15.86,15.656,15.834,33239,0
2009-08-25,15.81,15.93,15.644,15.644,88186,0
2009-08-26,15.518,15.631,15.281,15.568,156083,0
2009-08-27,15.568,15.884,15.389,15.75,187667,0
2009-08-28,15.846,16.087,15.81,15.908,35212,0
2009-08-31,15.955,16.306,15.631,15.955,67999,0
2009-09-01,15.98,15.98,15.414,15.605,161619,0
2009-09-02,15.414,15.631,15.402,15.617,84009,0
2009-09-03,15.592,15.668,15.402,15.414,229484,0
2009-09-04,15.494,15.656,15.379,15.592,452607,0
2009-09-08,15.846,15.846,15.471,15.557,193684,0
2009-09-09,15.592,15.668,15.23,15.414,345883,0
2009-09-10,15.33,15.461,15.074,15.221,423616,0
2009-09-11,15.353,15.518,15.255,15.471,225062,0
2009-09-14,15.33,15.451,15.33,15.44,158267,0
2009-09-15,15.451,15.644,15.389,15.617,266675,0
2009-09-16,15.568,15.898,15.568,15.787,358728,0
2009-09-17,15.873,15.93,15.631,15.712,660548,0
2009-09-18,15.908,15.908,15.568,15.75,265334,0
2009-09-21,15.507,15.644,15.353,15.428,336197,0
2009-09-22,15.568,15.75,15.494,15.592,175103,0
2009-09-23,15.557,15.724,15.53,15.58,334969,0
2009-09-24,15.592,15.668,15.163,15.292,217774,0
2009-09-25,15.198,15.379,15.098,15.292,234567,0
2009-09-28,15.292,15.557,15.198,15.365,101528,0
2009-09-29,15.451,15.484,15.292,15.379,105882,0
2009-09-30,15.484,15.644,15.198,15.451,112063,0
2009-10-01,15.414,15.461,15.112,15.23,210317,0
2009-10-02,15.002,15.242,14.919,15.221,127260,0
2009-10-05,15.365,15.484,15.208,15.389,75183,0
2009-10-06,15.402,15.656,15.379,15.544,185983,0
2009-10-07,15.507,15.507,15.268,15.379,37305,0
2009-10-08,15.44,15.93,15.379,15.908,77228,0
2009-10-09,15.8,16.184,15.8,16.126,150612,0
2009-10-12,16.148,16.282,15.873,16.209,16287,0
2009-10-13,16.209,16.306,15.834,16.038,108010,0
2009-10-14,16.148,16.352,16.062,16.306,65741,0
2009-10-15,16.268,16.306,16.099,16.209,133699,0
2009-10-16,16.184,16.209,16.05,16.148,61051,0
2009-10-19,16.126,16.209,16.015,16.196,138784,0
2009-10-20,16.159,16.171,15.967,16.099,37158,0
2009-10-21,16.087,16.209,15.898,15.967,44791,0
2009-10-22,15.955,16.099,15.81,15.955,50799,0
2009-10-23,16.062,16.062,15.787,15.908,50787,0
2009-10-26,15.873,15.955,15.518,15.557,94274,0
2009-10-27,15.644,15.668,15.379,15.617,36336,0
2009-10-28,15.544,15.605,15.038,15.05,102697,0
2009-10-29,15.268,15.268,15.098,15.198,71501,0
2009-10-30,15.255,15.451,15.198,15.379,55307,0
2009-11-02,15.53,15.557,15.221,15.471,291011,0
2009-11-03,15.471,15.737,15.402,15.631,96324,0
2009-11-04,15.682,15.846,15.494,15.507,105487,0
2009-11-05,15.605,15.737,15.518,15.702,26021,0
2009-11-06,15.644,15.774,15.353,15.484,29810,0
2009-11-09,15.58,15.834,15.58,15.8,49375,0
2009-11-10,15.81,15.92,15.787,15.92,16265,0
2009-11-11,15.198,16.401,15.186,16.39,1236369,0
2009-11-12,16.426,16.438,16.087,16.343,1181153,0
2009-11-13,16.062,16.728,15.93,16.629,421291,0
2009-11-16,16.691,16.86,16.499,16.58,321609,0
2009-11-17,16.364,16.728,16.318,16.728,229323,0
2009-11-18,16.728,16.871,16.546,16.871,266863,0
2009-11-19,16.835,16.835,16.629,16.74,134504,0
2009-11-20,16.593,16.74,16.521,16.678,179457,0
2009-11-23,16.822,17.172,16.822,16.981,211172,0
2009-11-24,16.993,17.028,16.714,16.74,164868,0
2009-11-25,16.86,16.967,16.81,16.955,169723,0
2009-11-27,16.728,16.778,16.546,16.665,332530,0
2009-11-30,16.728,16.967,16.691,16.933,125908,0
2009-12-01,17.039,17.22,16.908,17.208,145457,0
2009-12-02,17.22,17.22,16.908,16.921,252809,0
2009-12-03,16.945,17.16,16.847,17.087,128609,0
2009-12-04,17.34,17.509,17.098,17.404,166465,0
2009-12-07,17.437,18.33,17.404,18.294,814003,0
2009-12-08,18.16,18.463,17.846,17.979,266090,0
2009-12-09,18.04,18.304,17.884,18.052,280212,0
2009-12-10,18.222,18.258,17.763,17.846,165565,0
2009-12-11,17.898,18.016,17.835,17.945,251878,0
2009-12-14,18.414,18.921,18.136,18.81,431866,0
2009-12-15,18.846,19.003,18.475,18.898,317637,0
2009-12-16,19.003,19.257,19.003,19.234,423556,0
2009-12-17,19.051,19.101,18.846,18.98,185540,0
2009-12-18,19.101,19.125,18.872,18.935,211985,0
2009-12-21,19.174,19.174,18.947,19.039,48607,0
2009-12-22,19.051,19.378,18.846,19.294,410674,0
2009-12-23,19.437,19.496,19.185,19.437,281118,0
2009-12-24,19.584,19.584,19.257,19.332,88711,0
2009-12-28,19.496,19.496,19.268,19.449,36694,0
2009-12-29,19.485,19.51,19.221,19.424,94565,0
2009-12-30,19.257,19.449,19.199,19.294,122892,0
2009-12-31,19.352,19.473,19.28,19.306,60789,0
2010-01-04,19.294,19.762,19.294,19.689,147437,0
2010-01-05,19.702,19.918,19.462,19.632,146983,0
2010-01-06,19.632,19.862,19.473,19.824,163312,0
2010-01-07,19.894,20.102,19.738,20.077,221847,0
2010-01-08,20.149,20.185,19.945,20.077,221708,0
2010-01-11,20.221,20.436,20.185,20.364,344237,0
2010-01-12,20.377,20.584,20.221,20.522,600963,0
2010-01-13,20.609,21.111,20.425,20.944,552316,0
2010-01-14,20.944,21.05,20.837,20.884,367908,0
2010-01-15,20.681,20.966,19.918,20.015,243401,0
2010-01-19,20.138,20.56,20.127,20.436,178560,0
2010-01-20,20.221,20.269,19.862,19.957,258663,0
2010-01-21,19.957,20.127,19.462,19.702,162192,0
2010-01-22,19.799,19.884,19.51,19.727,215662,0
2010-01-25,19.862,19.932,19.584,19.702,166006,0
2010-01-26,19.597,19.61,19.343,19.462,256643,0
2010-01-27,19.364,19.702,19.28,19.702,361508,0
2010-01-28,19.762,19.837,19.412,19.584,396380,0
2010-01-29,19.61,19.61,19.065,19.089,229410,0
2010-02-01,19.111,19.894,19.065,19.787,182827,0
2010-02-02,19.727,20.003,19.643,19.824,199648,0
2010-02-03,19.894,20.041,19.679,19.884,422666,0
2010-02-04,19.643,19.762,19.401,19.584,315393,0
2010-02-05,19.401,20.052,19.401,20.015,377121,0
2010-02-08,20.041,20.413,19.907,20.003,186902,0
2010-02-09,20.269,20.269,19.702,19.968,308038,0
2010-02-10,19.968,20.028,19.727,19.837,219648,0
2010-02-11,19.849,19.945,19.689,19.849,166363,0
2010-02-12,19.799,19.918,19.632,19.812,87003,0
2010-02-16,20.028,20.283,19.862,20.245,85630,0
2010-02-17,20.257,20.631,20.174,20.471,279136,0
2010-02-18,20.509,21.291,20.509,21.15,338719,0
2010-02-19,21.016,21.291,20.944,21.223,86099,0
2010-02-22,21.329,21.329,20.955,21.089,76194,0
2010-02-23,21.029,21.379,20.897,20.98,183216,0
2010-02-24,20.908,21.101,20.667,20.704,209504,0
2010-02-25,20.631,20.824,20.185,20.763,114237,0
2010-02-26,20.897,21.354,20.837,21.235,51101,0
2010-03-01,21.211,21.521,20.966,21.016,186424,0
2010-03-02,21.111,21.317,20.681,20.788,104981,0
2010-03-03,20.75,21.176,20.714,21.111,68944,0
2010-03-04,21.029,21.267,21.029,21.089,145323,0
2010-03-05,21.259,21.259,20.931,21.05,78884,0
2010-03-08,21.201,21.235,20.897,20.944,141941,0
2010-03-09,20.908,21.111,20.837,20.908,51508,0
2010-03-10,21.016,21.187,20.908,21.029,86561,0
2010-03-11,20.799,20.944,20.609,20.824,222692,0
2010-03-12,20.897,20.955,20.609,20.944,75501,0
2010-03-15,20.873,21.138,20.657,21.138,56490,0
2010-03-16,21.125,21.354,20.991,21.329,312533,0
2010-03-17,21.354,21.775,21.354,21.749,213437,0
2010-03-18,21.86,21.92,21.694,21.811,200517,0
2010-03-19,21.787,21.787,20.966,21.138,251576,0
2010-03-22,21.016,21.235,20.788,21.138,125326,0
2010-03-23,21.039,21.187,20.737,21.016,228727,0
2010-03-24,21.003,21.366,20.824,21.278,165146,0
2010-03-25,21.449,21.823,21.223,21.247,251628,0
2010-03-26,21.317,21.463,21.187,21.354,106262,0
2010-03-29,21.201,21.463,21.176,21.247,150211,0
2010-03-30,21.176,21.304,20.873,20.98,148422,0
2010-03-31,20.98,21.076,20.657,20.667,86862,0
2010-04-01,20.861,21.016,20.847,20.908,129316,0
2010-04-05,20.966,21.317,20.966,21.278,85705,0
2010-04-06,21.366,21.775,21.304,21.703,279158,0
2010-04-07,21.645,21.909,21.509,21.886,253893,0
2010-04-08,21.727,22.079,21.633,21.9,230605,0
2010-04-09,21.823,22.163,21.823,22.066,161414,0
2010-04-12,22.175,22.667,21.967,22.428,446120,0
2010-04-13,22.379,22.633,22.21,22.45,187227,0
2010-04-14,22.499,22.692,22.269,22.619,258738,0
2010-04-15,22.619,23.463,22.606,23.451,468626,0
2010-04-16,23.294,23.654,23.04,23.394,741384,0
2010-04-19,23.151,23.356,22.835,23.077,387992,0
2010-04-20,23.09,23.185,22.97,23.04,121546,0
2010-04-21,22.97,23.018,22.717,22.898,85252,0
2010-04-22,22.742,22.789,22.581,22.656,135035,0
2010-04-23,22.484,23.259,22.401,23.235,195239,0
2010-04-26,23.257,23.532,23.138,23.209,71146,0
2010-04-27,23.018,23.185,22.39,22.438,124611,0
2010-04-28,22.898,24.09,22.606,23.801,828372,0
2010-04-29,23.74,24.355,23.496,23.982,583691,0
2010-04-30,24.102,24.102,23.572,23.618,196139,0
2010-05-03,23.872,24.342,23.74,24.295,278540,0
2010-05-04,24.159,24.522,23.778,23.897,430574,0
2010-05-05,23.753,24.066,23.163,23.956,327982,0
2010-05-06,23.872,24.146,23.268,23.691,359177,0
2010-05-07,23.681,24.159,22.932,23.09,377804,0
2010-05-10,24.078,24.43,23.824,24.342,129562,0
2010-05-11,23.994,24.58,23.994,24.453,127428,0
2010-05-12,24.705,24.921,24.316,24.73,285445,0
2010-05-13,24.594,24.8,24.465,24.693,259949,0
2010-05-14,24.644,24.693,23.884,24.211,221737,0
2010-05-17,24.38,24.417,23.52,24.078,133526,0
2010-05-18,24.171,24.342,23.451,23.572,390196,0
2010-05-19,23.381,23.484,22.667,23.209,127410,0
2010-05-20,22.812,23.04,22.545,22.656,245048,0
2010-05-21,22.185,22.97,21.989,22.742,186516,0
2010-05-24,22.692,22.765,22.257,22.438,104949,0
2010-05-25,21.9,23.704,21.9,23.681,444588,0
2010-05-26,23.74,24.62,23.344,23.474,150259,0
2010-05-27,23.717,23.994,23.559,23.946,56392,0
2010-05-28,23.884,24.705,23.884,24.304,153458,0
2010-06-01,24.018,24.342,23.801,23.86,130170,0
2010-06-02,23.946,24.946,23.824,24.921,216102,0
2010-06-03,24.994,25.224,24.476,24.683,258968,0
2010-06-04,24.607,24.633,23.731,23.872,176346,0
2010-06-07,23.919,24.005,23.463,23.509,102952,0
2010-06-08,23.572,23.598,22.801,23.209,218723,0
2010-06-09,23.474,24.223,23.294,23.982,182920,0
2010-06-10,24.211,24.822,24.211,24.777,173003,0
2010-06-11,24.607,24.984,24.57,24.921,84910,0
2010-06-14,25.16,25.16,24.284,24.316,123742,0
2010-06-15,24.403,24.693,24.116,24.693,174273,0
2010-06-16,24.391,25.16,24.342,24.946,204488,0
2010-06-17,24.946,25.113,24.777,25.092,114215,0
2010-06-18,25.054,25.57,25.054,25.485,168196,0
2010-06-21,25.824,26.368,25.824,26.185,276702,0
2010-06-22,26.208,26.586,25.692,25.932,229366,0
2010-06-23,25.824,25.884,24.766,25.092,140302,0
2010-06-24,24.932,25.113,24.558,24.789,75821,0
2010-06-25,24.958,25.512,24.558,25.452,122056,0
2010-06-28,25.343,25.731,25.03,25.102,72781,0
2010-06-29,24.766,24.8,23.932,24.066,148599,0
2010-06-30,24.04,24.366,24.04,24.233,220575,0
2010-07-01,24.223,24.453,23.778,24.116,297287,0
2010-07-02,23.872,24.259,23.232,23.294,661687,0
2010-07-06,24.159,24.984,23.897,24.102,713403,0
2010-07-07,24.271,24.717,23.932,24.644,429304,0
2010-07-08,25.08,25.633,24.73,25.597,452691,0
2010-07-09,25.597,25.91,25.561,25.786,182174,0
2010-07-12,25.597,26.08,25.32,25.91,159381,0
2010-07-13,26.309,26.971,26.15,26.562,675309,0
2010-07-14,26.631,27.596,26.475,27.428,434306,0
2010-07-15,27.317,27.452,26.642,27.03,232119,0
2010-07-16,26.932,27.008,26.185,26.356,173391,0
2010-07-19,26.346,26.524,26.208,26.475,83175,0
2010-07-20,26.346,26.73,26.233,26.693,175992,0
2010-07-21,26.946,26.946,26.45,26.498,496327,0
2010-07-22,26.826,27.704,26.826,27.609,353190,0
2010-07-23,27.2,27.635,26.996,27.152,366489,0
2010-07-26,27.283,27.524,27.164,27.2,310575,0
2010-07-27,27.269,27.56,27.164,27.249,473114,0
2010-07-28,27.249,27.417,26.742,26.79,270409,0
2010-07-29,27.307,27.838,26.126,27.295,628859,0
2010-07-30,27.052,27.317,26.79,27.127,365493,0
2010-08-02,27.704,27.704,26.667,27.238,182358,0
2010-08-03,27.03,27.838,27.03,27.682,277826,0
2010-08-04,27.777,28.005,27.56,27.716,590483,0
2010-08-05,27.716,27.751,27.258,27.44,151787,0
2010-08-06,27.114,27.621,27.114,27.582,149063,0
2010-08-09,27.428,27.704,27.008,27.269,216608,0
2010-08-10,27.008,27.052,26.631,26.883,133569,0
2010-08-11,26.621,26.621,26.031,26.198,231080,0
2010-08-12,25.8,26.044,25.452,26.004,449024,0
2010-08-13,25.859,26.282,25.859,2.6138,138787,0
2010-08-16,25.968,26.498,25.91,26.346,109543,0
2010-08-17,26.654,27.052,26.598,26.946,172982,0
2010-08-18,26.946,27.365,26.826,27.2,187390,0
2010-08-19,27.164,28.27,27.102,28.138,351008,0
2010-08-20,27.849,28.079,27.536,27.788,179096,0
2010-08-23,27.763,27.91,27.635,27.716,113830,0
2010-08-24,27.379,27.379,26.73,27.021,194009,0
2010-08-25,26.971,27.021,26.55,26.932,121487,0
2010-08-26,27.066,27.536,26.971,27.238,185167,0
2010-08-27,27.269,28.534,27.249,28.284,321609,0
2010-08-30,28.247,28.479,27.849,28.224,305386,0
2010-08-31,28.008,28.738,28.008,28.473,226749,0
2010-09-01,28.73,28.925,28.115,28.27,249720,0
2010-09-02,28.138,28.391,27.814,28.27,162733,0
2010-09-03,28.429,28.62,28.257,28.317,99513,0
2010-09-07,28.27,28.488,27.56,27.621,113131,0
2010-09-08,27.788,28.632,27.671,28.317,173588,0
2010-09-09,28.479,28.765,28.079,28.559,113203,0
2010-09-10,28.582,28.751,28.151,28.236,248960,0
2010-09-13,28.429,28.765,28.176,28.67,403963,0
2010-09-14,28.559,29.141,28.5,28.874,270683,0
2010-09-15,28.887,29.269,28.789,28.874,356207,0
2010-09-16,28.849,29.09,28.608,28.801,190757,0
2010-09-17,28.789,28.849,27.933,28.092,387288,0
2010-09-20,28.104,28.213,27.465,27.596,392657,0
2010-09-21,27.66,27.91,26.92,27.341,697712,0
2010-09-22,27.164,28.247,27.139,27.635,241313,0
2010-09-23,27.635,27.777,27.127,27.403,321878,0
2010-09-24,27.671,27.849,27.365,27.648,307478,0
2010-09-27,27.536,27.66,27.078,27.186,212871,0
2010-09-28,26.718,26.907,26.368,26.777,298984,0
2010-09-29,26.704,27.139,26.598,27.102,469345,0
2010-09-30,27.152,27.767,27.1,27.585,270018,0
2010-10-01,27.825,28.138,27.487,27.682,286111,0
2010-10-04,27.66,27.682,26.92,27.186,445924,0
2010-10-05,27.403,27.452,27.066,27.238,392657,0
2010-10-06,27.365,27.648,27.102,27.283,214497,0
2010-10-07,27.391,27.897,27.114,27.838,140712,0
2010-10-08,27.825,28.416,27.814,28.042,162390,0
2010-10-11,28.079,28.164,27.788,27.814,46487,0
2010-10-12,27.886,28.092,27.536,27.788,77805,0
2010-10-13,27.933,28.514,27.849,28.379,84291,0
2010-10-14,28.429,28.453,28.164,28.236,48718,0
2010-10-15,28.27,28.329,28.042,28.247,74734,0
2010-10-18,28.065,28.365,27.994,28.2,111746,0
2010-10-19,27.814,28.016,27.44,27.704,224198,0
2010-10-20,27.788,28.126,27.704,27.875,53260,0
2010-10-21,27.933,28.005,27.621,27.763,66422,0
2010-10-22,27.814,27.97,27.716,27.945,56220,0
2010-10-25,28.115,28.608,28.115,28.441,138483,0
2010-10-26,28.307,28.559,27.91,28.488,83420,0
2010-10-27,28.925,28.925,27.102,27.524,385610,0
2010-10-28,27.609,27.777,27.403,27.751,159812,0
2010-10-29,27.838,28.206,27.763,28.182,261134,0
2010-11-01,28.236,28.765,27.921,28.029,162962,0
2010-11-02,28.247,28.329,28.029,28.188,173931,0
2010-11-03,28.138,28.138,27.258,27.648,161635,0
2010-11-04,27.91,28.042,27.379,27.379,159936,0
2010-11-05,27.465,27.56,26.346,26.498,567547,0
2010-11-08,26.498,26.92,26.246,26.896,424712,0
2010-11-09,26.946,27.164,26.631,26.777,234786,0
2010-11-10,26.826,27.417,26.642,27.258,239267,0
2010-11-11,27.283,27.307,26.958,27.008,360258,0
2010-11-12,26.837,26.971,26.667,26.79,227547,0
2010-11-15,26.763,27.066,26.511,26.802,112361,0
2010-11-16,26.4,27.078,26.4,26.996,503435,0
2010-11-17,26.996,27.353,26.932,27.295,229950,0
2010-11-18,27.452,27.56,27.164,27.2,414209,0
2010-11-19,27.238,27.238,26.763,26.849,406721,0
2010-11-22,26.79,26.896,26.586,26.742,125366,0
2010-11-23,26.611,26.611,26.296,26.368,296189,0
2010-11-24,26.524,26.704,26.258,26.586,243337,0
2010-11-26,26.185,26.536,26.185,26.464,53926,0
2010-11-29,26.198,26.642,26.031,26.621,273568,0
2010-11-30,26.291,26.606,26.202,26.252,261485,0
2010-12-01,26.412,26.87,26.389,26.68,275648,0
2010-12-02,26.654,27.269,26.654,27.164,193862,0
2010-12-03,27.052,27.238,26.946,27.139,184207,0
2010-12-06,27.066,27.152,26.87,27.127,151043,0
2010-12-07,27.102,27.212,26.946,26.971,183240,0
2010-12-08,26.946,27.428,26.815,27.212,247547,0
2010-12-09,27.341,27.452,27.021,27.44,975939,0
2010-12-10,27.403,27.648,27.33,27.609,448285,0
2010-12-13,27.635,27.692,27.353,27.365,72330,0
2010-12-14,27.317,27.596,27.088,27.417,209484,0
2010-12-15,27.862,27.982,27.212,27.875,186948,0
2010-12-16,27.862,28.257,27.751,28.164,272427,0
2010-12-17,28.188,28.488,28.151,28.247,195110,0
2010-12-20,28.054,28.582,28.054,28.341,164471,0
2010-12-21,28.284,28.441,28.104,28.329,237702,0
2010-12-22,28.379,28.429,28.092,28.391,243442,0
2010-12-23,28.176,28.947,28.176,28.836,178846,0
2010-12-27,28.73,28.861,28.67,28.811,39430,0
2010-12-28,28.801,28.947,28.789,28.801,48793,0
2010-12-29,29.155,29.531,28.945,29.19,575468,0
2010-12-30,29.227,29.407,29.052,29.077,204421,0
2010-12-31,29.201,29.593,29.076,29.285,192602,0
2011-01-03,29.428,29.971,29.428,29.874,151096,0
2011-01-04,29.705,29.909,29.453,29.718,299031,0
2011-01-05,29.596,29.755,29.154,29.224,208850,0
2011-01-06,29.201,29.428,28.811,28.981,77351,0
2011-01-07,29.141,29.177,28.789,28.9,126748,0
2011-01-10,28.811,28.849,28.402,28.67,237929,0
2011-01-11,28.777,28.993,28.608,28.72,107141,0
2011-01-12,28.925,28.925,28.453,28.582,92099,0
2011-01-13,28.416,28.488,27.751,28.016,188929,0
2011-01-14,27.945,28.257,27.945,28.054,108442,0
2011-01-18,28.307,28.571,27.97,28.559,152448,0
2011-01-19,28.354,29.017,28.354,28.947,321663,0
2011-01-20,28.811,28.836,28.488,28.658,144247,0
2011-01-21,28.72,28.751,28.284,28.548,145125,0
2011-01-24,28.284,28.72,28.224,28.72,134993,0
2011-01-25,28.534,28.789,28.354,28.789,104175,0
2011-01-26,28.777,29.49,28.777,29.369,127753,0
2011-01-27,29.331,29.331,28.695,29.318,109912,0
2011-01-28,29.224,29.283,28.849,29.004,80681,0
2011-01-31,28.919,29.421,28.474,28.62,326236,0
2011-02-01,28.73,28.981,28.608,28.849,344895,0
2011-02-02,29.017,29.09,28.042,28.104,412296,0
2011-02-03,28.042,28.365,28.029,28.115,164790,0
2011-02-04,28.224,28.402,28.079,28.213,220936,0
2011-02-07,28.2,28.632,28.176,28.453,130211,0
2011-02-08,28.479,28.479,27.933,28.029,183749,0
2011-02-09,28.016,28.115,27.777,27.849,129117,0
2011-02-10,27.838,28.065,27.596,27.609,165237,0
2011-02-11,27.609,28.164,27.609,28.005,86819,0
2011-02-14,28.065,28.164,27.982,28.164,88249,0
2011-02-15,28.115,28.354,28.029,28.27,154680,0
2011-02-16,28.632,29.102,28.525,28.777,313654,0
2011-02-18,28.861,29.355,28.861,29.214,271429,0
2011-02-22,29.128,29.214,28.947,28.981,146789,0
2011-02-23,28.969,28.969,28.2,28.379,278950,0
2011-02-24,28.453,29.116,28.453,28.849,308789,0
2011-02-25,29.028,29.718,28.912,29.467,231944,0
2011-02-28,29.59,30.539,29.504,29.981,247565,0
2011-03-01,30.069,30.093,29.28,29.341,131777,0
2011-03-02,29.292,29.535,29.256,29.49,148265,0
2011-03-03,29.62,29.779,29.414,29.478,130607,0
2011-03-04,29.49,29.632,29.283,29.584,89901,0
2011-03-07,29.682,29.731,29.525,29.694,131538,0
2011-03-08,29.682,30.115,29.682,29.984,106448,0
2011-03-09,30.008,30.029,29.814,29.984,185624,0
2011-03-10,29.643,29.732,29.001,29.087,241213,0
2011-03-11,28.934,29.113,28.724,28.966,146337,0
2011-03-14,28.811,28.912,28.608,28.707,248569,0
2011-03-15,27.74,28.823,27.365,28.596,288241,0
2011-03-16,28.514,28.571,27.269,28.317,349781,0
2011-03-17,28.714,29.026,28.409,28.934,276495,0
2011-03-18,29.152,29.222,28.652,28.652,268694,0
2011-03-21,28.773,29.152,28.652,28.896,144247,0
2011-03-22,28.87,28.87,28.204,28.448,182477,0
2011-03-23,28.204,28.652,28.02,28.541,376988,0
2011-03-24,29.074,30.311,29.026,29.596,3819967,0
2011-03-25,29.656,29.888,29.317,29.414,498354,0
2011-03-28,29.643,29.718,29.535,29.573,205444,0
2011-03-29,29.656,30.217,29.573,30.167,475426,0
2011-03-30,30.495,30.495,30.217,30.434,221586,0
2011-03-31,30.497,30.841,30.261,30.743,279296,0
2011-04-01,30.808,31.325,30.772,31.268,495707,0
2011-04-04,31.279,31.303,31.075,31.209,111163,0
2011-04-05,31.314,31.314,31.027,31.161,172645,0
2011-04-06,31.325,31.499,31.246,31.339,369468,0
2011-04-07,31.29,31.522,31.209,31.441,665079,0
2011-04-08,31.499,31.751,31.246,31.633,537547,0
2011-04-11,31.619,31.694,30.929,31.222,293770,0
2011-04-12,31.05,31.05,30.639,30.929,216380,0
2011-04-13,31.097,31.123,30.808,30.979,192185,0
2011-04-14,30.65,31.123,30.613,31.061,147551,0
2011-04-15,30.601,30.736,30.469,30.686,243448,0
2011-04-18,30.421,30.457,30.011,30.217,384913,0
2011-04-19,30.384,30.578,30.24,30.578,222039,0
2011-04-20,30.711,30.808,30.508,30.736,183899,0
2011-04-21,30.833,31.235,30.711,30.867,260645,0
2011-04-25,30.785,30.847,30.384,30.445,273591,0
2011-04-26,30.531,31.378,30.445,31.314,238995,0
2011-04-27,31.314,31.351,30.469,30.699,393453,0
2011-04-28,30.833,31.05,30.65,30.953,217741,0
2011-04-29,30.717,30.963,30.52,30.705,576912,0
2011-05-02,30.661,30.891,30.626,30.785,168870,0
2011-05-03,30.785,30.953,30.578,30.736,193610,0
2011-05-04,30.736,30.749,30.323,30.396,184271,0
2011-05-05,30.093,30.508,30.043,30.311,486243,0
2011-05-06,30.578,30.711,30.229,30.263,147365,0
2011-05-09,30.217,30.541,30.107,30.409,209124,0
2011-05-10,30.434,30.567,30.421,30.495,169119,0
2011-05-11,30.531,30.541,30.217,30.311,131464,0
2011-05-12,30.273,30.384,30.081,30.284,543717,0
2011-05-13,30.273,30.323,30.141,30.263,121797,0
2011-05-16,30.107,30.298,29.985,30.251,492882,0
2011-05-17,30.193,30.251,29.985,30.093,216518,0
2011-05-18,30.13,30.445,30.107,30.273,281718,0
2011-05-19,30.347,30.445,30.193,30.273,478405,0
2011-05-20,30.193,30.457,30.13,30.359,284322,0
2011-05-23,30.081,30.347,29.935,30.273,185095,0
2011-05-24,30.273,30.335,30.093,30.251,195681,0
2011-05-25,30.069,30.284,29.985,30.193,114397,0
2011-05-26,30.081,30.217,29.935,30.055,114940,0
2011-05-27,30.093,30.347,29.947,30.284,309985,0
2011-05-31,30.472,30.667,30.273,30.447,204848,0
2011-06-01,30.384,30.749,30.311,30.589,258849,0
2011-06-02,30.65,30.65,30.229,30.323,216506,0
2011-06-03,30.043,30.251,29.935,30.141,92276,0
2011-06-06,30.081,30.217,29.839,29.865,152073,0
2011-06-07,30.007,30.176,29.87,29.981,146007,0
2011-06-08,29.883,29.994,29.65,29.662,293222,0
2011-06-09,29.713,29.943,29.713,29.93,75264,0
2011-06-10,29.87,30.026,29.785,29.894,144350,0
2011-06-13,29.865,30.141,29.765,30.031,179616,0
2011-06-14,30.273,30.82,30.251,30.589,125378,0
2011-06-15,30.347,30.613,30.13,30.263,156340,0
2011-06-16,30.14,30.344,30.102,30.235,139751,0
2011-06-17,30.294,30.467,30.102,30.102,176978,0
2011-06-20,29.994,30.2,29.833,29.93,146526,0
2011-06-21,30.089,30.577,30.038,30.517,149839,0
2011-06-22,30.432,30.53,30.248,30.356,258438,0
2011-06-23,29.994,30.772,29.808,30.672,273215,0
2011-06-24,30.697,30.772,30.213,30.271,169670,0
2011-06-27,30.213,30.432,30.102,30.333,69501,0
2011-06-28,30.432,30.723,30.019,30.71,477270,0
2011-06-29,30.891,31.028,30.686,30.71,149186,0
2011-06-30,30.805,30.887,30.271,30.32,309859,0
2011-07-01,30.319,30.697,30.294,30.589,149710,0
2011-07-05,30.565,30.599,30.308,30.406,354822,0
2011-07-06,30.281,30.344,30.14,30.225,204793,0
2011-07-07,30.467,30.53,30.077,30.235,272649,0
2011-07-08,29.955,30.48,29.833,30.333,246647,0
2011-07-11,30.089,30.089,29.59,29.772,121673,0
2011-07-12,29.6,29.65,29.227,29.227,275188,0
2011-07-13,29.407,29.772,29.19,29.541,326095,0
2011-07-14,29.614,29.761,29.168,29.227,223071,0
2011-07-15,29.271,29.271,28.749,28.979,231492,0
2011-07-18,28.847,28.885,28.371,28.483,254878,0
2011-07-19,28.716,28.787,28.434,28.542,216683,0
2011-07-20,28.52,28.859,28.447,28.603,573126,0
2011-07-21,28.726,29.239,28.678,28.911,563219,0
2011-07-22,28.847,29.052,28.76,28.833,332699,0
2011-07-25,28.787,28.873,28.496,28.506,423165,0
2011-07-26,28.524,28.584,27.911,28.156,301977,0
2011-07-27,28.216,28.371,27.838,28.166,812068,0
2011-07-28,28.094,28.129,27.422,27.52,635124,0
2011-07-29,27.311,27.578,27.007,27.434,162457,0
2011-08-01,27.645,27.645,27.157,27.422,321080,0
2011-08-02,27.47,27.532,26.426,26.439,250615,0
2011-08-03,26.496,26.621,25.195,25.924,2080340,0
2011-08-04,25.694,26.098,25.279,25.304,654047,0
2011-08-05,25.45,25.51,23.733,25.132,1686147,0
2011-08-08,24.27,24.499,23.878,23.977,762496,0
2011-08-09,24.221,25.036,23.866,24.355,1323968,0
2011-08-10,24.134,24.391,23.417,23.454,676360,0
2011-08-11,23.512,24.124,23.051,23.902,846114,0
2011-08-12,24.124,24.757,23.99,24.596,414176,0
2011-08-15,24.864,25.388,24.864,25.181,192266,0
2011-08-16,25,25.036,24.391,24.535,374620,0
2011-08-17,24.864,26.534,24.757,26.24,1059735,0
2011-08-18,25.876,25.876,25.049,25.706,562963,0
2011-08-19,25.45,25.949,25.317,25.463,918496,0
2011-08-22,25.732,26.062,25.317,25.402,382161,0
2011-08-23,25.536,26.215,25.438,26.168,335670,0
2011-08-24,26.156,27.082,26.156,27.082,503200,0
2011-08-25,27.157,27.218,26.291,27.045,606799,0
2011-08-26,26.886,27.033,26.484,26.837,319721,0
2011-08-29,27.092,27.218,26.974,27.092,206159,0
2011-08-30,26.974,27.18,26.898,27.045,154530,0
2011-08-31,27.116,27.289,27.116,27.23,238710,0
2011-09-01,27.192,27.645,27.18,27.606,439892,0
2011-09-02,27.19,27.242,26.746,26.746,137016,0
2011-09-06,26.147,26.412,25.998,26.182,256323,0
2011-09-07,26.257,26.759,26.218,26.579,190148,0
2011-09-08,26.439,26.646,26.1,26.268,187603,0
2011-09-09,25.802,26.243,25.656,25.815,272689,0
2011-09-12,25.597,26.168,25.402,26.121,447559,0
2011-09-13,26.121,27.18,26.098,27.104,483239,0
2011-09-14,27.301,27.57,26.922,27.435,351466,0
2011-09-15,27.606,27.848,27.412,27.763,184601,0
2011-09-16,27.788,27.838,27.518,27.631,101392,0
2011-09-19,27.335,27.618,26.974,27.068,129296,0
2011-09-20,27.052,27.272,26.356,26.412,256545,0
2011-09-21,26.356,26.389,25.509,25.534,384670,0
2011-09-22,24.846,24.872,24.171,24.763,262145,0
2011-09-23,24.564,25.777,24.528,25.706,229988,0
2011-09-26,25.718,25.876,25.437,25.569,333325,0
2011-09-27,26.086,26.402,25.95,26.086,213564,0
2011-09-28,26.268,26.512,25.789,25.902,185782,0
2011-09-29,26.206,26.402,25.595,25.963,165779,0
2011-09-30,25.651,25.986,25.192,25.218,241867,0
2011-10-03,24.984,25.484,24.37,24.589,335352,0
2011-10-04,24.356,25.021,24.137,24.787,370857,0
2011-10-05,24.946,25.496,24.715,25.437,264965,0
2011-10-06,25.484,26.402,25.302,26.382,150566,0
2011-10-07,26.748,26.748,26.074,26.147,125033,0
2011-10-10,26.71,26.917,26.426,26.88,44884,0
2011-10-11,26.686,26.686,26.147,26.307,145046,0
2011-10-12,26.552,26.903,26.307,26.526,105533,0
2011-10-13,26.32,26.356,25.682,26.32,190097,0
2011-10-14,26.698,26.982,26.382,26.49,163968,0
2011-10-17,26.32,26.382,25.976,26.038,68744,0
2011-10-18,26.012,26.833,25.789,26.672,108054,0
2011-10-19,26.579,26.93,26.579,26.698,95325,0
2011-10-20,26.66,27.02,26.439,26.672,203464,0
2011-10-21,26.943,27.459,26.943,27.311,170946,0
2011-10-24,27.371,28.477,27.371,28.375,321676,0
2011-10-25,28.698,28.792,28.046,28.182,196138,0
2011-10-26,27.322,27.434,25.509,26.368,956758,0
2011-10-27,26.892,27.088,26.382,26.66,1200295,0
2011-10-28,26.512,26.903,26.382,26.602,158813,0
2011-10-31,26.348,26.694,25.775,25.785,294623,0
2011-11-01,25.302,25.423,24.787,24.872,262853,0
2011-11-02,25.094,26.332,25.094,25.789,264569,0
2011-11-03,25.914,26.038,25.645,25.937,107012,0
2011-11-04,25.76,25.931,25.499,25.748,67277,0
2011-11-07,25.754,25.963,25.559,25.732,98838,0
2011-11-08,25.732,25.914,25.633,25.682,293757,0
2011-11-09,25.071,25.191,24.146,24.481,237223,0
2011-11-10,24.751,24.933,24.1,24.49,395091,0
2011-11-11,24.639,24.775,24.26,24.703,260277,0
2011-11-14,24.602,24.799,24.516,24.628,80792,0
2011-11-15,24.49,24.787,24.468,24.652,62115,0
2011-11-16,24.503,24.799,24.503,24.751,127382,0
2011-11-17,24.679,24.775,24.528,24.679,196783,0
2011-11-18,24.726,25.191,24.652,25.071,103426,0
2011-11-21,24.775,24.775,24.503,24.679,137481,0
2011-11-22,24.679,24.896,24.679,24.81,205237,0
2011-11-23,24.434,24.81,24.434,24.553,197602,0
2011-11-25,24.516,25.546,24.503,25.057,183893,0
2011-11-28,25.619,26.218,25.619,25.864,262212,0
2011-11-29,25.963,26.17,25.374,25.398,143613,0
2011-11-30,25.986,26.122,25.265,25.514,175881,0
2011-12-01,25.546,25.682,25.116,25.239,259191,0
2011-12-02,25.398,25.423,24.933,25.314,212670,0
2011-12-05,25.521,25.864,24.821,24.933,187377,0
2011-12-06,24.908,25.192,24.786,24.972,93423,0
2011-12-07,24.762,25.192,24.561,25.118,390706,0
2011-12-08,24.933,25.071,24.478,24.538,107909,0
2011-12-09,24.513,24.612,24.12,24.193,211875,0
2011-12-12,24.028,24.356,23.452,23.696,378494,0
2011-12-13,23.784,24.235,23.696,23.991,340097,0
2011-12-14,23.855,23.892,22.935,23.342,311419,0
2011-12-15,23.598,23.709,22.985,23.109,226517,0
2011-12-16,23.16,23.417,22.974,23.033,265073,0
2011-12-19,22.998,23.218,22.482,22.631,334376,0
2011-12-20,22.998,23.984,22.935,23.834,467846,0
2011-12-21,23.614,23.897,22.935,23.11,366730,0
2011-12-22,23.207,23.947,23.207,23.737,228508,0
2011-12-23,23.824,23.997,23.677,23.846,124935,0
2011-12-27,23.834,23.947,23.7,23.86,53601,0
2011-12-28,23.872,24.022,23.663,23.714,87556,0
2011-12-29,23.727,23.834,23.488,23.677,103450,0
2011-12-30,23.714,24.231,23.714,24.154,128232,0
2012-01-03,24.488,24.751,24.059,24.07,205372,0
2012-01-04,23.972,24.257,23.91,23.91,291117,0
2012-01-05,23.834,24.341,23.476,24.243,300245,0
2012-01-06,24.219,24.38,24.022,24.206,161098,0
2012-01-09,24.257,24.303,23.934,24.219,509202,0
2012-01-10,24.38,24.832,24.303,24.737,100066,0
2012-01-11,24.612,25.241,24.586,25.241,155153,0
2012-01-12,25.241,25.612,25.021,25.587,125102,0
2012-01-13,25.366,25.477,25.058,25.241,137324,0
2012-01-17,25.253,25.587,25.13,25.218,104482,0
2012-01-18,25.218,25.698,25.141,25.662,179532,0
2012-01-19,25.738,25.895,25.486,25.612,165474,0
2012-01-20,25.6,26.228,25.499,26.202,124962,0
2012-01-23,26.166,26.564,26.069,26.398,140339,0
2012-01-24,26.239,27.021,26.239,26.97,419015,0
2012-01-25,26.821,27.4,26.784,27.387,549937,0
2012-01-26,27.387,27.473,27.19,27.387,198975,0
2012-01-27,27.275,27.893,27.25,27.82,166604,0
2012-01-30,27.536,28.092,27.325,28.026,270721,0
2012-01-31,28.172,28.307,27.697,27.946,140443,0
2012-02-01,28.04,28.397,28.04,28.385,159690,0
2012-02-02,28.411,28.498,28.026,28.092,220571,0
2012-02-03,28.078,28.321,27.536,27.596,320626,0
2012-02-06,27.56,27.769,27.13,27.45,371564,0
2012-02-07,27.361,27.51,27.008,27.242,132470,0
2012-02-08,27.25,27.596,27.13,27.301,120328,0
2012-02-09,27.361,27.756,27.204,27.313,154497,0
2012-02-10,27.116,27.289,26.943,26.97,96221,0
2012-02-13,27.166,27.178,27.008,27.103,110106,0
2012-02-14,27.053,27.142,26.866,26.88,107470,0
2012-02-15,26.943,27.116,26.644,26.759,185549,0
2012-02-16,26.771,26.854,26.316,26.379,114712,0
2012-02-17,26.498,26.854,26.228,26.576,260046,0
2012-02-21,26.635,26.697,26.278,26.316,100510,0
2012-02-22,26.291,26.917,26.214,26.833,323465,0
2012-02-23,26.771,26.797,26.524,26.588,265342,0
2012-02-24,26.576,26.736,26.488,26.564,141565,0
2012-02-27,26.564,27.041,26.398,26.671,117983,0
2012-02-28,26.658,26.904,26.524,26.771,175569,0
2012-02-29,26.035,26.108,24.045,25.257,706698,0
2012-03-01,25.525,26.166,25.464,26.142,222951,0
2012-03-02,25.998,26.063,25.576,25.923,287329,0
2012-03-05,25.833,25.931,25.538,25.688,208842,0
2012-03-06,25.317,26.31,25.265,26.221,381417,0
2012-03-07,26.271,26.62,26.221,26.43,189663,0
2012-03-08,26.519,26.631,26.348,26.418,207978,0
2012-03-09,26.62,26.62,26.31,26.494,248161,0
2012-03-12,26.488,27.03,26.436,26.957,193161,0
2012-03-13,26.957,27.348,26.658,26.97,150585,0
2012-03-14,26.957,27.08,26.398,26.436,190989,0
2012-03-15,26.398,26.635,26.278,26.498,177470,0
2012-03-16,26.609,26.706,26.471,26.584,173265,0
2012-03-19,26.635,26.88,26.511,26.697,105985,0
2012-03-20,26.584,26.878,26.494,26.78,146588,0
2012-03-21,26.767,27.202,26.755,27.052,228508,0
2012-03-22,26.902,27.029,26.819,26.98,122958,0
2012-03-23,26.928,27.052,26.755,26.942,157083,0
2012-03-26,27.007,27.474,26.942,27.337,81179,0
2012-03-27,27.363,27.4,26.954,27.375,135418,0
2012-03-28,27.289,27.349,26.731,26.89,106051,0
2012-03-29,26.807,26.928,26.62,26.89,111349,0
2012-03-30,26.89,27.052,26.694,26.902,93334,0
2012-04-02,26.84,27.078,26.706,26.98,153256,0
2012-04-03,26.98,27.202,26.852,27.166,209531,0
2012-04-04,27.04,27.349,27.02,27.301,104981,0
2012-04-05,27.4,27.613,27.326,27.389,94516,0
2012-04-09,27.276,27.326,27.142,27.142,73131,0
2012-04-10,27.176,27.262,26.584,26.731,133421,0
2012-04-11,26.928,27.251,26.902,27.202,202397,0
2012-04-12,27.154,27.276,27.04,27.202,125413,0
2012-04-13,27.216,27.216,26.928,27.078,64939,0
2012-04-16,27.128,27.19,26.916,27.128,94917,0
2012-04-17,27.375,27.784,27.262,27.613,124579,0
2012-04-18,27.537,28.11,27.537,28.097,235248,0
2012-04-19,28.11,28.629,27.997,28.355,111222,0
2012-04-20,28.366,28.519,28.097,28.222,98284,0
2012-04-23,27.873,28.007,27.759,27.922,96020,0
2012-04-24,27.922,28.133,27.836,28.007,88466,0
2012-04-25,28.12,28.317,28.071,28.222,88605,0
2012-04-26,28.222,28.68,28.12,28.329,148774,0
2012-04-27,27.007,27.349,25.962,27.128,647316,0
2012-04-30,26.755,27.337,26.668,26.878,221437,0
2012-05-01,26.84,26.98,26.731,26.864,206445,0
2012-05-02,26.706,26.794,25.936,26.036,230667,0
2012-05-03,26.036,26.147,25.552,25.824,177506,0
2012-05-04,25.376,25.5,24.685,24.734,253341,0
2012-05-07,24.646,24.747,24.308,24.608,250483,0
2012-05-08,24.546,24.546,24.146,24.496,296330,0
2012-05-09,24.212,25.278,24.212,25.057,300568,0
2012-05-10,25.105,25.651,25.105,25.416,251628,0
2012-05-11,25.366,25.488,25.166,25.241,171359,0
2012-05-14,25.03,25.204,24.721,24.818,206128,0
2012-05-15,24.783,24.906,24.532,24.608,90539,0
2012-05-16,24.646,24.868,24.126,24.126,107588,0
2012-05-17,24.087,24.1,23.767,23.938,108537,0
2012-05-18,23.95,24.261,23.95,23.988,109078,0
2012-05-21,23.988,24.373,23.827,24.275,68157,0
2012-05-22,24.308,24.906,24.287,24.646,97734,0
2012-05-23,24.275,25.105,24.114,25.02,145296,0
2012-05-24,25.02,25.105,24.57,24.685,140625,0
2012-05-25,24.685,24.709,24.348,24.462,82630,0
2012-05-29,24.507,24.546,24.237,24.507,72616,0
2012-05-30,24.185,24.287,23.653,23.814,162224,0
2012-05-31,23.814,24.308,23.803,24.237,217702,0
2012-06-01,23.964,24.114,23.58,23.641,75381,0
2012-06-04,23.603,23.653,22.907,22.996,137273,0
2012-06-05,22.994,22.994,22.52,22.606,233881,0
2012-06-06,22.683,22.771,22.309,22.334,435980,0
2012-06-07,22.507,22.507,21.896,21.932,448985,0
2012-06-08,21.807,22.482,21.755,22.47,774085,0
2012-06-11,22.611,22.611,22.202,22.214,205625,0
2012-06-12,22.351,22.462,22.039,22.249,318949,0
2012-06-13,22.214,22.315,22.039,22.053,327275,0
2012-06-14,22.523,23.219,22.374,23.158,513659,0
2012-06-15,23.23,23.308,22.994,23.171,317845,0
2012-06-18,23.095,23.243,22.982,23.243,290022,0
2012-06-19,23.294,23.433,23.158,23.322,440290,0
2012-06-20,23.683,24.829,23.646,23.795,591712,0
2012-06-21,23.83,23.882,23.333,23.433,282182,0
2012-06-22,23.505,23.882,23.48,23.745,384826,0
2012-06-25,23.505,23.619,23.23,23.371,190160,0
2012-06-26,23.371,23.608,23.109,23.399,443827,0
2012-06-27,23.544,23.657,23.505,23.619,342206,0
2012-06-28,23.57,23.708,23.385,23.683,225041,0
2012-06-29,23.983,24.409,23.608,23.657,679290,0
2012-07-02,23.732,23.844,23.243,23.584,119046,0
2012-07-03,23.669,23.882,23.596,23.822,102832,0
2012-07-05,23.932,24.345,23.882,24.095,321410,0
2012-07-06,23.946,24.059,23.844,23.983,100503,0
2012-07-09,23.97,24.095,23.882,23.995,170667,0
2012-07-10,24.082,24.181,23.958,23.983,62105,0
2012-07-11,23.97,24.181,23.894,24.181,107233,0
2012-07-12,24.008,24.396,23.946,24.207,83260,0
2012-07-13,24.247,24.409,24.059,24.37,152082,0
2012-07-16,24.295,24.295,23.958,24.008,51105,0
2012-07-17,23.907,24.207,23.907,24.207,60426,0
2012-07-18,24.122,24.271,24.082,24.194,58051,0
2012-07-19,24.247,24.384,23.907,24.07,247659,0
2012-07-20,23.958,24.095,23.907,24.045,170407,0
2012-07-23,23.772,24.045,23.745,23.983,119570,0
2012-07-24,23.97,23.97,23.333,23.646,732406,0
2012-07-25,23.322,24.66,23.294,24.52,398623,0
2012-07-26,24.721,25.322,24.633,25.322,243701,0
2012-07-27,25.422,25.597,25.283,25.521,132854,0
2012-07-30,25.446,25.446,25.008,25.182,159223,0
2012-07-31,25.144,25.233,24.894,25.008,291376,0
2012-08-01,25.12,25.296,24.985,25.046,96565,0
2012-08-02,24.932,25.156,24.544,24.843,222313,0
2012-08-03,24.985,25.222,24.932,24.946,78155,0
2012-08-06,24.946,25.334,24.882,25.085,56140,0
2012-08-07,25.12,25.12,24.985,25.022,102275,0
2012-08-08,25.008,25.296,24.721,25.257,208140,0
2012-08-09,25.283,25.283,25.008,25.072,49694,0
2012-08-10,25.072,25.283,24.946,25.222,62951,0
2012-08-13,25.168,25.283,25.032,25.222,48908,0
2012-08-14,25.296,25.334,24.921,24.946,126126,0
2012-08-15,24.972,25.308,24.96,25.283,77294,0
2012-08-16,25.283,25.781,25.257,25.62,53945,0
2012-08-17,25.634,25.709,25.245,25.559,89072,0
2012-08-20,25.47,25.495,25.022,25.334,98164,0
2012-08-21,25.358,25.358,25.182,25.196,96058,0
2012-08-22,25.098,25.168,24.894,24.972,225507,0
2012-08-23,24.907,25.06,24.66,24.82,103401,0
2012-08-24,24.747,24.932,24.747,24.829,58644,0
2012-08-27,24.857,24.921,24.607,24.621,92710,0
2012-08-28,24.721,25.098,24.721,24.932,109857,0
2012-08-29,24.996,24.996,24.709,24.709,119319,0
2012-08-30,24.685,24.747,24.544,24.672,50309,0
2012-08-31,24.82,24.882,24.697,24.796,67884,0
2012-09-04,24.829,25.521,24.829,25.432,139511,0
2012-09-05,25.408,25.896,25.37,25.833,103927,0
2012-09-06,25.995,26.895,25.932,26.671,170879,0
2012-09-07,26.746,26.946,26.348,26.348,116878,0
2012-09-10,26.348,26.643,26.182,26.406,78597,0
2012-09-11,26.471,26.611,25.869,26.182,82905,0
2012-09-12,26.135,26.483,26.008,26.071,67622,0
2012-09-13,26.108,26.458,25.833,26.458,217783,0
2012-09-14,26.561,26.671,26.383,26.573,49946,0
2012-09-17,26.458,27.011,26.418,26.534,63259,0
2012-09-18,26.508,26.561,26.258,26.336,63150,0
2012-09-19,26.048,26.135,25.709,26.085,101847,0
2012-09-20,25.858,26.297,25.795,26.135,118124,0
2012-09-21,26.206,26.283,26.035,26.158,161689,0
2012-09-24,26.108,26.418,26.035,26.336,86897,0
2012-09-25,26.444,26.495,26.135,26.158,93495,0
2012-09-26,26.254,26.293,26.03,26.168,132819,0
2012-09-27,26.281,26.404,26.093,26.268,94481,0
2012-09-28,26.254,26.254,25.752,25.89,249117,0
2012-10-01,25.926,26.118,25.588,25.967,284837,0
2012-10-02,26.068,26.068,25.588,25.626,67340,0
2012-10-03,25.613,25.613,25.273,25.362,51517,0
2012-10-04,25.438,26.003,25.438,25.904,63045,0
2012-10-05,26.093,26.293,26.044,26.192,45231,0
2012-10-08,26.192,26.203,26.03,26.056,13420,0
2012-10-09,26.168,26.192,25.877,25.89,130721,0
2012-10-10,25.94,25.94,25.613,25.702,43373,0
2012-10-11,25.801,25.826,25.325,25.588,77715,0
2012-10-12,25.562,25.588,25.338,25.438,78742,0
2012-10-15,25.476,25.525,25.35,25.4,64068,0
2012-10-16,25.338,25.338,25.145,25.212,62114,0
2012-10-17,25.299,25.476,25.247,25.424,112487,0
2012-10-18,25.338,25.412,25.185,25.299,109656,0
2012-10-19,25.212,25.362,25.048,25.35,80841,0
2012-10-22,25.286,25.601,25.185,25.601,43816,0
2012-10-23,25.412,25.551,25.35,25.412,70936,0
2012-10-24,25.513,25.551,25.273,25.386,63002,0
2012-10-25,25.588,25.678,25.134,25.212,118056,0
2012-10-26,24.367,24.432,23.912,24.054,923586,0
2012-10-31,24.163,24.468,23.926,24.342,183933,0
2012-11-01,24.342,24.492,24.279,24.42,72442,0
2012-11-02,24.355,24.481,23.94,23.965,204269,0
2012-11-05,24.028,24.028,23.637,23.751,58155,0
2012-11-06,23.802,24.242,23.651,24.217,83148,0
2012-11-07,24.064,24.13,23.765,24.042,88421,0
2012-11-08,23.965,23.965,23.324,23.376,198277,0
2012-11-09,23.402,23.624,23.183,23.548,135653,0
2012-11-12,23.599,23.727,23.271,23.727,78896,0
2012-11-13,23.522,23.661,23.196,23.376,155877,0
2012-11-14,23.336,23.562,23.183,23.402,223945,0
2012-11-15,23.376,23.588,23.172,23.183,105392,0
2012-11-16,23.134,23.233,22.819,23.172,84138,0
2012-11-19,23.349,23.599,23.134,23.46,135879,0
2012-11-20,23.388,23.522,23.271,23.437,319721,0
2012-11-21,23.536,23.979,23.496,23.826,230602,0
2012-11-23,23.912,24.117,23.637,23.926,73595,0
2012-11-26,23.926,23.926,23.778,23.863,112638,0
2012-11-27,23.863,24.62,23.751,24.504,218500,0
2012-11-28,24.492,24.62,24.292,24.504,56940,0
2012-11-29,24.543,25.476,24.504,25.374,231941,0
2012-11-30,25.325,26.382,25.286,26.179,210169,0
2012-12-03,26.044,26.281,25.89,26.254,113984,0
2012-12-04,26.281,26.56,26.068,26.334,97176,0
2012-12-05,26.346,26.597,26.129,26.519,108876,0
2012-12-06,26.533,26.961,26.429,26.746,69695,0
2012-12-07,26.772,27.15,26.37,27.073,55738,0
2012-12-10,27.188,27.188,26.869,26.935,108557,0
2012-12-11,26.975,27.24,26.883,27.188,68527,0
2012-12-12,27.188,27.992,27.188,27.88,125111,0
2012-12-13,27.867,27.88,27.312,27.337,69411,0
2012-12-14,27.348,27.501,27.048,27.11,174827,0
2012-12-17,27.085,27.287,26.988,27,71861,0
2012-12-18,26.961,27.249,26.856,27.073,348660,0
2012-12-19,27.073,27.751,27.059,27.325,79780,0
2012-12-20,27.361,27.576,27.2,27.54,54424,0
2012-12-21,27.213,27.361,26.961,27.098,95706,0
2012-12-24,27.15,27.54,27.024,27.474,23794,0
2012-12-26,27.616,27.616,27.073,27.085,17130,0
2012-12-27,27.262,27.468,27,27.125,57327,0
2012-12-28,26.975,27.112,26.72,26.784,73572,0
2012-12-31,26.835,27.43,26.707,27.364,50204,0
2013-01-02,27.821,27.998,27.594,27.974,81335,0
2013-01-03,27.875,28.126,27.861,27.897,103795,0
2013-01-04,27.936,27.998,27.544,27.568,36795,0
2013-01-07,27.648,27.796,27.492,27.517,68039,0
2013-01-08,27.544,27.608,27.315,27.58,31260,0
2013-01-09,27.544,27.718,27.456,27.568,86157,0
2013-01-10,27.58,27.732,27.403,27.442,110702,0
2013-01-11,27.391,27.568,27.378,27.43,272899,0
2013-01-14,27.364,27.634,27.34,27.568,307874,0
2013-01-15,27.468,27.468,27.176,27.228,128993,0
2013-01-16,27.189,27.215,27.048,27.176,98485,0
2013-01-17,27.164,27.782,27.164,27.492,127103,0
2013-01-18,27.315,27.58,26.845,27.478,258160,0
2013-01-22,27.732,27.821,27.492,27.782,251736,0
2013-01-23,27.718,27.897,27.62,27.875,96532,0
2013-01-24,27.81,28.102,27.517,28.075,169765,0
2013-01-25,28.011,28.203,27.886,28.011,110301,0
2013-01-28,28.102,28.431,28.036,28.102,384781,0
2013-01-29,27.757,27.911,27.43,27.782,150992,0
2013-01-30,27.732,28.024,27.62,28.024,128916,0
2013-01-31,28.024,28.391,27.861,28.138,109994,0
2013-02-01,28.138,28.444,27.986,28.253,94415,0
2013-02-04,28.114,28.229,28.011,28.114,126193,0
2013-02-05,28.151,28.229,28.064,28.178,103781,0
2013-02-06,28.138,28.555,28.05,28.444,114425,0
2013-02-07,28.365,28.757,28.339,28.722,185589,0
2013-02-08,28.593,28.698,28.036,28.19,134115,0
2013-02-11,28.064,28.403,28.064,28.353,110364,0
2013-02-12,28.482,28.482,28.138,28.151,88358,0
2013-02-13,28.114,28.494,28.075,28.303,97014,0
2013-02-14,26.895,27.58,26.53,26.57,475072,0
2013-02-15,26.328,26.426,25.996,26.162,526199,0
2013-02-19,26.074,26.694,26.063,26.694,294438,0
2013-02-20,26.596,26.62,25.96,26.01,157208,0
2013-02-21,25.896,25.996,25.616,25.972,168471,0
2013-02-22,25.858,25.996,25.78,25.972,87502,0
2013-02-25,26.01,26.05,25.502,25.502,178476,0
2013-02-26,25.605,26.01,25.541,26.01,188279,0
2013-02-27,25.946,26.328,25.883,26.303,177363,0
2013-02-28,26.264,26.53,26.136,26.354,192783,0
2013-03-01,26.211,26.289,25.744,26.198,197798,0
2013-03-04,26.074,26.277,26.022,26.186,181282,0
2013-03-05,26.303,26.631,26.224,26.557,297064,0
2013-03-06,26.557,26.557,26.113,26.289,125648,0
2013-03-07,26.224,26.388,26.224,26.354,105975,0
2013-03-08,26.504,26.557,25.985,26.088,147432,0
2013-03-11,26.088,26.162,25.78,26.1,184267,0
2013-03-12,26.063,26.162,25.922,26.113,59438,0
2013-03-13,26.113,26.316,25.996,26.1,156282,0
2013-03-14,26.211,26.264,26.022,26.1,84501,0
2013-03-15,26.036,26.342,25.972,26.25,143191,0
2013-03-18,26.063,26.289,26.05,26.174,265890,0
2013-03-19,26.198,26.342,26.1,26.25,198051,0
2013-03-20,26.388,26.504,26.25,26.439,124091,0
2013-03-21,26.453,26.921,26.453,26.64,136566,0
2013-03-22,26.72,26.845,26.516,26.668,119654,0
2013-03-25,26.734,26.771,26.426,26.516,62298,0
2013-03-26,26.696,26.91,26.631,26.785,136950,0
2013-03-27,26.785,26.858,26.708,26.836,121750,0
2013-03-28,26.924,27.05,26.772,26.978,113846,0
2013-04-01,26.884,27.18,26.516,26.608,101404,0
2013-04-02,26.668,26.668,26.387,26.478,70376,0
2013-04-03,26.529,26.736,26.352,26.62,369103,0
2013-04-04,26.631,26.656,26.379,26.465,85560,0
2013-04-05,26.399,26.478,26.06,26.387,236206,0
2013-04-08,26.365,26.543,26.247,26.504,104386,0
2013-04-09,26.596,26.759,26.49,26.631,51507,0
2013-04-10,26.656,26.696,26.557,26.642,112327,0
2013-04-11,26.682,26.772,26.596,26.642,102262,0
2013-04-12,26.583,26.608,26.379,26.411,74242,0
2013-04-15,26.236,26.327,25.801,26.02,103934,0
2013-04-16,26.121,26.121,25.854,25.981,154649,0
2013-04-17,25.764,25.918,25.6,25.826,76357,0
2013-04-18,25.826,26.184,25.788,26.046,64376,0
2013-04-19,26.085,26.379,26.046,26.121,71689,0
2013-04-22,26.171,26.197,25.777,25.956,52477,0
2013-04-23,25.967,26.236,25.84,26.032,84222,0
2013-04-24,25.942,26.34,25.892,26.34,129766,0
2013-04-25,26.411,27.088,26.411,27.038,142252,0
2013-04-26,27.255,27.766,27.18,27.726,167757,0
2013-04-29,27.805,28.007,27.702,27.971,97285,0
2013-04-30,28.007,28.43,27.919,28.391,74080,0
2013-05-01,28.24,29.732,28.24,29.066,206887,0
2013-05-02,29.347,29.347,28.917,29.04,95025,0
2013-05-03,29.078,29.465,28.965,29.424,166165,0
2013-05-06,29.374,30.498,29.295,30.126,230995,0
2013-05-07,30.126,30.29,30.048,30.192,82641,0
2013-05-08,30.192,30.303,30.001,30.192,158289,0
2013-05-09,30.088,30.484,29.933,30.192,118758,0
2013-05-10,30.061,30.152,29.819,29.973,106964,0
2013-05-13,29.947,30.316,29.871,30.035,46267,0
2013-05-14,29.819,30.23,29.819,30.152,88628,0
2013-05-15,30.035,30.217,29.947,29.987,76218,0
2013-05-16,29.921,30.061,29.807,29.871,56016,0
2013-05-17,29.705,29.746,29.438,29.553,144631,0
2013-05-20,29.59,30.277,29.528,30.126,53773,0
2013-05-21,29.884,29.947,29.59,29.746,126884,0
2013-05-22,29.602,30.243,29.335,29.387,99823,0
2013-05-23,29.295,30.14,29.257,29.987,48011,0
2013-05-24,29.845,29.908,29.235,29.465,45180,0
2013-05-28,29.49,29.987,29.295,29.759,72629,0
2013-05-29,29.694,29.759,29.295,29.478,73902,0
2013-05-30,29.478,29.859,29.478,29.68,22268,0
2013-05-31,29.568,29.75,29.307,29.683,69504,0
2013-06-03,29.578,29.705,28.277,28.837,152784,0
2013-06-04,29.026,29.387,28.568,28.737,141701,0
2013-06-05,28.673,28.787,28.148,28.391,152440,0
2013-06-06,28.325,28.713,28.289,28.353,62795,0
2013-06-07,28.417,28.621,28.189,28.608,69953,0
2013-06-10,28.594,28.608,28.034,28.263,47520,0
2013-06-11,28.072,28.737,28.02,28.647,52648,0
2013-06-12,28.787,28.823,27.919,28.047,63542,0
2013-06-13,28.111,28.339,27.895,28.148,62091,0
2013-06-14,28.189,28.227,27.642,27.869,39909,0
2013-06-17,27.818,28.314,27.818,28.263,60482,0
2013-06-18,28.263,28.417,28.047,28.302,39564,0
2013-06-19,28.353,28.377,27.51,27.6,101420,0
2013-06-20,27.295,27.295,26.596,26.785,120957,0
2013-06-21,26.543,26.978,26.465,26.872,166842,0
2013-06-24,26.557,26.682,26.046,26.583,106296,0
2013-06-25,26.722,27.307,26.529,27.255,106720,0
2013-06-26,27.343,27.644,27,27.41,92388,0
2013-06-27,27.435,27.498,26.703,27.178,568377,0
2013-06-28,27.244,27.729,27.127,27.616,52621,0
2013-07-01,27.657,27.91,27.588,27.602,27360,0
2013-07-02,27.602,27.767,27.486,27.657,82163,0
2013-07-03,27.616,27.716,27.486,27.668,52420,0
2013-07-05,27.154,28.515,26.854,28.371,614835,0
2013-07-08,28.629,29.159,28.501,29.159,947784,0
2013-07-09,29.269,30.453,29.131,30.171,1096706,0
2013-07-10,30.171,30.413,29.721,29.951,349079,0
2013-07-11,30.348,30.493,29.747,29.809,109195,0
2013-07-12,29.809,29.822,29.219,29.374,150301,0
2013-07-15,29.478,29.478,29.182,29.283,53951,0
2013-07-16,29.347,29.424,29.182,29.246,129490,0
2013-07-17,29.321,29.347,28.962,29.219,83094,0
2013-07-18,29.219,29.515,29.182,29.295,124989,0
2013-07-19,29.246,29.374,29.064,29.333,73659,0
2013-07-22,29.411,29.503,29.208,29.246,55637,0
2013-07-23,29.246,29.438,29.077,29.173,94930,0
2013-07-24,29.208,29.295,29.025,29.077,116113,0
2013-07-25,29.131,29.194,28.805,28.819,86768,0
2013-07-26,28.755,28.86,28.168,28.576,85202,0
2013-07-29,28.576,28.805,28.319,28.783,128822,0
2013-07-30,28.927,30.222,28.86,29.603,530680,0
2013-07-31,29.707,30.952,29.566,30.863,281142,0
2013-08-01,30.914,31.309,30.838,30.965,340348,0
2013-08-02,30.886,31.119,30.811,30.9,202712,0
2013-08-05,30.9,31.159,30.825,31.133,51839,0
2013-08-06,31.133,31.133,30.748,31.006,126479,0
2013-08-07,30.874,31.119,30.541,31.029,109948,0
2013-08-08,31.119,31.929,30.992,31.541,120529,0
2013-08-09,31.495,31.619,31.042,31.067,98745,0
2013-08-12,31.042,31.579,31.042,31.349,68029,0
2013-08-13,31.349,31.579,31.196,31.567,64611,0
2013-08-14,31.633,31.864,31.39,31.838,121327,0
2013-08-15,31.647,31.661,30.965,31.284,83656,0
2013-08-16,31.237,31.349,30.992,31.119,61426,0
2013-08-19,31.067,31.377,30.927,31.259,49914,0
2013-08-20,31.335,31.686,31.105,31.515,63493,0
2013-08-21,31.39,31.457,31.119,31.297,62590,0
2013-08-22,31.272,31.415,30.773,30.992,59686,0
2013-08-23,30.992,31.272,30.9,31.146,79897,0
2013-08-26,31.184,31.251,31.056,31.184,49727,0
2013-08-27,31.056,31.259,30.799,30.914,87234,0
2013-08-28,30.965,31.504,30.748,31.223,95034,0
2013-08-29,31.184,31.321,31.029,31.251,82422,0
2013-08-30,31.251,31.251,30.979,31.079,80362,0
2013-09-03,31.309,31.401,30.947,31.013,84638,0
2013-09-04,31.013,31.494,31.013,31.387,68312,0
2013-09-05,31.346,31.967,31.309,31.813,123670,0
2013-09-06,32.085,32.099,31.527,31.592,59156,0
2013-09-09,31.607,31.85,31.541,31.813,70295,0
2013-09-10,31.851,32.031,31.578,31.686,123682,0
2013-09-11,31.607,32.083,31.607,32.056,63919,0
2013-09-12,32.005,32.724,31.918,32.685,110427,0
2013-09-13,32.691,32.691,32.263,32.304,153296,0
2013-09-16,32.559,32.956,32.353,32.66,166112,0
2013-09-17,32.677,32.859,32.237,32.357,62286,0
2013-09-18,32.357,32.923,31.905,32.923,152828,0
2013-09-19,32.884,32.937,32.538,32.758,58611,0
2013-09-20,32.82,32.989,32.499,32.951,94933,0
2013-09-23,32.909,33.672,32.909,33.427,194723,0
2013-09-24,33.427,33.609,33.196,33.441,81092,0
2013-09-25,33.427,33.585,33.027,33.065,53670,0
2013-09-26,33.208,33.684,33.117,33.338,82075,0
2013-09-27,33.352,33.352,32.884,33.284,81513,0
2013-09-30,33.117,33.362,32.965,33.22,87292,0
2013-10-01,33.22,33.672,33.22,33.635,90267,0
2013-10-02,33.53,34.2,33.504,34.162,119760,0
2013-10-03,34.2,34.2,33.722,33.828,76285,0
2013-10-04,33.709,33.854,33.233,33.376,65891,0
2013-10-07,33.142,33.376,32.965,33.093,41326,0
2013-10-08,33.027,33.325,32.884,33.039,58411,0
2013-10-09,33.027,33.169,32.575,32.807,84088,0
2013-10-10,32.937,33.585,32.937,33.477,49466,0
2013-10-11,33.464,33.892,33.338,33.748,27050,0
2013-10-14,33.774,33.788,33.27,33.352,71523,0
2013-10-15,33.635,33.709,33.182,33.517,112414,0
2013-10-16,33.585,33.929,33.49,33.905,156541,0
2013-10-17,33.929,34.188,33.762,34.151,90674,0
2013-10-18,34.073,34.513,34.01,34.33,113584,0
2013-10-21,34.37,34.915,34.33,34.807,99760,0
2013-10-22,34.861,34.964,34.175,34.424,132665,0
2013-10-23,34.188,34.33,33.88,33.996,69795,0
2013-10-24,32.951,33.585,31.759,33.441,231339,0
2013-10-25,33.284,33.284,32.718,33.169,152449,0
2013-10-28,33.053,33.325,33.053,33.298,147642,0
2013-10-29,33.325,34.124,33.298,34.023,192552,0
2013-10-30,33.969,34.087,33.736,33.969,142227,0
2013-10-31,34.188,34.807,34.059,34.67,178836,0
2013-11-01,34.807,35.093,34.705,34.717,345557,0
2013-11-04,34.953,34.978,34.036,34.059,138487,0
2013-11-05,33.943,34.099,33.672,33.84,96411,0
2013-11-06,33.828,34.124,33.477,33.635,124659,0
2013-11-07,33.672,33.748,33.311,33.441,160318,0
2013-11-08,33.39,33.49,33.053,33.104,161189,0
2013-11-11,33.065,33.208,32.965,33.027,88945,0
2013-11-12,33.065,33.065,32.718,33.027,119453,0
2013-11-13,33.039,33.13,32.896,33.117,185760,0
2013-11-14,33.003,33.22,32.909,33.182,138894,0
2013-11-15,33.257,33.517,33.104,33.427,283927,0
2013-11-18,33.464,33.868,33.415,33.828,103423,0
2013-11-19,33.929,33.955,33.609,33.698,136759,0
2013-11-20,33.709,33.736,33.298,33.53,86439,0
2013-11-21,33.453,33.517,33.156,33.39,234640,0
2013-11-22,33.338,33.609,33.246,33.543,65837,0
2013-11-25,33.464,33.684,33.22,33.284,130636,0
2013-11-26,33.246,33.585,33.156,33.464,73481,0
2013-11-27,33.362,33.477,33.142,33.208,87898,0
2013-11-29,33.156,33.774,33.156,33.415,22047,0
2013-12-02,33.079,33.597,33.065,33.298,140680,0
2013-12-03,33.338,33.571,33.22,33.453,156128,0
2013-12-04,33.571,33.635,33.27,33.517,207204,0
2013-12-05,33.453,33.477,33.182,33.325,83214,0
2013-12-06,34.794,34.794,33.635,34.266,153711,0
2013-12-09,34.396,34.424,33.88,33.955,92276,0
2013-12-10,34.111,34.111,33.905,33.943,153292,0
2013-12-11,34.01,34.023,33.672,33.698,71848,0
2013-12-12,33.543,33.647,33.352,33.403,69077,0
2013-12-13,33.352,33.543,33.27,33.325,137153,0
2013-12-16,33.298,33.441,33.017,33.117,216705,0
2013-12-17,33.039,33.104,32.485,32.551,140659,0
2013-12-18,32.38,32.473,31.931,32.112,279209,0
2013-12-19,31.981,32.214,31.747,31.839,417516,0
2013-12-20,31.759,32.214,31.686,31.945,130368,0
2013-12-23,32.019,32.112,31.931,32.019,90676,0
2013-12-24,31.905,32.138,31.813,32.019,140914,0
2013-12-26,32.187,32.29,31.981,32.073,37037,0
2013-12-27,32.073,32.265,31.918,32.006,109881,0
2013-12-30,32.085,32.238,31.892,32.059,58021,0
2013-12-31,32.073,32.238,32.059,32.149,71570,0
2014-01-02,32.045,32.126,31.577,31.603,264201,0
2014-01-03,31.644,31.85,31.501,31.67,252321,0
2014-01-06,31.744,31.785,31.501,31.55,72692,0
2014-01-07,31.123,31.383,30.799,30.875,182789,0
2014-01-08,30.825,30.981,30.616,30.852,83896,0
2014-01-09,30.707,31.216,30.707,31.137,214561,0
2014-01-10,31.137,31.49,30.968,31.216,250456,0
2014-01-13,31.045,31.303,30.748,30.863,104655,0
2014-01-14,30.825,30.942,30.423,30.539,115755,0
2014-01-15,30.654,30.668,30.423,30.629,85822,0
2014-01-16,30.629,31.02,30.565,30.578,71896,0
2014-01-17,30.515,30.589,30.383,30.502,64514,0
2014-01-21,30.668,30.707,30.475,30.68,42059,0
2014-01-22,30.735,30.799,30.356,30.489,68316,0
2014-01-23,30.423,30.502,29.901,30.176,1025405,0
2014-01-24,30.123,30.629,30.043,30.084,162613,0
2014-01-27,32.721,32.721,29.889,30.123,142278,0
2014-01-28,30.019,30.799,30.019,30.15,189347,0
2014-01-29,30.084,30.084,29.056,29.252,342523,0
2014-01-30,29.252,29.475,28.721,28.991,206760,0
2014-01-31,29.124,29.915,28.917,29.811,185998,0
2014-02-03,29.915,30.03,29.177,29.202,135489,0
2014-02-04,29.329,29.578,29.228,29.565,100149,0
2014-02-05,29.37,29.785,29.356,29.602,129416,0
2014-02-06,29.696,29.696,29.409,29.616,190494,0
2014-02-07,29.721,29.76,29.616,29.668,263467,0
2014-02-10,30.008,30.109,29.602,29.76,238021,0
2014-02-11,29.851,30.019,29.668,29.941,161367,0
2014-02-12,29.995,30.448,29.995,30.266,94906,0
2014-02-13,30.084,32.369,29.851,32.019,311933,0
2014-02-14,32.319,33.045,32.291,32.901,296996,0
2014-02-18,32.929,33.045,32.617,32.668,144627,0
2014-02-19,32.423,32.578,31.824,31.967,151455,0
2014-02-20,31.992,32.305,31.722,32.277,118243,0
2014-02-21,32.369,32.515,32.099,32.099,89736,0
2014-02-24,32.265,32.265,32.045,32.073,88811,0
2014-02-25,32.019,32.149,31.734,31.771,125285,0
2014-02-26,32.502,32.81,32.149,32.319,281588,0
2014-02-27,32.215,32.475,32.174,32.475,226366,0
2014-02-28,32.527,32.943,32.475,32.81,128711,0
2014-03-03,32.668,32.89,32.578,32.749,162441,0
2014-03-04,32.85,32.995,32.643,32.735,166790,0
2014-03-05,32.749,33.137,32.643,33.097,255191,0
2014-03-06,33.176,33.176,32.527,32.591,274785,0
2014-03-07,32.527,33.189,32.502,33.045,218960,0
2014-03-10,32.995,33.201,32.656,32.943,116387,0
2014-03-11,32.943,33.059,32.515,32.749,124096,0
2014-03-12,32.668,32.668,32.252,32.488,156313,0
2014-03-13,32.617,32.709,32.162,32.201,112157,0
2014-03-14,32.138,32.565,32.019,32.358,77779,0
2014-03-17,32.462,32.668,32.215,32.462,112749,0
2014-03-18,32.554,32.643,32.319,32.502,192052,0
2014-03-19,32.409,32.643,32.162,32.174,108069,0
2014-03-20,32.174,32.332,31.85,32.162,61659,0
2014-03-21,32.291,32.617,32.073,32.099,123658,0
2014-03-24,32.162,32.162,31.451,31.55,112178,0
2014-03-25,31.697,31.892,31.465,31.617,86687,0
2014-03-26,31.631,32.085,31.603,32.059,93845,0
2014-03-27,32.099,32.767,32.045,32.465,85461,0
2014-03-28,32.505,32.739,32.398,32.516,50966,0
2014-03-31,32.633,33.093,32.633,33.079,103182,0
2014-04-01,33.142,33.563,32.934,33.456,187947,0
2014-04-02,33.354,33.393,33.039,33.22,46613,0
2014-04-03,33.354,33.354,32.92,33.142,115311,0
2014-04-04,33.34,33.482,32.789,33.104,133017,0
2014-04-07,33.196,33.379,33.065,33.314,200714,0
2014-04-08,33.314,33.549,33.26,33.354,86534,0
2014-04-09,33.354,33.653,33.354,33.577,76440,0
2014-04-10,33.521,33.563,32.974,33.014,91110,0
2014-04-11,32.856,32.869,32.045,32.126,84325,0
2014-04-14,32.216,32.516,32.099,32.491,46325,0
2014-04-15,32.491,32.491,32.006,32.279,45762,0
2014-04-16,32.426,32.685,32.333,32.633,38888,0
2014-04-17,32.581,32.647,32.19,32.23,38780,0
2014-04-21,32.216,32.333,31.941,32.099,44572,0
2014-04-22,32.202,32.358,31.967,32.216,141814,0
2014-04-23,32.19,32.593,32.045,32.398,72634,0
2014-04-24,32.358,32.828,32.307,32.713,109905,0
2014-04-25,32.543,33.234,32.321,32.426,83844,0
2014-04-28,32.66,32.66,31.733,31.783,115863,0
2014-04-29,31.877,32.006,31.379,31.419,79987,0
2014-04-30,31.311,31.903,31.223,31.849,75314,0
2014-05-01,31.903,33.328,31.706,32.347,204985,0
2014-05-02,32.347,32.776,32.24,32.633,90822,0
2014-05-05,32.557,32.699,32.398,32.647,42280,0
2014-05-06,32.647,32.815,32.581,32.647,355187,0
2014-05-07,32.713,32.948,32.516,32.881,98904,0
2014-05-08,32.869,33.065,32.619,32.828,374096,0
2014-05-09,32.739,32.974,32.66,32.713,117135,0
2014-05-12,32.842,33.001,32.529,32.815,150988,0
2014-05-13,32.725,32.767,32.438,32.491,90912,0
2014-05-14,32.593,33.208,32.593,33.039,338147,0
2014-05-15,33.053,33.093,32.491,32.66,141751,0
2014-05-16,32.568,32.671,32.073,32.266,271511,0
2014-05-19,32.619,33.001,32.477,32.907,255188,0
2014-05-20,32.767,33.34,32.713,33.079,194401,0
2014-05-21,33.093,33.862,33.001,33.783,287186,0
2014-05-22,33.966,34.412,33.836,34.124,238934,0
2014-05-23,34.255,34.255,33.926,33.98,157863,0
2014-05-27,34.175,34.255,33.993,34.033,93774,0
2014-05-28,34.098,34.292,33.756,33.889,98859,0
2014-05-29,34.007,34.438,33.836,33.926,122797,0
2014-05-30,33.952,34.124,33.73,33.849,116194,0
2014-06-02,33.836,34.373,33.836,34.255,129533,0
2014-06-03,34.228,34.228,33.496,33.73,146634,0
2014-06-04,33.703,33.903,33.482,33.824,93197,0
2014-06-05,33.824,33.926,33.456,33.862,101510,0
2014-06-06,33.756,34.111,33.756,34.033,60890,0
2014-06-09,34.111,34.399,33.915,34.319,115276,0
2014-06-10,34.426,34.438,33.889,34.057,58842,0
2014-06-11,34.021,34.124,33.665,33.743,58781,0
2014-06-12,33.783,33.849,33.521,33.716,98974,0
2014-06-13,33.703,33.703,33.469,33.563,134990,0
2014-06-16,33.653,33.876,33.482,33.577,145528,0
2014-06-17,33.549,33.73,33.443,33.59,203524,0
2014-06-18,33.653,33.653,33.354,33.443,124404,0
2014-06-19,33.496,33.627,33.43,33.51,72056,0
2014-06-20,33.59,33.679,33.405,33.496,175770,0
2014-06-23,33.603,33.603,33.22,33.496,75311,0
2014-06-24,33.51,33.703,33.443,33.456,411203,0
2014-06-25,33.549,33.577,33.328,33.365,191196,0
2014-06-26,33.379,33.629,33.379,33.565,174048,0
2014-06-27,33.416,33.866,33.416,33.706,82323,0
2014-06-30,33.654,33.827,33.523,33.746,125452,0
2014-07-01,33.905,33.944,33.629,33.629,92753,0
2014-07-02,33.666,33.892,33.537,33.629,72796,0
2014-07-03,33.64,33.919,33.629,33.8,67782,0
2014-07-07,33.786,33.838,33.523,33.591,162016,0
2014-07-08,33.523,33.551,33.181,33.233,63102,0
2014-07-09,33.272,33.272,32.945,33.13,77794,0
2014-07-10,32.905,33.219,32.905,33.168,69629,0
2014-07-11,33.023,33.154,32.893,33.063,60549,0
2014-07-14,33.077,33.168,32.945,32.959,40644,0
2014-07-15,33.011,33.023,32.749,32.985,81056,0
2014-07-16,33.077,33.194,33.011,33.063,47159,0
2014-07-17,33.091,33.091,32.709,32.785,169507,0
2014-07-18,32.998,32.998,32.785,32.839,52314,0
2014-07-21,32.799,32.945,32.681,32.825,47334,0
2014-07-22,32.853,33.314,32.812,33.194,68454,0
2014-07-23,33.26,33.3,33.037,33.194,53990,0
2014-07-24,33.181,33.469,32.985,33.051,50401,0
2014-07-25,33.565,33.666,32.42,32.589,257681,0
2014-07-28,32.917,32.917,32.473,32.617,464463,0
2014-07-29,32.721,33.3,32.721,32.893,111882,0
2014-07-30,32.931,32.959,32.656,32.905,172506,0
2014-07-31,32.721,33.023,32.617,32.998,155271,0
2014-08-01,32.853,33.011,32.656,32.905,459660,0
2014-08-04,32.959,33.037,32.668,32.866,47468,0
2014-08-05,32.853,32.853,32.407,32.499,55775,0
2014-08-06,32.407,32.617,32.26,32.511,53693,0
2014-08-07,32.643,32.656,32.3,32.393,56553,0
2014-08-08,32.327,32.485,32.143,32.365,59518,0
2014-08-11,32.473,32.643,32.365,32.551,50453,0
2014-08-12,32.538,32.709,32.447,32.629,27791,0
2014-08-13,32.681,32.681,32.485,32.589,30879,0
2014-08-14,32.473,32.681,32.473,32.589,50812,0
2014-08-15,32.643,32.905,32.551,32.853,46339,0
2014-08-18,32.879,32.971,32.775,32.839,64547,0
2014-08-19,32.799,32.985,32.709,32.893,58651,0
2014-08-20,32.853,33.023,32.721,32.853,60612,0
2014-08-21,32.879,33.023,32.695,32.917,64732,0
2014-08-22,32.917,33.011,32.866,32.866,42912,0
2014-08-25,32.945,33.168,32.839,32.959,260807,0
2014-08-26,32.971,33.207,32.735,33.13,241717,0
2014-08-27,33.207,33.365,33.103,33.168,122863,0
2014-08-28,33.629,34.684,33.523,34.509,809658,0
2014-08-29,34.533,34.642,33.944,33.984,184429,0
2014-09-02,33.97,34.219,33.827,34.102,223728,0
2014-09-03,34.192,34.432,34.142,34.366,219482,0
2014-09-04,34.495,35.061,34.495,34.823,283388,0
2014-09-05,34.797,34.905,34.717,34.81,134749,0
2014-09-08,34.717,35.021,34.642,34.823,205575,0
2014-09-09,34.865,34.865,34.443,34.575,69484,0
2014-09-10,34.629,34.705,34.366,34.509,51799,0
2014-09-11,34.378,34.443,34.192,34.219,101148,0
2014-09-12,34.233,34.392,34.179,34.272,123309,0
2014-09-15,34.233,34.456,34.037,34.443,181140,0
2014-09-16,34.392,34.695,34.272,34.523,93471,0
2014-09-17,34.575,34.615,34.168,34.233,56058,0
2014-09-18,34.233,34.629,34.206,34.324,208396,0
2014-09-19,34.443,34.684,33.944,34.272,106844,0
2014-09-22,34.116,34.284,33.629,33.694,101088,0
2014-09-23,33.68,33.68,33.469,33.511,67821,0
2014-09-24,33.416,34.311,33.154,34.219,129035,0
2014-09-25,34.168,34.233,33.919,33.944,212739,0
2014-09-26,33.866,34.17,33.467,33.732,218819,0
2014-09-29,33.601,33.905,33.467,33.812,110373,0
2014-09-30,33.838,34.103,33.508,34.089,252326,0
2014-10-01,33.957,34.156,33.826,34.023,154110,0
2014-10-02,34.062,34.062,33.548,33.984,150892,0
2014-10-03,33.944,34.193,33.892,34.075,139083,0
2014-10-06,34.144,34.341,34.051,34.144,251773,0
2014-10-07,33.997,33.997,33.508,33.548,198708,0
2014-10-08,33.481,34.011,33.31,33.93,130831,0
2014-10-09,33.944,33.984,33.441,33.575,101459,0
2014-10-10,33.575,33.866,33.324,33.427,167634,0
2014-10-13,33.375,33.77,32.832,32.885,80242,0
2014-10-14,32.897,33.097,32.661,32.727,197066,0
2014-10-15,32.621,32.621,31.656,32.329,119318,0
2014-10-16,31.973,33.086,31.907,32.938,245946,0
2014-10-17,33.243,33.548,33.125,33.243,247734,0
2014-10-20,33.35,33.441,33.086,33.27,297713,0
2014-10-21,33.561,34.261,33.454,34.037,189465,0
2014-10-22,34.051,34.551,33.892,34.011,139405,0
2014-10-23,34.221,34.647,34.221,34.3,69283,0
2014-10-24,34.394,34.99,34.221,34.606,97724,0
2014-10-27,34.381,34.687,34.037,34.221,266764,0
2014-10-28,34.408,35.015,34.193,34.938,205036,0
2014-10-29,34.884,35.638,34.593,34.912,225710,0
2014-10-30,35.001,37.556,35.001,37.371,682115,0
2014-10-31,38.283,39.207,37.689,38.666,691794,0
2014-11-03,38.652,39.683,38.322,39.474,521173,0
2014-11-04,39.488,39.5,38.205,38.336,329684,0
2014-11-05,38.402,39.354,38.402,38.693,246279,0
2014-11-06,38.733,38.931,38.559,38.611,203152,0
2014-11-07,38.761,39.116,38.495,38.747,220114,0
2014-11-10,38.839,39.354,38.839,38.863,175030,0
2014-11-11,38.89,39.38,38.787,39.33,164332,0
2014-11-12,39.263,39.831,39.156,39.697,221822,0
2014-11-13,39.697,40.07,39.605,39.669,171741,0
2014-11-14,39.683,40.281,39.657,40.07,182322,0
2014-11-17,40.281,41.486,40.082,40.743,301700,0
2014-11-18,40.689,41.059,40.056,40.387,282042,0
2014-11-19,40.295,40.558,39.95,40.095,159478,0
2014-11-20,40.016,40.187,39.752,39.806,175907,0
2014-11-21,40.147,40.227,39.643,40.029,183318,0
2014-11-24,40.187,40.545,40.173,40.44,217967,0
2014-11-25,41.378,41.629,40.834,40.848,346172,0
2014-11-26,40.943,41.098,40.478,40.784,219397,0
2014-11-28,40.558,40.969,40.492,40.519,109839,0
2014-12-01,40.333,40.401,39.779,40.333,351993,0
2014-12-02,40.321,40.797,40.029,40.465,224086,0
2014-12-03,40.545,41.406,40.333,40.969,288078,0
2014-12-04,40.917,41.247,40.281,40.44,181131,0
2014-12-05,40.452,40.757,40.452,40.597,205730,0
2014-12-08,40.308,40.583,39.818,40.281,206243,0
2014-12-09,40.107,40.268,39.683,39.845,188815,0
2014-12-10,39.738,40.043,39.317,39.341,196717,0
2014-12-11,39.341,40.519,39.317,39.909,137433,0
2014-12-12,39.683,39.806,39.091,39.249,150961,0
2014-12-15,39.406,39.738,38.652,38.787,230041,0
2014-12-16,38.707,39.779,38.693,39.42,146534,0
2014-12-17,39.447,39.806,39.291,39.592,113858,0
2014-12-18,40.029,40.452,39.845,40.281,149711,0
2014-12-19,40.415,40.743,39.806,39.858,209954,0
2014-12-22,39.845,40.121,39.592,39.922,102586,0
2014-12-23,40.016,40.401,39.488,39.99,117839,0
2014-12-24,40.07,40.44,39.99,40.255,31766,0
2014-12-26,40.373,40.478,40.16,40.173,19498,0
2014-12-29,40.199,40.667,40.082,40.48,130053,0
2014-12-30,40.347,40.347,39.856,40.133,49216,0
2014-12-31,40.213,40.572,39.805,40.002,70743,0
2015-01-02,39.735,39.856,39.123,39.631,375557,0
2015-01-05,39.631,39.805,39.299,39.708,151459,0
2015-01-06,39.681,39.908,38.951,39.35,115917,0
2015-01-07,39.577,40.133,39.443,39.805,143375,0
2015-01-08,39.882,39.962,39.484,39.577,188037,0
2015-01-09,39.577,39.617,39.215,39.456,110426,0
2015-01-12,39.326,39.338,38.085,38.365,193076,0
2015-01-13,38.551,38.924,37.9,38.246,119582,0
2015-01-14,38.007,38.007,37.37,37.715,119894,0
2015-01-15,37.795,38.644,37.715,38.392,174524,0
2015-01-16,38.365,39.151,38.234,39.097,71923,0
2015-01-20,39.097,39.215,38.725,38.992,98701,0
2015-01-21,39.097,39.243,38.26,38.725,90332,0
2015-01-22,38.725,39.377,38.657,39.313,272858,0
2015-01-23,39.257,40.199,39.111,40.199,235182,0
2015-01-26,40.133,40.586,39.721,39.856,165110,0
2015-01-27,39.721,39.948,39.617,39.763,283121,0
2015-01-28,39.735,39.92,38.78,38.832,192649,0
2015-01-29,38.846,38.846,38.22,38.551,307361,0
2015-01-30,38.059,38.365,37.834,37.928,276059,0
2015-02-02,38.18,38.698,37.834,38.565,491601,0
2015-02-03,38.631,39.006,38.099,38.392,314216,0
2015-02-04,38.194,38.806,38.059,38.499,223466,0
2015-02-05,38.565,39.257,38.527,39.071,194727,0
2015-02-06,38.978,39.364,38.698,39.017,192263,0
2015-02-09,39.243,39.416,38.527,38.711,186908,0
2015-02-10,38.91,38.91,38.3,38.42,161360,0
2015-02-11,38.339,38.884,38.22,38.806,98010,0
2015-02-12,39.058,39.641,38.832,39.326,118854,0
2015-02-13,39.313,39.389,38.392,38.644,304564,0
2015-02-17,38.793,38.884,37.848,37.888,240193,0
2015-02-18,37.781,38.711,37.579,38.365,164928,0
2015-02-19,37.94,38.326,37.543,37.981,227673,0
2015-02-20,37.834,38.166,37.024,37.116,208743,0
2015-02-23,36.942,37.129,36.545,36.942,241543,0
2015-02-24,36.983,37.222,36.744,37.103,239139,0
2015-02-25,37.25,37.475,37.089,37.475,174539,0
2015-02-26,37.382,37.408,36.424,37.01,253823,0
2015-02-27,37.089,37.422,36.838,37.222,274845,0
2015-03-02,37.103,37.82,36.996,37.768,287326,0
2015-03-03,37.808,38.007,37.328,37.9,229800,0
2015-03-04,37.808,38.671,37.502,38.657,214386,0
2015-03-05,38.539,38.725,38.153,38.392,108885,0
2015-03-06,38.059,38.22,37.567,37.914,273640,0
2015-03-09,37.981,38.153,37.754,38.047,134905,0
2015-03-10,37.874,37.968,37.607,37.702,98508,0
2015-03-11,37.661,37.702,37.356,37.661,109412,0
2015-03-12,37.914,38.208,37.53,37.995,110015,0
2015-03-13,37.795,38.125,37.621,38.085,110015,0
2015-03-16,38.139,39.271,38.139,38.766,175961,0
2015-03-17,38.671,39.215,38.513,39.151,88358,0
2015-03-18,39.085,39.896,38.806,39.721,139414,0
2015-03-19,39.364,39.496,38.579,38.592,137610,0
2015-03-20,38.644,39.641,38.513,39.338,130242,0
2015-03-23,39.934,40.667,39.708,40.227,204309,0
2015-03-24,40.147,40.415,39.667,39.817,127085,0
2015-03-25,39.87,39.934,39.085,39.123,103998,0
2015-03-26,39.257,39.51,38.685,39.215,120927,0
2015-03-27,39.202,39.538,39.043,39.202,80687,0
2015-03-30,39.175,39.366,38.909,39.07,144041,0
2015-03-31,38.977,39.498,38.844,39.285,86019,0
2015-04-01,39.377,39.619,39.137,39.243,94908,0
2015-04-02,39.338,40.795,39.338,40.54,189441,0
2015-04-06,40.729,40.957,40.513,40.834,105302,0
2015-04-07,40.917,41.021,40.54,40.781,87883,0
2015-04-08,40.983,41.101,40.473,40.715,95207,0
2015-04-09,40.741,40.983,40.314,40.353,111035,0
2015-04-10,40.367,40.931,40.179,40.301,103582,0
2015-04-13,40.301,40.448,40.006,40.113,117418,0
2015-04-14,40.287,40.367,39.711,39.807,117791,0
2015-04-15,39.872,40.191,39.697,39.938,194742,0
2015-04-16,39.886,40.273,39.578,39.711,198960,0
2015-04-17,39.605,40.032,39.299,39.711,132900,0
2015-04-20,39.431,39.431,37.304,37.88,441741,0
2015-04-21,38.229,38.882,37.8,38.402,354301,0
2015-04-22,38.457,38.682,38.106,38.429,157069,0
2015-04-23,38.268,38.818,38.202,38.547,104631,0
2015-04-24,38.628,38.909,38.04,38.189,136782,0
2015-04-27,38.36,38.388,37.867,38,149204,0
2015-04-28,38.067,38.415,37.961,38.147,204847,0
2015-04-29,38,38.254,37.506,37.611,238428,0
2015-04-30,37.571,38.763,36.891,38.655,288836,0
2015-05-01,38.601,38.641,38.161,38.348,194302,0
2015-05-04,38.495,39.202,38.243,38.735,116521,0
2015-05-05,38.682,38.844,37.961,38.106,96178,0
2015-05-06,38.229,38.307,37.746,38.202,78717,0
2015-05-07,38.079,38.202,37.493,38.013,120101,0
2015-05-08,38.321,38.429,37.639,37.947,105900,0
2015-05-11,37.88,38.12,37.33,37.625,144642,0
2015-05-12,37.479,38.268,37.452,38.092,97507,0
2015-05-13,38.243,38.243,37.68,37.988,103582,0
2015-05-14,38.013,38.335,37.988,37.988,48912,0
2015-05-15,37.961,38.348,37.934,38.053,96842,0
2015-05-18,38.027,38.175,37.694,38.013,105254,0
2015-05-19,37.813,38.254,37.625,38.161,111105,0
2015-05-20,38.229,38.229,37.907,37.988,56541,0
2015-05-21,38.013,38.482,37.921,38.027,74935,0
2015-05-22,37.907,37.947,37.571,37.894,60579,0
2015-05-26,37.625,37.694,36.824,37.412,78230,0
2015-05-27,37.399,37.76,37.239,37.493,108144,0
2015-05-28,37.493,37.493,37.011,37.292,134073,0
2015-05-29,37.172,37.479,36.957,37.344,125869,0
2015-06-01,37.44,37.493,36.984,37.292,142806,0
2015-06-02,37.344,37.344,35.928,36.088,262991,0
2015-06-03,36.382,37.025,36.342,36.783,346048,0
2015-06-04,36.584,36.957,36.328,36.368,228554,0
2015-06-05,36.355,36.73,36.208,36.634,122432,0
2015-06-08,36.518,36.783,36.236,36.504,150100,0
2015-06-09,36.598,37.065,36.409,36.838,100423,0
2015-06-10,37.184,37.317,36.903,37.172,97586,0
2015-06-11,37.239,37.399,36.717,37.265,113469,0
2015-06-12,37.065,37.625,36.931,37.292,94833,0
2015-06-15,37.117,37.212,36.783,36.97,94607,0
2015-06-16,36.891,37.145,36.73,37.011,100591,0
2015-06-17,37.038,37.746,36.944,37.292,126991,0
2015-06-18,37.558,37.774,37.386,37.479,103507,0
2015-06-19,37.344,37.707,37.145,37.184,100892,0
2015-06-22,37.304,37.625,37.077,37.226,112782,0
2015-06-23,37.198,37.639,37.145,37.584,96472,0
2015-06-24,37.452,37.452,37.131,37.386,97375,0
2015-06-25,37.479,37.584,37.011,37.198,95432,0
2015-06-26,37.304,37.453,37.184,37.318,52273,0
2015-06-29,36.969,36.969,36.028,36.203,120091,0
2015-06-30,36.189,36.258,35.786,36.107,87803,0
2015-07-01,36.12,36.363,36.028,36.231,46029,0
2015-07-02,36.056,36.377,35.664,35.974,203815,0
2015-07-06,35.478,35.852,35.451,35.652,83506,0
2015-07-07,35.518,35.598,35.168,35.504,72201,0
2015-07-08,35.368,35.518,34.698,34.762,124551,0
2015-07-09,35.06,35.073,34.146,34.388,199133,0
2015-07-10,34.521,34.549,34.025,34.362,387333,0
2015-07-13,34.334,34.872,34.052,34.549,409047,0
2015-07-14,34.59,34.804,34.467,34.481,200409,0
2015-07-15,34.415,34.563,34.092,34.158,149728,0
2015-07-16,34.239,34.709,34.172,34.239,134367,0
2015-07-17,34.306,34.44,34.146,34.293,125444,0
2015-07-20,34.052,34.239,33.647,33.836,275576,0
2015-07-21,33.89,34.146,33.809,34.025,131840,0
2015-07-22,33.714,33.768,33.299,33.312,118827,0
2015-07-23,33.431,33.445,33.044,33.216,92724,0
2015-07-24,32.948,33.353,32.761,33.031,151468,0
2015-07-27,32.841,32.989,32.775,32.934,132208,0
2015-07-28,33.071,33.796,32.948,33.7,135480,0
2015-07-29,33.768,34.59,33.569,34.467,171473,0
2015-07-30,34.644,36.849,34.415,36.444,358931,0
2015-07-31,36.672,37.265,36.526,36.594,248879,0
2015-08-03,36.5,36.5,35.734,36.296,173054,0
2015-08-04,36.404,36.672,36.12,36.296,214004,0
2015-08-05,36.554,37.117,36.554,37.038,128416,0
2015-08-06,37.104,37.413,36.876,37.253,182292,0
2015-08-07,37.145,37.253,36.444,36.618,124699,0
2015-08-10,36.754,37.549,36.7,37.48,158683,0
2015-08-11,37.184,37.508,36.876,37.413,192316,0
2015-08-12,37.292,37.441,36.808,37.184,134219,0
2015-08-13,37.05,37.304,36.686,36.849,188055,0
2015-08-14,36.89,37.4,36.863,37.265,176454,0
2015-08-17,37.159,37.4,36.89,37.212,179056,0
2015-08-18,37.117,37.253,36.93,37.076,58001,0
2015-08-19,36.836,36.902,36.363,36.418,108117,0
2015-08-20,36.349,36.631,36.056,36.391,76814,0
2015-08-21,36.107,36.189,35.638,35.773,352906,0
2015-08-24,34.453,36.12,34.225,35.315,636543,0
2015-08-25,36.081,36.176,35.382,35.423,221368,0
2015-08-26,36.231,36.324,35.354,35.935,213187,0
2015-08-27,36.203,36.956,36.134,36.608,133327,0
2015-08-28,36.472,36.956,36.418,36.768,76591,0
2015-08-31,36.608,37.184,36.12,37.076,132657,0
2015-09-01,36.659,36.849,36.07,36.162,120164,0
2015-09-02,36.418,36.554,36.042,36.244,120017,0
2015-09-03,36.296,36.7,36.258,36.526,97037,0
2015-09-04,36.189,36.349,36.028,36.176,66401,0
2015-09-08,36.594,36.754,36.349,36.432,75695,0
2015-09-09,36.554,36.78,36.07,36.284,173108,0
2015-09-10,36.203,36.5,36.176,36.324,64117,0
2015-09-11,36.217,36.217,35.852,36.148,183147,0
2015-09-14,36.134,36.258,35.638,36.203,103582,0
2015-09-15,36.244,36.754,36.028,36.608,74656,0
2015-09-16,36.608,37.104,36.567,36.78,112358,0
2015-09-17,36.768,37.226,36.659,36.93,86073,0
2015-09-18,36.902,37.09,36.526,36.631,114512,0
2015-09-21,36.754,37.279,36.608,36.808,66105,0
2015-09-22,36.5,36.754,36.217,36.594,75326,0
2015-09-23,36.58,36.659,36.12,36.271,87976,0
2015-09-24,36.056,36.07,35.423,35.974,131834,0
2015-09-25,36.134,36.404,35.598,35.664,99197,0
2015-09-28,35.611,35.625,35.246,35.259,52161,0
2015-09-29,35.259,35.354,34.744,34.99,80136,0
2015-09-30,35.178,35.746,35.124,35.706,111360,0
2015-10-01,35.854,35.964,35.422,35.786,87165,0
2015-10-02,35.585,35.922,35.45,35.922,77916,0
2015-10-05,36.124,36.706,36.124,36.678,57115,0
2015-10-06,36.636,36.636,36.137,36.206,89906,0
2015-10-07,36.395,36.664,36.287,36.462,45948,0
2015-10-08,36.367,36.976,36.367,36.664,63265,0
2015-10-09,36.733,37.192,36.719,37.111,53055,0
2015-10-12,37.097,37.408,36.813,37.273,22683,0
2015-10-13,36.692,37.299,36.65,37.287,90421,0
2015-10-14,37.34,37.408,36.786,37.124,64969,0
2015-10-15,37.138,37.299,36.855,37.287,97377,0
2015-10-16,37.26,37.368,36.786,36.909,46249,0
2015-10-19,36.841,37.003,36.462,36.584,114850,0
2015-10-20,30.166,32.597,28.125,31.353,2069495,0
2015-10-21,31.139,31.272,30.138,30.543,884824,0
2015-10-22,30.339,31.827,30.07,31.436,544672,0
2015-10-23,31.395,31.49,30.691,31.339,185355,0
2015-10-26,31.272,31.557,29.718,29.814,353027,0
2015-10-27,29.8,30.193,29.583,30.084,315217,0
2015-10-28,30.166,30.462,30.056,30.448,174256,0
2015-10-29,30.395,30.583,30.206,30.339,292942,0
2015-10-30,30.935,33.368,30.462,32.503,475191,0
2015-11-02,32.489,32.76,31.963,32.245,264678,0
2015-11-03,32.245,32.475,31.827,32.341,341633,0
2015-11-04,32.313,32.313,31.582,31.623,141317,0
2015-11-05,31.623,32.098,31.339,32.071,116763,0
2015-11-06,31.49,32.178,31.125,31.569,169152,0
2015-11-09,31.557,32.421,31.395,32.178,225804,0
2015-11-10,32.164,32.394,31.745,32.313,202670,0
2015-11-11,32.421,32.583,31.963,32.084,175144,0
2015-11-12,31.814,31.853,31.325,31.53,153834,0
2015-11-13,31.503,31.745,31.353,31.596,107513,0
2015-11-16,31.503,31.949,31.325,31.827,116468,0
2015-11-17,31.787,31.867,31.395,31.705,148138,0
2015-11-18,31.827,31.989,31.205,31.258,235672,0
2015-11-19,31.313,31.436,31.029,31.111,115134,0
2015-11-20,31.192,31.313,30.799,30.841,184095,0
2015-11-23,30.881,31.083,30.773,30.908,146434,0
2015-11-24,30.867,31.069,30.435,30.947,117875,0
2015-11-25,30.988,31.325,30.988,31.179,132301,0
2015-11-27,31.069,31.313,30.961,31.258,42323,0
2015-11-30,31.299,32.138,31.299,31.921,203854,0
2015-12-01,31.989,32.029,31.408,31.651,225388,0
2015-12-02,31.582,31.893,31.477,31.691,84761,0
2015-12-03,31.719,31.719,30.395,30.745,153096,0
2015-12-04,30.799,31.015,30.339,30.623,186909,0
2015-12-07,30.421,30.476,29.881,30.407,128452,0
2015-12-08,30.07,30.298,30.002,30.217,154362,0
2015-12-09,30.193,30.448,29.989,30.056,133927,0
2015-12-10,30.016,30.124,29.76,29.881,82801,0
2015-12-11,29.746,29.772,29.015,29.246,106996,0
2015-12-14,29.194,29.366,28.638,28.745,132494,0
2015-12-15,28.908,29.596,28.881,29.463,148727,0
2015-12-16,29.705,30.07,29.503,29.947,125347,0
2015-12-17,29.907,30.935,29.907,30.217,195862,0
2015-12-18,30.179,30.855,30.07,30.691,219837,0
2015-12-21,30.947,31.205,30.623,30.855,237670,0
2015-12-22,31.153,31.353,30.799,31.286,268096,0
2015-12-23,31.543,31.921,31.395,31.49,325870,0
2015-12-24,31.516,31.678,31.422,31.477,58688,0
2015-12-28,31.299,31.867,31.245,31.814,121884,0
2015-12-29,31.558,31.735,31.327,31.479,148874,0
2015-12-30,31.354,31.517,31.245,31.465,106781,0
2015-12-31,31.437,32.93,31.437,31.993,436893,0
2016-01-04,31.613,32.034,30.959,31.531,614650,0
2016-01-05,33.353,33.977,33.174,33.786,2189162,0
2016-01-06,33.732,33.922,33.013,33.8,555691,0
2016-01-07,33.46,33.678,32.999,33.542,234534,0
2016-01-08,33.678,34.642,33.625,33.991,495667,0
2016-01-11,34.193,34.193,33.187,33.339,364285,0
2016-01-12,32.89,33.583,32.605,33.57,304034,0
2016-01-13,33.446,33.65,32.13,32.251,170335,0
2016-01-14,32.265,32.605,31.776,32.524,199753,0
2016-01-15,32.007,32.116,31.776,31.939,157276,0
2016-01-19,33.081,34.942,32.808,34.901,9327500,0
2016-01-20,34.547,37.128,34.234,36.816,4463331,0
2016-01-21,37.4,38.528,36.816,36.952,3031890,0
2016-01-22,37.224,38.134,37.156,37.795,2074215,0
2016-01-25,37.537,38.052,37.291,37.537,913686,0
2016-01-26,37.808,38.175,37.468,38.134,1588154,0
2016-01-27,37.998,38.406,37.454,37.563,1568594,0
2016-01-28,38.025,38.161,37.332,37.617,831580,0
2016-01-29,37.821,38.269,37.53,38.269,1230070,0
2016-02-01,38.039,38.324,37.767,38.065,545654,0
2016-02-02,37.93,37.984,37.087,37.712,639214,0
2016-02-03,37.984,38.31,37.427,38.269,877218,0
2016-02-04,38.365,38.84,38.229,38.54,626025,0
2016-02-05,38.365,38.514,37.4,37.496,540944,0
2016-02-08,37.224,37.318,36.72,36.938,572347,0
2016-02-09,36.748,37.427,36.545,36.952,722491,0
2016-02-10,37.087,37.712,37.034,37.304,369235,0
2016-02-11,36.952,37.427,36.912,37.346,539755,0
2016-02-12,37.496,38.853,37.496,38.649,751060,0
2016-02-16,38.977,39.628,38.977,39.48,1187239,0
2016-02-17,39.806,40.498,39.682,39.832,612362,0
2016-02-18,39.994,40.646,39.9,40.579,469463,0
2016-02-19,40.376,40.43,39.914,40.225,209043,0
2016-02-22,40.525,40.633,39.139,39.764,508714,0
2016-02-23,39.614,39.778,39.22,39.48,382445,0
2016-02-24,40.484,40.579,39.506,40.091,1655948,0
2016-02-25,40.484,41.341,40.239,40.551,890728,0
2016-02-26,40.687,41.746,40.687,40.715,1028284,0
2016-02-29,40.81,41.163,40.157,40.62,2262061,0
2016-03-01,40.823,41.585,40.823,41.381,1108436,0
2016-03-02,41.203,41.53,40.81,41.231,901895,0
2016-03-03,41.135,41.502,40.511,41.463,553356,0
2016-03-04,41.502,41.693,41.217,41.313,607120,0
2016-03-07,41.176,41.571,40.973,41.516,292005,0
2016-03-08,41.245,41.829,41.231,41.516,696068,0
2016-03-09,41.611,42.086,41.611,41.843,801047,0
2016-03-10,41.884,42.29,41.653,42.006,353641,0
2016-03-11,42.29,42.427,42.033,42.1,832440,0
2016-03-14,41.843,41.925,41.449,41.693,541966,0
2016-03-15,41.53,42.141,41.409,42.006,466951,0
2016-03-16,41.938,42.345,41.787,42.29,539272,0
2016-03-17,42.385,43.064,42.277,42.82,394576,0
2016-03-18,42.93,42.93,42.48,42.589,393853,0
2016-03-21,42.399,42.631,42.263,42.263,328275,0
2016-03-22,42.196,42.454,42.033,42.359,504027,0
2016-03-23,42.304,42.399,41.898,41.911,299552,0
2016-03-24,41.76,41.992,41.543,41.898,488927,0
2016-03-28,41.898,41.925,41.409,41.571,313938,0
2016-03-29,41.653,42.607,41.625,42.554,396491,0
2016-03-30,42.703,42.784,41.899,41.994,326655,0
2016-03-31,42.047,42.498,42.007,42.335,374099,0
2016-04-01,42.103,42.445,42.061,42.417,345764,0
2016-04-04,42.471,42.471,42.185,42.307,684639,0
2016-04-05,40.096,40.998,38.365,40.903,5841290,0
2016-04-06,40.998,41.571,40.766,41.243,709975,0
2016-04-07,41.134,41.706,40.974,41.706,334981,0
2016-04-08,42.144,42.213,41.585,41.625,427891,0
2016-04-11,41.693,42.007,41.463,41.543,410146,0
2016-04-12,41.543,41.789,41.393,41.543,478287,0
2016-04-13,41.693,42.307,41.611,42.213,440227,0
2016-04-14,42.158,42.279,41.865,41.98,247908,0
2016-04-15,41.257,42.089,41.188,41.858,260440,0
2016-04-18,41.747,42.075,41.557,42.034,311936,0
2016-04-19,42.185,42.349,41.939,42.047,1187224,0
2016-04-20,42.047,42.471,41.872,42.172,676857,0
2016-04-21,42.172,42.375,41.747,41.939,532737,0
2016-04-22,41.967,42.361,41.926,42.307,382653,0
2016-04-25,42.361,42.361,41.953,42.047,666354,0
2016-04-26,42.103,42.403,41.939,42.293,710443,0
2016-04-27,42.293,42.526,41.994,42.361,889855,0
2016-04-28,41.858,43.754,41.844,43.712,1335426,0
2016-04-29,43.658,44.04,43.181,43.944,382081,0
2016-05-02,44.054,44.355,43.767,44.355,219556,0
2016-05-03,44.081,44.361,43.971,44.313,441798,0
2016-05-04,44.026,44.476,43.944,44.245,321643,0
2016-05-05,44.421,44.901,44.395,44.435,330564,0
2016-05-06,44.313,44.887,44.287,44.845,294243,0
2016-05-09,44.819,45.485,44.654,45.283,426536,0
2016-05-10,45.54,45.65,45.323,45.623,208152,0
2016-05-11,45.65,45.828,45.446,45.581,211199,0
2016-05-12,45.752,46.218,45.574,45.752,269102,0
2016-05-13,45.658,45.78,45.37,45.78,173811,0
2016-05-16,45.821,46.136,45.63,45.67,117471,0
2016-05-17,45.588,45.67,45.205,45.356,535575,0
2016-05-18,45.328,45.411,44.726,44.891,706939,0
2016-05-19,44.726,45.616,44.412,45.491,420283,0
2016-05-20,45.684,46.86,45.63,46.218,341317,0
2016-05-23,46.218,46.218,45.342,45.698,100320,0
2016-05-24,45.999,46.108,45.738,46.067,304145,0
2016-05-25,46.094,46.122,44.521,44.521,855502,0
2016-05-26,44.714,44.863,43.851,44.029,720737,0
2016-05-27,44.029,45.205,43.865,44.823,620904,0
2016-05-31,44.48,44.754,43.099,43.236,2755872,0
2016-06-01,43.135,44.328,43.135,44.242,5453087,0
2016-06-02,44.249,45.797,44.249,45.559,5646939,0
2016-06-03,45.855,47.126,45.519,46.331,5509172,0
2016-06-06,46.338,47.805,46.338,47.746,10867582,0
2016-06-07,47.707,48.45,47.534,48.18,2764633,0
2016-06-08,48.34,48.885,48.2,48.555,3434136,0
2016-06-09,48.147,48.399,47.474,47.937,2214235,0
2016-06-10,48.075,48.648,47.541,48.405,1636161,0
2016-06-13,47.845,48.036,47.279,47.628,2337987,0
2016-06-14,47.326,48.549,47.299,48.009,2335029,0
2016-06-15,47.957,48.2,47.765,47.904,2191658,0
2016-06-16,47.548,47.886,47.179,47.707,1560677,0
2016-06-17,47.561,47.74,46.428,46.758,2809083,0
2016-06-20,47.119,47.332,46.616,46.791,1850836,0
2016-06-21,46.791,46.968,46.192,46.389,2143927,0
2016-06-22,46.58,46.58,46.079,46.298,1523718,0
2016-06-23,46.534,46.896,46.298,46.338,1696805,0
2016-06-24,45.277,46.653,45.277,45.659,2919468,0
2016-06-27,45.539,45.974,44.953,45.744,1562213,0
2016-06-28,46.072,46.916,46.072,46.791,1787173,0
2016-06-29,47.152,47.897,47.028,47.534,2403993,0
2016-06-30,47.474,47.647,47.008,47.449,1815543,0
2016-07-01,47.581,47.753,46.962,47.359,939225,0
2016-07-05,47.541,48.213,47.528,47.99,1624734,0
2016-07-06,47.884,48.12,47.534,48.068,986962,0
2016-07-07,48.174,48.635,47.838,48.003,900618,0
2016-07-08,48.088,48.523,47.877,48.246,800993,0
2016-07-11,48.24,48.568,48.2,48.266,647770,0
2016-07-12,48.456,48.562,47.852,47.865,952596,0
2016-07-13,47.865,48.549,47.714,48.193,1177365,0
2016-07-14,48.568,48.965,48.154,48.399,1244049,0
2016-07-15,48.543,48.543,48.062,48.213,1313521,0
2016-07-18,48.437,48.642,47.984,48.107,636172,0
2016-07-19,47.852,48.353,47.825,48.353,727880,0
2016-07-20,48.28,48.911,48.224,48.865,991521,0
2016-07-21,48.852,48.891,48.34,48.865,936761,0
2016-07-22,48.682,48.852,48.313,48.753,808168,0
2016-07-25,48.509,48.76,48.372,48.734,1037964,0
2016-07-26,48.682,49.083,48.682,49.024,1278667,0
2016-07-27,49.274,49.334,48.075,48.668,900564,0
2016-07-28,48.543,49.024,48.543,48.938,796415,0
2016-07-29,48.928,49.198,48.638,49.145,1354952,0
2016-08-01,49.35,49.35,48.802,48.961,545468,0
2016-08-02,49.021,49.128,48.335,48.492,786321,0
2016-08-03,48.348,48.374,47.885,48.096,1046135,0
2016-08-04,48.558,50.515,48.558,50.05,3815992,0
2016-08-05,50.234,51.409,49.951,51.179,2183670,0
2016-08-08,51.179,51.198,50.722,50.901,1265365,0
2016-08-09,50.98,51.72,50.697,51.527,1253420,0
2016-08-10,51.793,52.235,51.322,52.155,898499,0
2016-08-11,52.485,52.597,51.91,52.155,794713,0
2016-08-12,51.969,52.339,51.601,51.733,587284,0
2016-08-15,51.746,52.089,51.362,51.455,863250,0
2016-08-16,51.435,51.85,50.993,51.026,878341,0
2016-08-17,51.013,51.514,50.987,51.487,865431,0
2016-08-18,51.389,51.7,51.006,51.601,757515,0
2016-08-19,51.395,52.162,51.395,51.863,876583,0
2016-08-22,51.753,51.877,51.455,51.667,799302,0
2016-08-23,51.653,51.873,51.218,51.389,1191651,0
2016-08-24,51.185,51.238,50.886,51.145,800656,0
2016-08-25,51.185,51.402,50.874,51.099,759749,0
2016-08-26,51.238,51.779,50.452,50.571,2502435,0
2016-08-29,50.611,51.013,50.333,50.867,795540,0
2016-08-30,50.69,51.013,50.419,50.618,984734,0
2016-08-31,50.405,50.671,50.228,50.432,1417877,0
2016-09-01,50.221,51.449,50.194,51.335,1352960,0
2016-09-02,51.66,52.6,51.429,51.793,1751085,0
2016-09-06,52.135,52.218,51.564,51.91,1411688,0
2016-09-07,51.963,51.963,50.987,51.225,980542,0
2016-09-08,51.145,51.601,51.126,51.567,890014,0
2016-09-09,51.106,51.375,50.571,50.638,1587706,0
2016-09-12,50.558,50.802,50.011,50.736,1537719,0
2016-09-13,50.445,50.69,49.786,50.228,1187555,0
2016-09-14,50.181,50.545,49.977,50.353,927503,0
2016-09-15,50.379,50.933,50.191,50.625,906392,0
2016-09-16,50.545,50.545,49.72,49.812,6490344,0
2016-09-19,49.284,50.03,49.118,49.786,896089,0
2016-09-20,49.857,50.188,48.453,48.678,2035829,0
2016-09-21,49.053,49.713,48.558,49.568,1860386,0
2016-09-22,49.819,49.924,49.555,49.706,1456757,0
2016-09-23,49.475,49.489,48.875,49.067,987892,0
2016-09-26,48.861,49.073,48.485,49.014,1140725,0
2016-09-27,49.073,49.245,48.724,49.041,951343,0
2016-09-28,48.975,49.7,48.842,49.66,1262404,0
2016-09-29,49.608,49.851,49.205,49.429,893502,0
2016-09-30,49.911,49.911,49.08,49.291,904010,0
2016-10-03,49.515,49.515,48.618,49.047,1102196,0
2016-10-04,49.034,49.098,47.76,48.07,1807218,0
2016-10-05,48.315,48.644,47.439,47.622,1736060,0
2016-10-06,47.562,48.248,47.319,47.971,1793112,0
2016-10-07,47.846,47.885,47.417,47.575,1469210,0
2016-10-10,47.548,47.945,47.449,47.727,980116,0
2016-10-11,47.522,48.044,47.436,47.945,1282970,0
2016-10-12,47.911,48.671,47.754,48.525,1842627,0
2016-10-13,48.512,48.684,48.129,48.492,1386582,0
2016-10-14,48.842,49.581,48.842,48.968,1392510,0
2016-10-17,48.928,49.588,48.875,49.245,1097576,0
2016-10-18,49.581,49.904,48.895,49.192,819994,0
2016-10-19,49.198,49.37,48.861,49.047,859575,0
2016-10-20,48.842,49.067,48.611,48.842,756130,0
2016-10-21,48.604,49.118,48.473,49.067,624056,0
2016-10-24,49.245,49.482,49.007,49.416,560830,0
2016-10-25,49.272,49.812,49.205,49.674,1137271,0
2016-10-26,49.74,50.109,49.455,49.687,1808854,0
2016-10-27,49.944,51.587,48.621,48.829,3964240,0
2016-10-28,48.888,49.812,48.718,49.615,1178002,0
2016-10-31,49.746,49.864,49.462,49.628,1182330,0
2016-11-01,49.812,50.241,49.238,49.311,1200773,0
2016-11-02,49.304,49.733,49.098,49.138,1235191,0
2016-11-03,49.212,49.332,48.907,49.007,662230,0
2016-11-04,49.098,49.332,48.867,48.994,631784,0
2016-11-07,49.245,50.039,49.047,50.019,750500,0
2016-11-08,49.926,50.746,49.866,50.601,1217660,0
2016-11-09,50.27,50.951,49.265,50.838,1307371,0
2016-11-10,50.825,50.825,49.979,50.184,1155205,0
2016-11-11,50.025,50.025,48.656,48.894,1243400,0
2016-11-14,48.954,49.014,48.399,48.907,1238805,0
2016-11-15,49.047,49.636,48.896,49.172,1086431,0
2016-11-16,49.232,49.563,49.053,49.456,1589287,0
2016-11-17,49.496,49.701,49.272,49.529,883889,0
2016-11-18,49.496,50.023,49.403,49.973,1199380,0
2016-11-21,50.224,50.948,49.966,50.891,1313797,0
2016-11-22,50.878,51.52,50.838,51.434,888698,0
2016-11-23,51.23,51.381,51.163,51.263,1481199,0
2016-11-25,51.257,51.334,51.143,51.282,459153,0
2016-11-28,51.441,51.607,50.641,50.945,904304,0
2016-11-29,50.825,50.991,50.595,50.898,1422472,0
2016-11-30,50.938,51.031,50.521,50.561,1631646,0
2016-12-01,50.694,50.74,49.662,50.244,1280916,0
2016-12-02,50.217,50.468,50.052,50.264,755686,0
2016-12-05,50.284,50.681,50.184,50.601,684158,0
2016-12-06,50.721,50.871,50.442,50.694,561761,0
2016-12-07,50.555,50.865,50.349,50.661,1409652,0
2016-12-08,50.461,51.131,50.461,50.687,1405198,0
2016-12-09,51.461,52.565,51.064,52.327,1562763,0
2016-12-12,52.3,52.3,51.334,51.587,881271,0
2016-12-13,51.863,52.096,51.334,51.381,1101781,0
2016-12-14,51.54,51.627,50.76,50.898,1224344,0
2016-12-15,50.991,51.243,50.668,51.19,597551,0
2016-12-16,51.197,51.593,51.017,51.276,1191730,0
2016-12-19,51.163,51.799,51.097,51.54,994317,0
2016-12-20,51.633,51.633,50.958,51.434,913875,0
2016-12-21,51.533,52.545,51.427,52.289,865756,0
2016-12-22,52.063,52.289,51.773,52.109,555191,0
2016-12-23,51.996,52.429,51.843,52.3,432230,0
2016-12-27,52.479,52.85,52.123,52.275,287999,0
2016-12-28,52.129,52.406,51.897,51.963,463392,0
2016-12-29,52.109,52.169,51.85,52.109,368814,0
2016-12-30,52.249,52.515,51.857,51.983,419312,0
2017-01-03,51.877,52.34,51.83,52.143,585146,0
2017-01-04,52.915,53.65,52.804,53.168,898097,0
2017-01-05,53.379,53.849,53.028,53.63,780932,0
2017-01-06,53.809,54.226,53.63,54.02,975582,0
2017-01-09,53.763,54.087,53.299,53.603,732485,0
2017-01-10,54.187,54.187,53.465,53.71,945185,0
2017-01-11,53.73,53.954,53.312,53.557,981938,0
2017-01-12,53.491,53.723,52.525,52.883,1156505,0
2017-01-13,52.909,53.557,52.797,53.227,776580,0
2017-01-17,53.299,53.525,52.817,52.929,703422,0
2017-01-18,52.817,52.941,52.519,52.698,1087337,0
2017-01-19,52.691,52.961,52.466,52.738,457125,0
2017-01-20,52.804,52.975,52.651,52.698,717719,0
2017-01-23,52.651,52.995,52.479,52.89,465407,0
2017-01-24,52.895,53.155,52.069,52.129,1242593,0
2017-01-25,52.459,52.473,51.877,52.189,1039362,0
2017-01-26,52.386,53.061,52.373,53.041,571362,0
2017-01-27,53.055,53.379,52.863,52.909,284569,0
2017-01-30,52.784,53.008,52.625,52.988,373551,0
2017-01-31,53.001,53.426,52.948,53.115,789633,0
2017-02-01,53.048,53.247,52.532,52.856,928323,0
2017-02-02,53.055,53.346,52.745,53.279,650604,0
2017-02-03,53.412,53.73,53.286,53.326,718874,0
2017-02-06,53.319,53.319,52.955,53.115,655167,0
2017-02-07,53.048,53.312,52.981,53.254,560270,0
2017-02-08,53.247,53.261,52.658,52.837,669029,0
2017-02-09,52.981,53.168,52.85,53.008,700889,0
2017-02-10,53.068,53.181,52.837,52.935,739834,0
2017-02-13,53.001,53.485,53.001,53.319,657064,0
2017-02-14,53.312,53.663,53.254,53.445,812416,0
2017-02-15,53.757,54.702,53.737,54.649,1624909,0
2017-02-16,54.557,54.881,54.047,54.748,901833,0
2017-02-17,54.814,55.363,54.193,55.296,886232,0
2017-02-21,55.179,55.859,55.125,55.793,916517,0
2017-02-22,57.017,58.009,56.388,57.354,2725475,0
2017-02-23,57.771,58.002,57.13,57.679,1393163,0
2017-02-24,57.633,57.87,57.434,57.765,942068,0
2017-02-27,57.87,57.923,57.156,57.711,970723,0
2017-02-28,57.586,58.022,57.387,57.803,943392,0
2017-03-01,57.89,58.399,57.652,58.267,1721169,0
2017-03-02,58.022,58.598,57.989,58.281,758454,0
2017-03-03,58.128,58.532,58.002,58.182,1212619,0
2017-03-06,58.055,58.326,57.73,57.809,829313,0
2017-03-07,57.882,57.949,57.651,57.717,982995,0
2017-03-08,57.618,57.644,57.207,57.252,1039299,0
2017-03-09,57.22,57.405,57.22,57.22,1312617,0
2017-03-10,57.512,57.789,57.232,57.697,778111,0
2017-03-13,57.671,58.042,57.485,57.896,1188381,0
2017-03-14,57.889,57.889,57.425,57.512,408713,0
2017-03-15,57.512,58.055,57.512,57.922,836527,0
2017-03-16,58.214,58.251,57.405,57.558,531810,0
2017-03-17,57.869,58.225,57.869,58.062,697957,0
2017-03-20,58.115,58.326,57.956,57.982,416922,0
2017-03-21,58.274,58.432,57.028,57.279,624298,0
2017-03-22,57.252,57.498,57.074,57.452,758437,0
2017-03-23,57.412,57.77,57.325,57.578,718856,0
2017-03-24,57.75,57.75,56.981,57.008,534945,0
2017-03-27,56.942,57.22,56.484,57.028,737412,0
2017-03-28,56.802,57.664,56.762,57.644,651339,0
2017-03-29,57.492,58.122,57.482,58.082,822355,0
2017-03-30,58.055,58.261,58.042,58.234,448730,0
2017-03-31,58.175,58.659,58.142,58.472,776436,0
2017-04-03,58.486,58.704,58.102,58.135,605887,0
2017-04-04,57.962,58.386,57.962,58.234,417943,0
2017-04-05,58.227,58.764,57.942,58.492,1088312,0
2017-04-06,58.579,58.579,58.055,58.379,513379,0
2017-04-07,58.532,58.646,58.082,58.095,613672,0
2017-04-10,58.274,58.777,58.082,58.697,549307,0
2017-04-11,58.811,59.149,58.677,58.99,662111,0
2017-04-12,59.149,59.149,58.254,58.32,528217,0
2017-04-13,58.274,58.559,57.988,57.995,732120,0
2017-04-17,58.241,58.479,58.075,58.472,335565,0
2017-04-18,58.187,58.811,58.015,58.797,551283,0
2017-04-19,58.876,58.996,58.559,58.731,449875,0
2017-04-20,58.883,59.6,58.646,59.5,994990,0
2017-04-21,59.328,59.725,59.268,59.64,714075,0
2017-04-24,60.083,60.282,59.731,59.99,637241,0
2017-04-25,59.785,59.98,59.653,59.818,428706,0
2017-04-26,59.798,59.919,58.797,59.328,1023881,0
2017-04-27,59.348,62.177,59.348,61.515,1554963,0
2017-04-28,61.667,61.667,60.912,60.992,855310,0
2017-05-01,61.303,61.333,60.992,61.005,483620,0
2017-05-02,61.349,61.462,60.892,61.449,889352,0
2017-05-03,61.369,61.396,60.899,61.156,361371,0
2017-05-04,61.263,61.363,60.905,61.276,436470,0
2017-05-05,61.415,61.667,61.309,61.574,394467,0
2017-05-08,61.289,61.574,61.011,61.469,509951,0
2017-05-09,61.409,61.442,60.871,61.056,415762,0
2017-05-10,61.083,61.329,60.771,61.149,816759,0
2017-05-11,60.871,61.222,60.545,60.891,403237,0
2017-05-12,61.116,61.142,60.433,60.505,585010,0
2017-05-15,60.572,61.574,60.532,61.574,506025,0
2017-05-16,61.402,61.647,60.791,61.123,500599,0
2017-05-17,60.831,61.129,60.426,60.479,436914,0
2017-05-18,60.459,61.315,60.114,60.911,497207,0
2017-05-19,61.103,61.365,60.664,61.03,707612,0
2017-05-22,61.229,61.515,61.11,61.409,342134,0
2017-05-23,61.482,61.733,61.249,61.369,417015,0
2017-05-24,61.687,61.86,61.542,61.847,800744,0
2017-05-25,61.96,62.525,61.96,62.291,587715,0
2017-05-26,62.165,63.043,62.061,62.683,489656,0
2017-05-30,62.345,62.909,62.191,62.829,470120,0
2017-05-31,62.923,63.241,62.471,63.188,1555639,0
2017-06-01,63.434,64.543,63.274,64.503,968266,0
2017-06-02,64.716,64.716,64.124,64.363,991780,0
2017-06-05,64.443,64.483,63.745,63.945,709918,0
2017-06-06,63.879,64.072,63.633,63.765,1116286,0
2017-06-07,63.952,63.952,63.613,63.799,837127,0
2017-06-08,63.785,64.012,63.043,63.447,629484,0
2017-06-09,63.487,63.68,63.063,63.447,640705,0
2017-06-12,65.618,65.645,64.012,64.841,2716406,0
2017-06-13,65.314,66.053,64.888,65.772,1942183,0
2017-06-14,65.997,66.303,65.592,65.845,2090922,0
2017-06-15,65.466,66.024,65.334,65.765,1764308,0
2017-06-16,66.004,66.801,64.995,66.522,4652911,0
2017-06-19,66.522,66.522,65.247,65.456,1300807,0
2017-06-20,65.217,65.327,64.639,64.908,1021226,0
2017-06-21,64.769,65.337,64.729,64.908,818868,0
2017-06-22,65.077,65.207,64.161,64.868,729112,0
2017-06-23,64.878,65.038,64.45,64.599,741700,0
2017-06-26,64.838,65.087,64.062,64.3,570721,0
2017-06-27,64.56,64.749,63.872,64.5,476379,0
2017-06-28,64.838,65.137,64.281,64.928,624595,0
2017-06-29,64.809,64.809,63.175,63.882,913483,0
2017-06-30,64.141,64.37,63.693,64.171,707977,0
2017-07-03,64.141,64.669,63.772,64.4,201283,0
2017-07-05,62.896,64.42,62.896,64.241,686668,0
2017-07-06,63.962,64.221,63.454,63.962,715174,0
2017-07-07,64.32,64.888,63.922,64.799,665062,0
2017-07-10,65.057,65.227,64.679,64.739,690258,0
2017-07-11,64.729,64.799,64.042,64.37,893224,0
2017-07-12,64.39,64.759,64.111,64.38,802990,0
2017-07-13,64.45,64.589,63.952,64.32,529229,0
2017-07-14,64.36,64.619,64.012,64.3,645530,0
2017-07-17,64.161,64.669,63.962,64.52,805484,0
2017-07-18,64.719,64.719,64.111,64.32,776847,0
2017-07-19,64.47,64.669,64.131,64.161,736318,0
2017-07-20,64.181,64.38,63.733,63.842,752799,0
2017-07-21,63.613,63.892,63.314,63.683,902176,0
2017-07-24,63.693,63.902,63.026,63.653,1096821,0
2017-07-25,63.703,64.659,63.344,64.5,1406909,0
2017-07-26,65.546,66.881,64.56,65.745,1263085,0
2017-07-27,65.914,66.014,65.087,65.565,700406,0
2017-07-28,65.536,65.795,64.4,64.809,727063,0
2017-07-31,65.057,65.147,64.35,64.729,538313,0
2017-08-01,64.789,65.247,64.251,65.187,667829,0
2017-08-02,64.759,65.199,64.699,65.097,491866,0
2017-08-03,65.227,65.527,64.958,65.227,562597,0
2017-08-04,65.087,65.317,64.578,64.858,576071,0
2017-08-07,64.958,65.427,64.798,65.397,595244,0
2017-08-08,65.257,65.517,64.628,64.888,520846,0
2017-08-09,64.738,64.768,63.86,64.189,669692,0
2017-08-10,64.07,64.279,63.446,63.481,597333,0
2017-08-11,63.381,64.159,63.341,63.88,518997,0
2017-08-14,63.99,64.688,63.9,64.429,632633,0
2017-08-15,64.309,64.309,63.94,64.119,465446,0
2017-08-16,64.219,64.489,63.87,64,575481,0
2017-08-17,63.95,64.559,63.95,64.04,413409,0
2017-08-18,64.259,64.399,63.471,63.491,492324,0
2017-08-21,63.471,64.02,63.371,63.96,540005,0
2017-08-22,64.159,64.479,63.87,64.389,512511,0
2017-08-23,63.9,64.758,63.88,64.459,746736,0
2017-08-24,64.449,64.758,64.439,64.628,675160,0
2017-08-25,64.808,64.808,64.399,64.758,757456,0
2017-08-28,64.828,64.968,64.324,64.838,553206,0
2017-08-29,64.449,65.656,64.449,65.566,993984,0
2017-08-30,65.586,65.806,65.407,65.676,613706,0
2017-08-31,65.676,66.674,65.616,66.554,885902,0
2017-09-01,66.824,66.824,66.095,66.345,452829,0
2017-09-05,65.906,66.305,65.527,65.916,616995,0
2017-09-06,65.866,66.085,65.502,65.866,455982,0
2017-09-07,66.055,66.395,65.856,65.966,534071,0
2017-09-08,65.956,67.263,65.956,67.123,679090,0
2017-09-11,67.453,67.942,67.208,67.932,1220897,0
2017-09-12,68.071,69.259,67.852,69.229,951897,0
2017-09-13,69.229,69.379,68.55,69.329,922838,0
2017-09-14,69.189,69.269,68.8,69.079,626264,0
2017-09-15,69.199,69.658,69.119,69.449,932158,0
2017-09-18,69.379,69.578,68.79,68.85,738710,0
2017-09-19,68.9,69.778,68.76,69.658,1051252,0
2017-09-20,69.788,70.387,69.658,70.157,952427,0
2017-09-21,70.327,70.377,69.758,69.858,637961,0
2017-09-22,70.107,70.576,69.648,69.718,484928,0
2017-09-25,69.279,70.147,69.279,69.997,887971,0
2017-09-26,69.997,70.217,69.818,69.848,571604,0
2017-09-27,69.928,70.237,69.638,70.047,619480,0
2017-09-28,69.848,70.057,69.538,69.878,413400,0
2017-09-29,69.918,69.938,69.608,69.818,699216,0
2017-10-02,69.938,70.536,69.818,70.337,575060,0
2017-10-03,70.357,70.616,70.217,70.556,490818,0
2017-10-04,70.147,70.297,68.481,69.618,1204980,0
2017-10-05,69.229,69.518,68.6,69.109,1593341,0
2017-10-06,68.411,69.059,68.391,68.76,666168,0
2017-10-09,68.76,69.189,68.71,68.8,409105,0
2017-10-10,68.999,69.758,68.999,69.738,877069,0
2017-10-11,69.848,70.047,69.558,69.718,701801,0
2017-10-12,69.518,70.377,69.518,70.027,660048,0
2017-10-13,70.257,70.377,69.319,69.349,499636,0
2017-10-16,68.88,69.628,68.88,69.369,419830,0
2017-10-17,69.389,70.127,69.319,70.037,564600,0
2017-10-18,70.097,70.676,69.898,70.367,688315,0
2017-10-19,70.057,70.896,70.057,70.636,280117,0
2017-10-20,70.726,70.756,70.387,70.457,565869,0
2017-10-23,70.586,70.656,70.287,70.566,576777,0
2017-10-24,70.586,70.646,70.027,70.127,616527,0
2017-10-25,70.127,70.267,69.459,69.738,1206694,0
2017-10-26,70.606,74.049,70.606,72.033,1939488,0
2017-10-27,72.033,72.517,71.674,71.724,754710,0
2017-10-30,71.754,71.884,70.606,70.936,844521,0
2017-10-31,70.906,71.165,70.506,70.526,989470,0
2017-11-01,70.866,70.896,69.558,69.728,902399,0
2017-11-02,69.908,70.167,69.399,69.608,658573,0
2017-11-03,69.598,69.768,69.249,69.478,934914,0
2017-11-06,69.329,69.558,68.54,68.74,664225,0
2017-11-07,68.56,69.23,68.33,69.14,854560,0
2017-11-08,69.4,69.4,68.44,68.97,692803,0
2017-11-09,68.73,69.11,68.46,69.04,585708,0
2017-11-10,68.95,69.43,68.81,69.29,725001,0
