Date,Open,High,Low,Close,Volume,OpenInt
2008-08-12,7.6447,8.7895,7.6376,8.3243,112810,0
2008-08-13,8.7751,9.2796,8.4006,9.1656,168833,0
2008-08-14,9.3923,9.538,8.9732,9.1656,284675,0
2008-08-15,9.1955,10.081,9.1656,9.356,175424,0
2008-08-18,9.844,9.844,9.1656,9.4629,355425,0
2008-08-19,9.1579,9.4312,9.1579,9.2387,766582,0
2008-08-20,9.2476,9.631,9.1656,9.631,4889225,0
2008-08-21,8.4006,11.769,8.4006,11.678,5679742,0
2008-08-22,12.127,12.608,11.837,12.158,2417392,0
2008-08-25,12.121,12.205,11.991,12.181,604905,0
2008-08-26,12.242,12.632,12.134,12.189,987321,0
2008-08-27,12.212,12.348,11.601,11.624,819611,0
2008-08-28,11.319,11.577,10.801,11.15,844741,0
2008-08-29,10.867,11.417,10.867,11.188,927599,0
2008-09-02,10.882,12.348,10.882,11.495,666562,0
2008-09-03,11.226,11.647,11.195,11.226,740197,0
2008-09-04,11.226,11.601,11.195,11.195,621095,0
2008-09-05,10.906,11.569,10.678,11.488,795920,0
2008-09-08,11.35,11.647,11.126,11.211,527934,0
2008-09-09,10.699,11.7,10.699,11.226,523411,0
2008-09-10,11.226,11.251,10.867,11.165,827123,0
2008-09-11,10.815,11.311,10.699,11.188,518222,0
2008-09-12,10.899,11.272,10.699,11.126,632006,0
2008-09-15,10.708,11.251,10.525,11.226,489401,0
2008-09-16,10.801,11.319,10.663,11.319,1064907,0
2008-09-17,11.279,11.279,10.518,10.671,877135,0
2008-09-18,10.624,10.744,9.3178,9.3178,1804130,0
2008-09-19,8.6451,9.92,7.3089,7.7136,6991371,0
2008-09-22,8.4384,8.7596,7.7979,8.6987,3943027,0
2008-09-23,8.5314,8.8587,8.1722,8.6836,1247048,0
2008-09-24,8.8439,9.2796,8.3862,8.5161,1112944,0
2008-09-25,8.5161,9.798,8.4006,8.8125,440050,0
2008-09-26,8.6532,9.6,8.6299,9.0345,698852,0
2008-09-29,8.6685,8.7067,7.2935,7.8964,1396567,0
2008-09-30,7.3928,9.027,7.3928,8.4078,983242,0
2008-10-01,8.4151,8.8671,8.2627,8.5457,419472,0
2008-10-02,8.5457,9.4926,8.0119,8.9042,401253,0
2008-10-03,8.3934,9.538,8.0119,8.2105,767298,0
2008-10-06,7.7211,9.0508,6.1097,8.5161,707785,0
2008-10-07,8.3093,9.0431,7.5073,7.6672,513751,0
2008-10-08,7.3468,9.0508,6.9573,7.8348,819460,0
2008-10-09,7.6986,9.1656,5.8118,6.3617,965239,0
2008-10-10,5.98,7.3468,4.4295,7.0873,992879,0
2008-10-13,7.4769,7.7432,6.1174,6.5907,700020,0
2008-10-14,6.1783,7.729,4.7197,5.2238,1037611,0
2008-10-15,5.0711,5.1626,4.353,4.5364,765424,0
2008-10-16,4.5364,4.6281,3.8264,4.4827,945458,0
2008-10-17,4.3072,5.1397,3.9942,4.2465,1108309,0
2008-10-20,4.3303,4.6586,3.2381,3.5973,839936,0
2008-10-21,3.5893,3.8183,3.3221,3.4596,713460,0
2008-10-22,3.3603,3.4596,2.7722,3.1923,514872,0
2008-10-23,3.1923,3.5131,2.9786,3.5054,633196,0
2008-10-24,3.4366,4.0555,2.8102,3.7267,624562,0
2008-10-27,3.9865,4.8495,3.2536,4.6509,723440,0
2008-10-28,4.6204,5.7584,4.2996,5.4605,810334,0
2008-10-29,5.3002,6.316,4.9945,6.079,986799,0
2008-10-30,6.1022,6.7207,5.0559,5.3077,1907116,0
2008-10-31,5.0711,5.3384,4.2386,4.6966,843215,0
2008-11-03,4.6129,5.0479,4.4676,4.7197,774100,0
2008-11-04,5.0408,5.0408,4.353,4.353,470507,0
2008-11-05,4.1699,4.376,3.6736,3.7958,548675,0
2008-11-06,3.6352,3.9712,3.4366,3.7804,1169600,0
2008-11-07,3.6963,3.8567,3.1313,3.345,409407,0
2008-11-10,3.2917,3.979,3.1619,3.6277,442507,0
2008-11-11,3.452,3.6886,3.1313,3.5131,516048,0
2008-11-12,3.574,3.9102,3.1923,3.8721,771208,0
2008-11-13,3.8491,4.1316,2.3369,3.6428,1370990,0
2008-11-14,3.7346,3.788,3.0625,3.5667,659384,0
2008-11-17,3.6658,3.979,3.2917,3.2993,529224,0
2008-11-18,3.3984,3.5818,2.7569,3.0092,506975,0
2008-11-19,3.0853,3.5283,2.8028,3.2536,539181,0
2008-11-20,3.2227,4.2768,3.055,3.2153,1136036,0
2008-11-21,3.2153,4.3456,3.2153,3.4293,590645,0
2008-11-24,3.3603,3.8414,3.1007,3.3374,701449,0
2008-11-25,3.2153,3.7346,2.6806,3.2762,897193,0
2008-11-26,2.8028,3.49,2.7722,3.3221,688640,0
2008-11-28,3.1846,3.4443,2.7648,2.8563,385908,0
2008-12-01,2.7417,3.0242,2.0848,2.1689,717098,0
2008-12-02,2.3447,2.6653,2.1002,2.1156,1341182,0
2008-12-03,2.1538,2.1538,1.3442,1.4891,2205525,0
2008-12-04,1.5276,1.6418,1.3747,1.4587,1702781,0
2008-12-05,1.4587,1.5579,1.3364,1.39,1383479,0
2008-12-08,1.4129,1.5579,1.0691,1.0999,2029874,0
2008-12-09,1.1456,1.5122,1.1302,1.2296,1786946,0
2008-12-10,1.3442,1.3747,1.1688,1.2677,1368938,0
2008-12-11,1.3137,1.352,1.2066,1.352,1001700,0
2008-12-12,1.1456,1.955,1.1456,1.9244,1173565,0
2008-12-15,1.9399,2.0468,1.6803,1.8176,1006105,0
2008-12-16,1.7261,2.4821,1.7261,2.459,1395870,0
2008-12-17,2.4288,2.6806,1.955,2.5125,1219717,0
2008-12-18,2.5125,3.0778,2.4898,2.7952,1160105,0
2008-12-19,2.7569,4.2538,2.7569,4.2538,7536351,0
2008-12-22,4.1241,4.6586,3.8952,4.3989,2290483,0
2008-12-23,4.353,5.0559,4.2616,4.8571,1234981,0
2008-12-24,4.7351,4.819,4.147,4.2768,577867,0
2008-12-26,4.2386,4.8877,4.2386,4.7045,605138,0
2008-12-29,4.7504,5.0941,4.4827,4.9106,876848,0
2008-12-30,4.8648,5.4759,4.796,5.2391,691817,0
2008-12-31,5.2084,5.5903,5.155,5.5521,579002,0
2009-01-02,5.5596,5.7659,5.3077,5.7507,368188,0
2009-01-05,5.6819,5.6819,5.2391,5.4225,508334,0
2009-01-06,5.3994,5.5981,5.2467,5.5291,364635,0
2009-01-07,5.5065,5.5065,4.8877,5.0103,533820,0
2009-01-08,4.8953,4.9792,4.4142,4.5595,564269,0
2009-01-09,4.6129,4.7197,4.2538,4.376,419682,0
2009-01-12,4.4217,4.5595,3.6658,3.7423,450887,0
2009-01-13,3.788,3.8264,3.5131,3.5361,962425,0
2009-01-14,3.475,3.574,3.1619,3.3374,753599,0
2009-01-15,3.4293,3.9102,3.2456,3.5054,671368,0
2009-01-16,3.5667,3.9409,3.4443,3.9409,360239,0
2009-01-20,3.8872,4.1547,3.6048,4.1392,432182,0
2009-01-21,4.1241,4.4447,3.8264,3.9485,390161,0
2009-01-22,3.8798,3.9942,3.574,3.7804,499349,0
2009-01-23,3.7117,3.9638,3.62,3.8183,474855,0
2009-01-26,3.7726,4.1011,3.7193,3.7651,232398,0
2009-01-27,3.7193,4.1547,3.7193,4.0477,244682,0
2009-01-28,4.1165,4.3456,3.9255,4.0096,142909,0
2009-01-29,3.9485,3.9558,3.6736,3.6736,211336,0
2009-01-30,3.6963,3.7726,3.5973,3.6277,434796,0
2009-02-02,3.5667,3.6886,3.475,3.5131,379214,0
2009-02-03,3.4671,4.2691,3.4671,3.9942,471634,0
2009-02-04,3.9558,4.1165,3.7423,3.8872,158294,0
2009-02-05,3.8264,4.0326,3.7574,3.9022,175078,0
2009-02-06,3.8952,4.1392,3.6963,4.0096,223457,0
2009-02-09,3.9638,4.0861,3.8032,3.8183,208580,0
2009-02-10,3.7117,3.8872,3.681,3.7267,210984,0
2009-02-11,3.681,3.7267,3.4061,3.4366,198718,0
2009-02-12,3.4671,3.6352,3.3603,3.4826,206703,0
2009-02-13,3.5283,3.704,3.345,3.5131,82298,0
2009-02-17,3.452,3.551,3.2076,3.3679,119912,0
2009-02-18,3.4215,3.6506,2.9554,3.0853,281553,0
2009-02-19,3.055,3.3833,2.9706,2.9862,345228,0
2009-02-20,3.07,3.2762,2.9706,3.2536,186324,0
2009-02-23,3.2306,3.3145,3.0472,3.1694,164810,0
2009-02-24,3.1234,3.6658,2.9706,3.6658,194701,0
2009-02-25,3.5131,3.6352,3.177,3.2381,241100,0
2009-02-26,3.4366,3.5361,3.1313,3.1313,141271,0
2009-02-27,3.0778,3.4671,2.9554,3.2611,237474,0
2009-03-02,3.2456,3.4293,2.7648,2.9403,397701,0
2009-03-03,2.8869,3.1846,2.5431,2.8944,467323,0
2009-03-04,2.9019,3.3527,2.7493,3.2381,303763,0
2009-03-05,3.2153,3.3527,3.1007,3.1999,162065,0
2009-03-06,3.2611,3.4293,3.0472,3.2762,107140,0
2009-03-09,3.2227,3.3909,3.0167,3.1694,54192,0
2009-03-10,3.2076,3.6581,3.1007,3.6581,212826,0
2009-03-11,3.6506,3.9102,3.6506,3.8872,300740,0
2009-03-12,3.8567,4.2842,3.5893,4.0706,349240,0
2009-03-13,4.0706,4.0706,3.6658,3.704,183609,0
2009-03-16,3.5973,3.8183,3.4061,3.5437,174702,0
2009-03-17,3.5131,3.7346,3.3909,3.6277,248151,0
2009-03-18,3.6428,3.7117,3.1465,3.6506,315450,0
2009-03-19,3.6886,3.6886,3.4366,3.551,216459,0
2009-03-20,3.6352,3.6658,3.3298,3.5437,365920,0
2009-03-23,3.6428,3.7193,3.4443,3.551,253488,0
2009-03-24,3.4293,3.6581,3.3221,3.551,938627,0
2009-03-25,3.574,4.0781,3.5283,3.8567,1309634,0
2009-03-26,3.8872,4.2003,3.7574,4.1241,318143,0
2009-03-27,4.0477,4.0477,3.8567,3.9255,147234,0
2009-03-30,3.8111,3.8338,3.6658,3.7498,408749,0
2009-03-31,3.7726,4.1392,3.7726,3.9255,168751,0
2009-04-01,3.8032,4.1547,3.6886,4.0935,289056,0
2009-04-02,4.2083,4.2083,3.9712,4.0247,200909,0
2009-04-03,4.0629,4.1392,3.8872,4.0861,164568,0
2009-04-06,3.9638,4.0861,3.8111,3.979,404822,0
2009-04-07,3.9102,4.0477,3.7423,3.9255,154125,0
2009-04-08,3.9712,4.5289,3.8567,4.4601,220267,0
2009-04-09,4.5821,4.5901,4.2691,4.376,231747,0
2009-04-13,4.353,4.4295,4.1852,4.3072,80507,0
2009-04-14,4.2003,4.3989,4.1622,4.2386,195458,0
2009-04-15,4.1622,4.2538,4.0935,4.1547,110646,0
2009-04-16,4.2083,4.4908,4.1392,4.3838,297228,0
2009-04-17,4.3989,4.8495,4.3989,4.819,244442,0
2009-04-20,4.7274,4.9186,4.7274,4.8418,190763,0
2009-04-21,4.8343,5.0786,4.8343,5.0786,236246,0
2009-04-22,4.9792,5.3002,4.8799,5.0479,176684,0
2009-04-23,5.2542,5.2542,4.9945,5.1702,164255,0
2009-04-24,5.1702,5.3614,5.1247,5.3002,180533,0
2009-04-27,5.1854,5.3308,4.9639,5.0174,180460,0
2009-04-28,5.0941,5.2773,4.8877,4.9718,142903,0
2009-04-29,4.9792,5.3842,4.8877,5.2391,199091,0
2009-04-30,5.2773,5.4147,5.0328,5.2773,370496,0
2009-05-01,5.2315,5.3077,4.9186,5.155,312081,0
2009-05-04,5.1933,5.3456,5.1933,5.2467,602616,0
2009-05-05,5.2698,5.3456,4.9945,5.2698,345608,0
2009-05-06,5.2923,5.5291,5.2773,5.4988,888725,0
2009-05-07,5.7736,6.461,5.6744,6.4149,1009643,0
2009-05-08,6.4764,6.9882,6.2778,6.736,942713,0
2009-05-11,6.6746,6.7971,6.4914,6.7207,423884,0
2009-05-12,6.8123,6.8123,6.3006,6.5679,392471,0
2009-05-13,6.4306,6.8428,6.4149,6.5451,352246,0
2009-05-14,6.5297,6.6443,6.2014,6.3312,537165,0
2009-05-15,6.3769,7.3315,6.2854,6.7436,447674,0
2009-05-18,6.8657,7.1256,6.7511,6.8734,276922,0
2009-05-19,6.9193,7.6376,6.5832,7.4232,424151,0
2009-05-20,7.5381,7.874,7.263,7.6303,401199,0
2009-05-21,7.4844,8.2252,7.2552,8.0119,407348,0
2009-05-22,7.9582,8.3477,7.3239,7.7745,281640,0
2009-05-26,7.7745,8.5314,7.5842,8.0496,503934,0
2009-05-27,8.0952,8.8439,7.874,8.4617,508234,0
2009-05-28,8.5314,8.6836,7.9814,8.6299,382520,0
2009-05-29,8.7141,8.7596,8.3629,8.6299,380655,0
2009-06-01,8.6532,8.8671,8.4006,8.4537,320143,0
2009-06-02,8.4696,9.2319,8.3324,8.9892,523673,0
2009-06-03,9.0118,9.0788,8.6299,8.8587,257778,0
2009-06-04,8.8357,9.1887,8.783,9.0118,530706,0
2009-06-05,9.0042,9.1112,8.8523,8.9892,519910,0
2009-06-08,8.8125,9.0788,8.7067,8.9125,420278,0
2009-06-09,8.8826,9.0508,8.5914,8.7287,489683,0
2009-06-10,8.7141,9.1331,8.5161,8.9657,494840,0
2009-06-11,8.8587,9.0583,8.7221,8.9732,654018,0
2009-06-12,8.9815,9.0643,8.7365,9.0042,615908,0
2009-06-15,8.783,8.9958,8.6836,8.6917,368317,0
2009-06-16,8.6603,8.7668,8.1104,8.1184,444522,0
2009-06-17,8.1488,8.1488,7.6672,7.7666,391479,0
2009-06-18,7.7666,7.9037,7.4996,7.7361,458249,0
2009-06-19,7.829,8.2026,7.6824,8.0721,425062,0
2009-06-22,8.0721,8.0873,7.7899,7.8212,377279,0
2009-06-23,7.9196,8.2314,7.874,7.9429,356085,0
2009-06-24,7.9735,8.064,7.24,7.24,479206,0
2009-06-25,7.263,7.385,6.8276,7.0642,538436,0
2009-06-26,6.9954,7.8348,6.8965,7.7055,7529211,0
2009-06-29,7.6527,7.7136,7.2552,7.6144,723644,0
2009-06-30,7.6376,8.2941,7.5381,8.0721,895174,0
2009-07-01,8.0342,8.2941,7.874,7.9269,508502,0
2009-07-02,7.9429,8.1257,7.3163,7.5761,434878,0
2009-07-06,7.5381,7.5381,6.8507,7.0109,673480,0
2009-07-07,7.0338,7.3928,6.8507,6.8507,717129,0
2009-07-08,6.8965,7.0488,6.5907,6.8276,273736,0
2009-07-09,6.8734,7.24,6.3006,6.4685,698942,0
2009-07-10,6.5374,6.8123,6.5374,6.6902,392026,0
2009-07-13,6.6746,6.8428,6.5602,6.8197,470230,0
2009-07-14,6.7971,7.1256,6.782,7.0262,379724,0
2009-07-15,7.095,7.553,7.0796,7.4539,576830,0
2009-07-16,7.4082,7.8812,7.3163,7.7666,443767,0
2009-07-17,7.7826,7.7826,7.4232,7.6593,662749,0
2009-07-20,7.7055,7.813,7.5842,7.7745,261652,0
2009-07-21,7.866,8.0047,7.4462,7.729,258678,0
2009-07-22,7.729,8.1338,7.3696,8.064,247827,0
2009-07-23,8.0873,8.1184,7.9735,8.0721,639850,0
2009-07-24,8.064,8.3093,7.8059,8.1257,224976,0
2009-07-27,8.1571,8.1722,7.8507,7.9895,203850,0
2009-07-28,7.9348,8.1418,7.7361,7.9966,208057,0
2009-07-29,7.9348,7.9348,6.4764,7.4002,382566,0
2009-07-30,7.4996,8.3093,7.4996,7.9582,306908,0
2009-07-31,7.9037,8.0047,7.7136,7.7361,320621,0
2009-08-03,7.729,8.0873,7.5381,8.0047,325711,0
2009-08-04,7.9966,8.218,7.8428,7.8812,177667,0
2009-08-05,7.8893,8.0416,7.3393,7.3696,251705,0
2009-08-06,7.866,9.913,7.866,8.7522,1821395,0
2009-08-07,8.8439,9.2476,8.7596,8.9574,685484,0
2009-08-10,8.8523,9.3638,8.7067,8.9042,316182,0
2009-08-11,8.9504,9.515,8.9504,9.0719,549711,0
2009-08-12,9.1026,9.3472,9.1026,9.1887,461893,0
2009-08-13,9.2387,9.3472,8.9504,9.1197,96147,0
2009-08-14,9.0873,9.1955,8.4384,8.4927,249061,0
2009-08-17,8.4617,8.9892,8.0873,8.2105,293427,0
2009-08-18,7.9582,8.4151,7.8964,8.2555,234801,0
2009-08-19,8.2252,8.8053,8.2252,8.7977,195545,0
2009-08-20,8.8125,9.1821,8.6299,9.1656,220169,0
2009-08-21,9.2883,9.4926,9.1955,9.1955,422547,0
2009-08-24,9.2319,9.3698,8.6603,8.6987,365575,0
2009-08-25,8.7221,8.8826,8.5537,8.7141,597959,0
2009-08-26,8.7221,8.9574,8.6685,8.7365,144262,0
2009-08-27,8.6917,8.8826,8.0873,8.2627,324180,0
2009-08-28,8.278,8.5914,8.1722,8.2026,442983,0
2009-08-31,8.165,8.3243,7.8059,7.9429,375338,0
2009-09-01,7.866,8.0416,7.7055,7.829,357228,0
2009-09-02,7.9037,8.4696,7.8059,8.0047,756623,0
2009-09-03,8.0952,8.508,8.0193,8.4767,675083,0
2009-09-04,8.4384,8.6603,8.3404,8.423,459350,0
2009-09-08,8.5231,8.9574,8.4384,8.9504,571059,0
2009-09-09,8.9042,9.1656,8.5383,9.1493,636282,0
2009-09-10,9.1197,9.2387,8.9275,9.2032,402048,0
2009-09-11,9.2319,9.638,9.0788,9.607,283570,0
2009-09-14,9.562,9.883,9.447,9.876,276966,0
2009-09-15,9.722,10.249,9.66,10.24,320900,0
2009-09-16,10.219,10.568,9.92,10.568,194098,0
2009-09-17,10.561,10.624,10.033,10.462,262829,0
2009-09-18,10.503,10.76,10.393,10.715,522942,0
2009-09-21,10.632,10.678,10.279,10.402,789374,0
2009-09-22,10.503,10.829,10.004,10.751,461352,0
2009-09-23,10.699,11.119,10.699,10.975,307552,0
2009-09-24,11.15,11.501,11.066,11.35,771294,0
2009-09-25,11.294,11.509,11.279,11.501,372502,0
2009-09-28,11.495,12.22,11.386,12.197,534234,0
2009-09-29,12.181,12.397,12.121,12.312,669304,0
2009-09-30,12.373,12.676,12.189,12.432,700274,0
2009-10-01,12.397,12.439,12.127,12.197,781054,0
2009-10-02,12.006,12.333,11.96,12.242,539388,0
2009-10-05,12.312,12.983,12.312,12.907,413111,0
2009-10-06,13.098,13.449,12.586,12.96,653330,0
2009-10-07,12.89,12.907,12.488,12.608,437570,0
2009-10-08,12.685,13.19,12.647,12.723,462061,0
2009-10-09,12.761,12.983,12.432,12.907,265392,0
2009-10-12,13.067,13.067,12.723,12.808,237884,0
2009-10-13,12.839,13.036,12.608,12.685,203917,0
2009-10-14,12.875,12.944,12.539,12.693,276317,0
2009-10-15,12.676,12.915,12.472,12.86,481325,0
2009-10-16,12.931,13.19,12.676,13.03,384808,0
2009-10-19,13.121,13.562,13.09,13.273,236721,0
2009-10-20,13.327,13.381,13.051,13.19,326668,0
2009-10-21,13.129,13.815,13.09,13.129,396055,0
2009-10-22,13.257,13.577,13.09,13.527,282565,0
2009-10-23,13.51,13.962,13.158,13.25,311168,0
2009-10-26,13.165,13.802,13.137,13.519,496060,0
2009-10-27,13.501,13.739,12.594,12.601,460035,0
2009-10-28,12.51,12.531,11.655,11.663,681252,0
2009-10-29,11.432,11.799,11.165,11.48,281767,0
2009-10-30,11.424,11.547,11.112,11.409,345098,0
2009-11-02,11.417,11.905,11.066,11.358,671735,0
2009-11-03,11.287,11.694,11.15,11.509,446874,0
2009-11-04,11.488,11.509,10.683,10.784,521790,0
2009-11-05,10.899,11.663,10.899,11.624,367560,0
2009-11-06,11.393,11.951,11.075,11.495,255700,0
2009-11-09,11.593,11.777,11.126,11.517,471137,0
2009-11-10,11.439,12.03,11.142,11.921,313334,0
2009-11-11,12.03,12.227,11.465,11.852,301976,0
2009-11-12,12.227,13.022,12.227,12.655,1004801,0
2009-11-13,12.647,13.327,12.647,13.257,561936,0
2009-11-16,13.478,14.067,13.478,13.969,653674,0
2009-11-17,13.969,14.435,13.701,14.046,660569,0
2009-11-18,14.121,14.321,13.947,14.09,273107,0
2009-11-19,14.06,14.06,13.495,13.732,420969,0
2009-11-20,13.717,14.288,13.693,14.234,389931,0
2009-11-23,14.444,15.259,14.313,14.386,387231,0
2009-11-24,14.444,14.451,13.962,14.196,246332,0
2009-11-25,14.281,14.428,13.999,14.06,218046,0
2009-11-27,13.693,14.167,13.198,13.693,154234,0
2009-11-30,13.81,14.052,13.364,13.684,510703,0
2009-12-01,13.81,14.219,13.372,13.922,745665,0
2009-12-02,13.922,14.313,13.922,14.121,499267,0
2009-12-03,14.227,14.493,13.861,14.212,435853,0
2009-12-04,14.252,14.891,14.037,14.632,345521,0
2009-12-07,14.588,14.763,14.167,14.501,528194,0
2009-12-08,14.479,14.671,14.147,14.167,662108,0
2009-12-09,14.021,14.297,13.594,13.723,469158,0
2009-12-10,13.723,13.908,13.355,13.668,466187,0
2009-12-11,13.732,13.793,13.236,13.709,1002733,0
2009-12-14,13.732,14.082,13.633,13.793,493047,0
2009-12-15,13.81,14.006,13.435,13.739,322216,0
2009-12-16,13.876,13.883,13.554,13.732,1016715,0
2009-12-17,13.633,13.999,13.594,13.908,573082,0
2009-12-18,14.105,14.174,13.19,13.732,4694710,0
2009-12-21,13.776,14.588,13.403,14.343,810677,0
2009-12-22,14.297,14.479,14.174,14.428,386393,0
2009-12-23,14.357,15.395,14.205,15.342,808278,0
2009-12-24,15.433,15.877,15.267,15.688,203578,0
2009-12-28,15.688,15.962,15.496,15.566,606384,0
2009-12-29,15.566,15.566,15.015,15.023,277332,0
2009-12-30,14.832,14.832,14.451,14.763,526495,0
2009-12-31,14.763,15.616,14.763,15.419,764044,0
2010-01-04,15.51,16.151,15.458,15.747,788642,0
2010-01-05,15.688,15.778,15.023,15.291,828411,0
2010-01-06,15.319,15.395,15.015,15.283,532675,0
2010-01-07,15.319,15.839,15.099,15.58,283904,0
2010-01-08,15.503,16.198,15.426,16.015,458434,0
2010-01-11,16.032,16.032,15.147,15.703,301595,0
2010-01-12,15.566,15.786,14.863,15.342,442054,0
2010-01-13,15.433,15.433,14.978,15.359,290763,0
2010-01-14,15.276,15.442,14.93,15.05,404464,0
2010-01-15,15.169,15.252,14.93,15.219,640345,0
2010-01-19,15.175,15.276,14.992,15.091,532883,0
2010-01-20,14.93,15.16,14.686,14.787,743547,0
2010-01-21,14.847,14.921,14.212,14.451,737010,0
2010-01-22,14.479,14.93,13.984,14.219,562774,0
2010-01-25,14.357,14.509,13.815,14.304,386384,0
2010-01-26,14.219,14.686,13.693,14.379,559566,0
2010-01-27,14.267,14.891,14.267,14.733,458394,0
2010-01-28,14.708,14.839,13.976,14.196,538726,0
2010-01-29,14.243,14.871,14.167,14.617,1244402,0
2010-02-01,14.625,14.815,14.566,14.716,590320,0
2010-02-02,14.686,15.035,14.58,14.945,526323,0
2010-02-03,14.891,14.954,14.465,14.708,466338,0
2010-02-04,14.58,14.807,14.41,14.549,565982,0
2010-02-05,14.533,14.693,13.891,14.403,476489,0
2010-02-08,14.435,14.435,13.785,13.815,281468,0
2010-02-09,13.984,14.617,13.855,14.558,280137,0
2010-02-10,14.435,14.472,13.769,14.121,348189,0
2010-02-11,14.046,15.212,13.756,15.175,399709,0
2010-02-12,14.986,15.035,14.517,14.945,654319,0
2010-02-16,15.082,15.205,14.693,14.914,394950,0
2010-02-17,14.899,15.314,14.549,14.899,915462,0
2010-02-18,14.863,15.198,14.708,15.16,465418,0
2010-02-19,15.169,16.083,14.77,15.962,694745,0
2010-02-22,15.962,15.962,15.595,15.946,383864,0
2010-02-23,15.847,15.847,14.863,15.267,573730,0
2010-02-24,15.381,15.649,15.114,15.625,264144,0
2010-02-25,15.395,16.871,15.13,16.756,1322096,0
2010-02-26,16.814,16.946,16.29,16.54,594549,0
2010-03-01,16.664,17.803,16.535,17.381,701167,0
2010-03-02,17.366,17.832,17.169,17.336,1045870,0
2010-03-03,18.764,20.878,18.764,18.886,3209868,0
2010-03-04,18.947,21.038,17.893,20.454,1845022,0
2010-03-05,20.392,21.331,19.72,21.307,1468228,0
2010-03-08,21.322,21.994,21.087,21.835,1269301,0
2010-03-09,21.636,22.102,21.064,21.452,771464,0
2010-03-10,21.39,22.444,21.299,22.025,1609381,0
2010-03-11,21.858,22.577,21.445,22.308,714383,0
2010-03-12,22.453,22.668,21.581,22.552,786544,0
2010-03-15,22.584,22.584,21.78,22.453,626948,0
2010-03-16,22.521,22.775,21.972,22.262,731815,0
2010-03-17,22.216,23.207,22.216,22.635,805127,0
2010-03-18,22.536,22.912,22.316,22.521,569267,0
2010-03-19,22.643,22.964,21.81,22.408,2980596,0
2010-03-22,22.323,22.377,21.574,22.147,718262,0
2010-03-23,22.132,23.224,22.001,23.18,917192,0
2010-03-24,23.171,23.186,22.72,22.767,480002,0
2010-03-25,22.789,23.522,22.691,22.874,716367,0
2010-03-26,22.912,23.514,22.912,23.287,396476,0
2010-03-29,23.231,23.621,23.18,23.56,383433,0
2010-03-30,23.499,23.667,22.866,22.912,754516,0
2010-03-31,22.782,23.338,22.477,22.485,1068802,0
2010-04-01,22.584,22.834,22.065,22.834,825700,0
2010-04-05,22.972,23.345,22.866,23.331,441278,0
2010-04-06,23.295,23.652,23.025,23.637,294982,0
2010-04-07,23.621,24.278,23.156,23.287,624204,0
2010-04-08,23.148,23.903,22.377,23.722,496870,0
2010-04-09,23.538,23.743,22.726,23.207,446138,0
2010-04-12,23.133,23.667,23.004,23.447,465234,0
2010-04-13,23.476,24.125,23.433,23.95,351366,0
2010-04-14,24.056,25.286,24.026,25.286,567737,0
2010-04-15,25.219,25.431,24.898,25.188,464888,0
2010-04-16,25.21,25.21,23.857,24.125,637702,0
2010-04-19,24.119,24.429,23.089,23.529,670862,0
2010-04-20,23.749,24.523,23.215,24.517,330226,0
2010-04-21,24.462,24.974,23.652,24.889,636368,0
2010-04-22,24.583,25.914,24.484,25.721,555538,0
2010-04-23,25.811,26.042,24.788,25.309,476953,0
2010-04-26,25.355,26.47,25.101,25.195,552529,0
2010-04-27,25.066,25.066,23.514,23.706,788429,0
2010-04-28,23.765,24.806,23.6,24.264,522349,0
2010-04-29,24.424,25.156,24.3,24.987,421465,0
2010-04-30,24.92,25.019,22.926,23.004,692274,0
2010-05-03,23.011,24.201,22.796,24.087,738160,0
2010-05-04,23.408,23.545,22.675,23.492,974354,0
2010-05-05,24.737,26.087,23.99,24.409,1775821,0
2010-05-06,24.323,24.323,20.459,22.469,2249989,0
2010-05-07,22.528,22.903,20.124,20.2,1384603,0
2010-05-10,21.628,22.094,20.614,21.215,817600,0
2010-05-11,20.957,21.355,20.323,20.772,1181495,0
2010-05-12,21.031,21.53,20.62,21.431,658372,0
2010-05-13,21.383,21.895,20.965,21.263,855560,0
2010-05-14,21.103,21.177,19.818,20.193,768252,0
2010-05-17,20.247,20.712,19.061,20.276,843735,0
2010-05-18,20.513,21.376,19.542,19.704,799977,0
2010-05-19,19.549,19.987,18.764,19.688,1181734,0
2010-05-20,19.002,19.498,18.534,18.849,1228064,0
2010-05-21,18.413,20.239,18.137,19.704,1056099,0
2010-05-24,19.633,20.314,19.422,19.856,637535,0
2010-05-25,19.108,20.27,18.62,20.186,869049,0
2010-05-26,20.339,21.277,19.443,19.65,752334,0
2010-05-27,20.353,21.346,20.284,21.246,589872,0
2010-05-28,21.239,21.239,20.193,20.582,457362,0
2010-06-01,20.474,20.712,19.253,19.253,677177,0
2010-06-02,19.474,20.2,19.162,20.094,631926,0
2010-06-03,20,20.986,19.413,20.009,616245,0
2010-06-04,19.185,19.515,18.475,18.803,941568,0
2010-06-07,18.826,19.011,17.581,17.621,948708,0
2010-06-08,17.687,18.162,16.823,18.009,668985,0
2010-06-09,18.214,19.245,17.84,18.017,610309,0
2010-06-10,18.429,19.092,18.1,18.986,653242,0
2010-06-11,18.681,20.193,18.421,20.04,691560,0
2010-06-14,20.305,20.62,19.055,19.108,604675,0
2010-06-15,19.33,20.04,18.834,19.894,460660,0
2010-06-16,19.749,19.856,19.131,19.369,400183,0
2010-06-17,19.398,19.811,19.047,19.657,496932,0
2010-06-18,19.811,19.811,18.344,19.018,1400911,0
2010-06-21,19.382,20.459,18.871,19.1,820909,0
2010-06-22,19.253,20.305,18.565,18.796,828690,0
2010-06-23,18.826,19.274,18.017,18.764,444793,0
2010-06-24,18.527,19.002,17.581,18.634,1075975,0
2010-06-25,18.733,19.466,18.221,19.389,989503,0
2010-06-28,19.344,19.91,18.978,19.369,929418,0
2010-06-29,18.91,18.963,17.565,17.81,1466942,0
2010-06-30,17.848,18.374,17.534,18.329,1801996,0
2010-07-01,18.329,20.178,17.871,19.523,1915233,0
2010-07-02,19.665,19.987,19.274,19.566,929572,0
2010-07-06,20.078,20.902,19.43,19.62,1311889,0
2010-07-07,19.65,20.375,19.362,20.153,815044,0
2010-07-08,20.467,20.712,19.795,20.345,619224,0
2010-07-09,20.361,20.812,19.97,20.651,472809,0
2010-07-12,20.522,20.804,19.742,20.437,472656,0
2010-07-13,20.787,21.283,20.232,21.17,718533,0
2010-07-14,21.118,22.072,20.812,21.676,583594,0
2010-07-15,21.645,22.041,20.886,21.895,713321,0
2010-07-16,21.667,21.667,20.857,20.993,754246,0
2010-07-19,21.147,21.147,20.42,20.841,591798,0
2010-07-20,20.459,21.552,20.429,21.515,695587,0
2010-07-21,21.766,22.14,20.87,20.965,599935,0
2010-07-22,21.468,22.079,21.468,21.636,854245,0
2010-07-23,21.538,22.506,21.2,22.209,1136906,0
2010-07-26,22.353,22.89,21.719,22.804,661084,0
2010-07-27,23.103,23.103,21.712,22.216,691749,0
2010-07-28,22.124,22.308,21.703,21.987,356577,0
2010-07-29,22.162,22.627,21.064,21.843,612116,0
2010-07-30,21.399,22.506,21.232,22.453,526858,0
2010-08-02,22.804,22.903,22.124,22.584,717378,0
2010-08-03,22.391,22.469,21.39,22.058,744477,0
2010-08-04,22.102,22.691,21.574,22.079,843900,0
2010-08-05,21.78,22.209,21.025,21.659,776702,0
2010-08-06,21.339,21.827,20.902,21.727,600332,0
2010-08-09,22.033,22.05,21.346,21.589,627886,0
2010-08-10,21.239,21.339,20.703,21.002,479173,0
2010-08-11,20.411,20.636,20.124,20.429,732348,0
2010-08-12,19.888,20.795,19.713,20.727,483911,0
2010-08-13,20.574,20.821,20.139,20.299,605037,0
2010-08-16,20.162,20.894,20.162,20.85,649850,0
2010-08-17,21.002,21.91,20.758,21.193,603823,0
2010-08-18,21.055,21.827,20.894,21.69,493808,0
2010-08-19,21.581,21.979,20.368,21.123,520051,0
2010-08-20,21.109,21.445,20.665,21.39,437867,0
2010-08-23,21.581,22.072,21.215,21.437,645776,0
2010-08-24,21.163,21.163,19.834,20.299,1131491,0
2010-08-25,20.178,20.894,20.117,20.804,547844,0
2010-08-26,20.863,21.232,20.4,20.544,339965,0
2010-08-27,20.911,21.277,20.353,21.087,469010,0
2010-08-30,20.87,21.232,19.994,19.994,463039,0
2010-08-31,20.017,20.606,19.665,20.078,686351,0
2010-09-01,20.537,21.468,20.345,21.355,466512,0
2010-09-02,21.263,22.247,21.123,21.902,381990,0
2010-09-03,22.308,23.392,21.935,22.124,650777,0
2010-09-07,21.926,21.926,21.123,21.437,457323,0
2010-09-08,21.491,22.072,21.376,21.552,450836,0
2010-09-09,21.91,22.284,21.292,21.775,396082,0
2010-09-10,21.802,22.225,21.552,21.835,319694,0
2010-09-13,22.086,23.499,22.086,23.278,576747,0
2010-09-14,23.295,24.049,22.775,23.089,579524,0
2010-09-15,23.018,23.462,22.76,22.972,393652,0
2010-09-16,22.826,23.264,22.186,22.369,404309,0
2010-09-17,22.705,22.903,21.559,22.584,1069533,0
2010-09-20,22.635,23.934,22.552,23.369,721841,0
2010-09-21,23.401,23.691,22.767,23.193,604644,0
2010-09-22,23.186,23.469,21.91,22.147,732865,0
2010-09-23,21.88,22.697,21.795,21.843,479318,0
2010-09-24,22.186,22.796,21.943,22.72,444100,0
2010-09-27,22.72,22.898,22.209,22.652,439466,0
2010-09-28,22.627,23.004,21.873,22.89,514886,0
2010-09-29,22.76,23.063,22.225,22.996,312089,0
2010-09-30,23.096,23.505,22.323,22.818,604917,0
2010-10-01,23.148,23.593,22.216,23.287,601221,0
2010-10-04,23.231,23.287,22.24,22.789,779838,0
2010-10-05,23.156,23.698,22.697,23.538,954467,0
2010-10-06,23.462,23.514,22.485,22.659,550376,0
2010-10-07,22.933,23.193,22.11,22.577,547872,0
2010-10-08,22.544,23.652,22.544,23.392,399438,0
2010-10-11,23.439,23.866,23.148,23.545,293447,0
2010-10-12,23.376,23.934,23.032,23.765,451722,0
2010-10-13,23.957,24.355,23.492,23.593,588689,0
2010-10-14,23.629,23.675,22.85,23.018,555833,0
2010-10-15,23.408,24.401,23.148,24.271,743278,0
2010-10-18,24.363,24.409,23.886,24.194,236209,0
2010-10-19,23.637,23.881,22.912,23.224,622146,0
2010-10-20,23.408,24.102,23.118,23.499,514989,0
2010-10-21,23.713,24.429,23.239,23.831,394380,0
2010-10-22,23.881,24.201,23.362,23.384,200585,0
2010-10-25,23.612,23.789,22.972,23.096,447262,0
2010-10-26,22.874,23.514,22.652,23.362,402712,0
2010-10-27,23.063,23.376,22.346,22.903,441242,0
2010-10-28,23.18,23.18,22.332,22.919,511959,0
2010-10-29,22.691,23.072,22.506,22.866,215412,0
2010-11-01,22.949,23.096,22.009,22.284,495178,0
2010-11-02,22.515,22.933,21.95,22.72,679881,0
2010-11-03,22.14,22.14,19.978,20.276,4820093,0
2010-11-04,20.339,20.506,19.474,19.987,1774832,0
2010-11-05,19.942,20.636,19.942,20.04,1553629,0
2010-11-08,20.048,20.598,19.673,20.445,988652,0
2010-11-09,20.445,20.688,20.162,20.559,1060821,0
2010-11-10,20.606,20.979,20.33,20.957,937990,0
2010-11-11,20.681,21.078,20.392,20.87,551235,0
2010-11-12,20.574,21.147,20.565,21.002,844816,0
2010-11-15,21.055,21.299,20.942,20.993,1308405,0
2010-11-16,20.878,21.346,20.62,20.828,717778,0
2010-11-17,20.841,21.399,20.658,21.025,660093,0
2010-11-18,21.283,22.201,21.2,21.53,626595,0
2010-11-19,21.475,21.766,21.223,21.645,275203,0
2010-11-22,21.552,21.902,21.383,21.653,618620,0
2010-11-23,21.39,21.574,21.109,21.39,594908,0
2010-11-24,21.515,21.835,21.399,21.566,711145,0
2010-11-26,21.383,21.697,21.232,21.53,167443,0
2010-11-29,21.383,21.758,20.942,21.596,1060567,0
2010-11-30,21.383,21.735,21.193,21.653,1216482,0
2010-12-01,22.11,22.132,21.78,21.858,682572,0
2010-12-02,21.91,22.147,21.581,21.865,441103,0
2010-12-03,21.851,23.004,21.69,22.882,1133813,0
2010-12-06,22.85,23.186,22.834,23.118,661564,0
2010-12-07,23.392,23.789,23.278,23.439,859629,0
2010-12-08,23.514,23.637,23.278,23.462,502155,0
2010-12-09,23.576,23.576,23.148,23.392,278604,0
2010-12-10,23.447,23.447,22.949,23.048,294478,0
2010-12-13,23.056,23.18,22.62,22.635,529345,0
2010-12-14,22.635,22.635,22.27,22.477,374305,0
2010-12-15,22.941,23.186,22.154,22.989,424488,0
2010-12-16,23.018,23.492,22.775,23.476,323399,0
2010-12-17,23.476,23.476,23.118,23.163,612849,0
2010-12-20,23.215,23.505,23.032,23.256,267022,0
2010-12-21,23.369,23.881,23.207,23.576,375991,0
2010-12-22,23.545,23.773,23.408,23.629,197985,0
2010-12-23,23.593,23.866,23.376,23.56,189080,0
2010-12-27,23.338,23.838,22.919,23.822,247618,0
2010-12-28,23.781,23.781,23.063,23.199,221305,0
2010-12-29,23.133,23.667,23.118,23.476,181632,0
2010-12-30,23.408,23.831,23.231,23.698,157995,0
2010-12-31,23.605,23.748,23.397,23.405,171607,0
2011-01-03,23.612,24.111,23.514,24.032,293517,0
2011-01-04,24.125,24.125,23.156,23.424,474563,0
2011-01-05,23.309,23.56,22.912,23.408,391687,0
2011-01-06,23.447,23.447,22.627,22.843,1542746,0
2011-01-07,22.996,22.996,21.91,22.469,674792,0
2011-01-10,22.437,22.612,21.802,22.515,1022723,0
2011-01-11,22.521,22.521,21.62,21.958,873233,0
2011-01-12,22.086,22.584,21.775,22.178,654898,0
2011-01-13,22.209,22.209,21.795,21.88,344922,0
2011-01-14,21.802,21.943,21.223,21.362,799173,0
2011-01-18,21.437,21.775,21.031,21.719,592820,0
2011-01-19,21.743,21.979,20.758,21.215,1119758,0
2011-01-20,21.177,22.209,20.812,21.574,632364,0
2011-01-21,21.751,21.751,20.85,20.92,796565,0
2011-01-24,20.965,21.299,20.727,21.27,515836,0
2011-01-25,21.01,21.566,20.942,21.545,972424,0
2011-01-26,21.538,21.987,21.232,21.775,387658,0
2011-01-27,21.78,21.835,21.208,21.574,427883,0
2011-01-28,21.499,22.072,21.475,21.712,700296,0
2011-01-31,21.779,22.234,21.328,21.505,726925,0
2011-02-01,21.559,22.437,21.459,21.88,412211,0
2011-02-02,21.788,22.193,20.927,20.979,826363,0
2011-02-03,21.002,21.676,20.628,21.407,737638,0
2011-02-04,21.499,22.065,21.185,21.581,409940,0
2011-02-07,21.559,22.041,21.437,21.775,382179,0
2011-02-08,21.888,22.552,21.719,22.528,460211,0
2011-02-09,22.353,23.025,22.154,22.697,317035,0
2011-02-10,22.561,22.652,22.132,22.3,399316,0
2011-02-11,22.193,22.926,22.05,22.874,268575,0
2011-02-14,22.767,23.14,22.408,22.743,215698,0
2011-02-15,22.577,22.652,22.017,22.017,407690,0
2011-02-16,22.24,22.989,22.117,22.89,339962,0
2011-02-18,22.972,23.706,22.972,23.667,261680,0
2011-02-22,23.089,23.538,22.675,23.287,741893,0
2011-02-23,24.049,24.576,21.322,23.103,1337433,0
2011-02-24,22.912,24.475,22.453,24.475,939941,0
2011-02-25,24.21,24.745,23.667,24.637,553058,0
2011-02-28,24.475,24.813,22.818,24.806,677507,0
2011-03-01,24.822,24.822,22.941,22.972,788538,0
2011-03-02,22.903,23.822,22.898,23.499,397888,0
2011-03-03,23.585,23.736,23.126,23.499,407081,0
2011-03-04,23.408,23.606,22.789,23.163,358755,0
2011-03-07,23.215,23.287,22.05,22.59,489863,0
2011-03-08,22.515,23.316,22.132,23.089,587231,0
2011-03-09,23.193,24.018,22.713,23.722,451310,0
2011-03-10,23.295,23.919,23.215,23.392,415500,0
2011-03-11,23.156,23.743,22.796,23.424,505024,0
2011-03-14,23.18,23.866,22.826,23.722,433560,0
2011-03-15,23.011,23.965,22.843,23.757,649139,0
2011-03-16,23.789,24.018,23.215,23.505,550321,0
2011-03-17,23.822,23.927,23.338,23.485,376263,0
2011-03-18,23.691,23.973,22.874,23.193,1841945,0
2011-03-21,23.621,23.675,22.804,23.485,660735,0
2011-03-22,23.499,23.552,23.056,23.309,417201,0
2011-03-23,23.301,23.822,22.949,23.675,661132,0
2011-03-24,23.757,24.026,23.514,23.691,653109,0
2011-03-25,23.729,24.424,23.706,23.743,426460,0
2011-03-28,23.749,24.143,23.522,23.798,276709,0
2011-03-29,23.874,24.125,23.568,24.071,399587,0
2011-03-30,24.149,24.859,24.134,24.654,345197,0
2011-03-31,24.584,24.723,24.087,24.462,235303,0
2011-04-01,24.576,25.044,24.475,24.598,281365,0
2011-04-04,24.822,25.019,24.59,24.822,277186,0
2011-04-05,24.691,25.578,24.424,25.141,309128,0
2011-04-06,25.188,25.5,24.92,25.3,233638,0
2011-04-07,25.355,26.225,24.187,25.713,363474,0
2011-04-08,25.9,26.134,24.898,24.934,394123,0
2011-04-11,24.852,25.339,24.706,24.942,215036,0
2011-04-12,24.781,25.3,24.523,24.606,296525,0
2011-04-13,24.706,25.057,24.095,24.508,246775,0
2011-04-14,24.437,24.706,24.194,24.645,166521,0
2011-04-15,24.493,24.766,24.278,24.583,218022,0
2011-04-18,24.143,24.401,23.765,24.363,205182,0
2011-04-19,24.386,24.554,23.919,24.18,246204,0
2011-04-20,24.5,24.903,24.371,24.677,285923,0
2011-04-21,24.683,24.806,24.194,24.409,145087,0
2011-04-25,24.401,24.5,24.111,24.316,142697,0
2011-04-26,24.331,24.966,24.256,24.637,247785,0
2011-04-27,24.598,24.995,24.386,24.874,338748,0
2011-04-28,24.797,24.898,24.416,24.859,410053,0
2011-04-29,24.862,25.625,24.548,25.336,1463834,0
2011-05-02,25.892,26.616,25.203,26.456,1144004,0
2011-05-03,26.409,26.646,25.883,26.104,339863,0
2011-05-04,26.401,27.055,25.973,26.494,682614,0
2011-05-05,26.354,26.724,25.713,25.981,472880,0
2011-05-06,26.486,26.499,25.754,25.77,543540,0
2011-05-09,25.608,25.818,25.309,25.79,331118,0
2011-05-10,25.9,26.554,25.798,26.538,327705,0
2011-05-11,26.354,26.554,25.587,25.835,332812,0
2011-05-12,25.578,26.204,25.452,25.682,402171,0
2011-05-13,25.762,25.876,25.173,25.261,271437,0
2011-05-16,24.95,25.379,24.621,24.903,444151,0
2011-05-17,24.683,24.926,24.424,24.517,197034,0
2011-05-18,24.621,25.608,24.554,25.426,420892,0
2011-05-19,25.508,25.587,25.066,25.445,222032,0
2011-05-20,25.164,25.309,24.493,24.721,403970,0
2011-05-23,24.363,24.598,24.071,24.156,330652,0
2011-05-24,23.965,24.3,23.476,23.757,410834,0
2011-05-25,23.66,25.293,23.522,24.98,1096593,0
2011-05-26,24.859,25.477,24.429,25.445,531638,0
2011-05-27,25.508,26.113,25.431,26.012,277341,0
2011-05-31,26.181,26.892,26.057,26.892,557972,0
2011-06-01,26.873,27.768,26.21,26.494,939680,0
2011-06-02,26.347,26.958,26.087,26.326,399722,0
2011-06-03,25.85,26.682,25.394,25.66,507996,0
2011-06-06,25.594,25.737,24.974,25.182,605720,0
2011-06-07,25.109,26.232,25.109,25.452,256482,0
2011-06-08,25.277,25.553,24.576,24.637,381991,0
2011-06-09,24.737,25.545,24.523,25.082,314532,0
2011-06-10,24.868,25.188,24.287,24.386,329478,0
2011-06-13,24.429,24.987,24.149,24.172,288811,0
2011-06-14,24.523,24.797,24.165,24.34,525787,0
2011-06-15,24.063,24.377,23.729,23.903,438354,0
2011-06-16,23.942,24.293,23.081,23.667,745895,0
2011-06-17,23.813,24.134,23.514,23.552,719083,0
2011-06-20,22.697,23.831,22.675,23.469,649650,0
2011-06-21,23.576,24.348,23.322,24.134,985833,0
2011-06-22,23.919,24.095,23.476,23.552,372604,0
2011-06-23,23.345,23.851,23.239,23.637,771750,0
2011-06-24,23.675,23.789,23.295,23.401,374044,0
2011-06-27,23.612,23.713,23.081,23.384,481842,0
2011-06-28,23.691,24.018,23.447,23.874,757277,0
2011-06-29,23.886,24.377,23.866,24.143,597628,0
2011-06-30,24.293,25.191,23.451,25.144,540968,0
2011-07-01,25.156,25.569,24.889,25.431,461668,0
2011-07-05,25.379,25.989,25.227,25.754,534543,0
2011-07-06,25.691,25.966,25.494,25.762,423212,0
2011-07-07,26.096,27.128,25.675,26.732,806169,0
2011-07-08,26.279,26.593,26.195,26.401,391264,0
2011-07-11,25.943,26.393,25.721,25.927,374176,0
2011-07-12,25.876,26.065,25.668,25.811,373394,0
2011-07-13,25.973,26.21,25.827,25.989,322695,0
2011-07-14,26.05,26.12,25.347,25.508,335885,0
2011-07-15,25.691,25.798,24.974,25.379,283909,0
2011-07-18,25.249,25.587,24.698,24.95,231353,0
2011-07-19,25.261,25.943,25.141,25.842,242631,0
2011-07-20,26.232,26.232,25.117,25.608,161668,0
2011-07-21,25.77,26.232,25.594,26.104,167772,0
2011-07-22,26.126,26.272,25.835,26.232,176525,0
2011-07-25,26.065,26.66,25.892,26.232,343073,0
2011-07-26,26.287,26.507,25.858,26.377,265366,0
2011-07-27,26.188,26.368,24.598,24.745,574042,0
2011-07-28,24.517,25.141,24.437,24.714,341163,0
2011-07-29,24.469,25.104,24.134,24.969,250592,0
2011-08-01,25.066,25.339,24.661,24.98,385960,0
2011-08-02,24.745,25.117,23.629,23.652,866490,0
2011-08-03,25.277,27.263,25.203,26.739,1710956,0
2011-08-04,26.332,26.479,24.547,24.554,978974,0
2011-08-05,24.942,25.706,23.384,24.437,1083848,0
2011-08-08,23.722,24.493,21.703,21.851,2471459,0
2011-08-09,21.795,24.737,21.038,24.698,1481311,0
2011-08-10,23.843,25.249,23.163,23.354,735213,0
2011-08-11,23.66,24.598,23.239,24.194,688639,0
2011-08-12,24.363,24.598,23.316,24.233,360967,0
2011-08-15,24.355,24.691,23.552,24.531,288872,0
2011-08-16,24.143,24.323,23.485,24.032,445366,0
2011-08-17,24.087,24.59,23.499,23.851,313727,0
2011-08-18,23.032,23.698,22.485,22.726,890987,0
2011-08-19,22.408,23.256,21.958,22.536,680771,0
2011-08-22,23.18,23.18,22.369,22.437,338602,0
2011-08-23,22.323,24.3,22.017,23.911,752907,0
2011-08-24,23.911,24.654,23.462,24.323,209186,0
2011-08-25,24.143,25.012,23.433,23.505,335535,0
2011-08-26,23.278,24.331,22.874,24.007,327600,0
2011-08-29,24.233,25.188,23.866,25.094,248042,0
2011-08-30,24.837,25.203,24.026,24.669,475578,0
2011-08-31,24.791,25.543,24.111,24.548,424697,0
2011-09-01,24.562,25.066,23.813,24.032,358329,0
2011-09-02,23.421,23.764,23.1,23.65,259509,0
2011-09-06,23.063,23.807,22.713,23.538,662512,0
2011-09-07,23.91,24.832,23.91,24.501,370120,0
2011-09-08,24.517,24.844,23.874,24.287,583512,0
2011-09-09,23.934,24.493,23.505,23.982,829756,0
2011-09-12,23.522,24.562,23.499,24.517,635736,0
2011-09-13,24.568,25.545,24.34,24.95,544233,0
2011-09-14,25.261,26.195,24.822,25.452,448738,0
2011-09-15,26.006,26.113,25.379,25.77,371140,0
2011-09-16,25.784,27.078,25.784,25.966,808808,0
2011-09-19,25.388,26.272,24.706,25.927,405268,0
2011-09-20,26.057,26.248,25.27,25.318,432416,0
2011-09-21,25.332,26.426,24.995,26.104,969839,0
2011-09-22,25.545,27.02,25.203,26.569,1346751,0
2011-09-23,26.675,27.351,26.074,26.832,988295,0
2011-09-26,26.89,27.279,26.126,26.724,659464,0
2011-09-27,26.866,27.487,26.608,26.845,964156,0
2011-09-28,27.225,28.869,26.156,26.418,1445131,0
2011-09-29,27.225,27.359,24.98,25.919,877044,0
2011-09-30,25.453,26.302,25.226,25.299,575468,0
2011-10-03,24.788,25.636,23.743,23.866,748384,0
2011-10-04,23.566,24.592,23.198,24.494,830885,0
2011-10-05,24.532,24.914,23.82,24.7,778456,0
2011-10-06,24.679,24.928,24.371,24.892,942240,0
2011-10-07,24.892,25.35,24.363,24.716,600043,0
2011-10-10,25.182,25.85,25.182,25.842,518288,0
2011-10-11,25.644,26.653,25.347,26.232,482868,0
2011-10-12,26.499,26.732,25.85,26.006,678136,0
2011-10-13,25.927,26.538,25.876,26.065,564399,0
2011-10-14,26.448,27.075,26.218,26.809,460740,0
2011-10-17,26.515,27.286,26.204,26.616,577105,0
2011-10-18,26.66,27.423,26.148,27.087,452967,0
2011-10-19,26.936,27.303,26.195,26.691,308632,0
2011-10-20,26.585,27.165,26.393,26.907,228620,0
2011-10-21,27.373,27.373,26.601,26.74,389863,0
2011-10-24,26.9,27.668,26.668,27.596,384338,0
2011-10-25,27.566,27.957,27.245,27.366,364156,0
2011-10-26,27.697,27.773,26.93,27.587,327147,0
2011-10-27,28.564,28.564,27.819,27.994,798423,0
2011-10-28,28.255,28.255,27.106,27.482,433303,0
2011-10-31,27.002,27.464,26.826,27.341,602419,0
2011-11-01,26.601,27.579,26.44,26.634,1066371,0
2011-11-02,27.274,28.71,27.274,28.586,1149236,0
2011-11-03,29.062,29.153,28.325,28.991,473014,0
2011-11-04,28.624,28.71,27.773,28.134,459685,0
2011-11-07,28.241,28.301,27.419,28.134,292965,0
2011-11-08,28.403,29.236,28.149,29.13,729894,0
2011-11-09,28.38,28.723,27.895,27.918,759812,0
2011-11-10,28.264,28.264,27.444,27.574,498158,0
2011-11-11,27.881,28.052,27.529,27.895,416504,0
2011-11-14,27.68,28.149,27.529,28.109,351318,0
2011-11-15,28.011,28.394,27.596,28.117,250209,0
2011-11-16,27.867,28.194,27.381,27.468,345143,0
2011-11-17,27.537,28.035,27.115,27.444,341205,0
2011-11-18,27.436,28.019,27.053,27.566,357657,0
2011-11-21,27.19,27.482,26.9,27.212,289448,0
2011-11-22,27.176,27.688,27.176,27.228,369400,0
2011-11-23,26.883,27.228,26.141,26.203,425085,0
2011-11-25,25.988,26.112,25.251,25.257,350065,0
2011-11-28,26.004,26.699,25.804,26.133,489965,0
2011-11-29,26.332,26.555,26.033,26.181,524724,0
2011-11-30,26.565,27.476,26.527,27.437,933204,0
2011-12-01,26.9,28.067,26.9,27.697,429874,0
2011-12-02,28.125,28.279,27.712,27.867,262668,0
2011-12-05,28.294,28.838,27.95,28.571,499611,0
2011-12-06,28.455,28.738,27.881,28.341,303361,0
2011-12-07,28.1,28.463,27.444,28.279,309687,0
2011-12-08,27.944,28.072,27.388,27.596,403808,0
2011-12-09,27.85,29.467,27.803,28.937,972250,0
2011-12-12,28.738,28.762,28.134,28.165,7402958,0
2011-12-13,28.731,28.731,26.916,27.009,958221,0
2011-12-14,26.833,27.373,26.064,26.875,933524,0
2011-12-15,27.361,27.895,27.067,27.56,513115,0
2011-12-16,27.72,28.357,27.61,27.803,941486,0
2011-12-19,28.08,28.279,26.9,26.977,503169,0
2011-12-20,27.537,28.747,27.366,28.53,442903,0
2011-12-21,28.538,28.793,27.85,28.655,363979,0
2011-12-22,28.494,28.854,28.149,28.538,452700,0
2011-12-23,28.524,28.901,28.317,28.685,151294,0
2011-12-27,28.479,29.046,28.38,28.807,155435,0
2011-12-28,28.747,28.838,28.348,28.431,194809,0
2011-12-29,28.723,28.754,28.067,28.38,247109,0
2011-12-30,28.571,28.571,27.72,27.787,387930,0
2012-01-03,28.372,28.846,27.836,28.109,513733,0
2012-01-04,27.867,28.71,27.859,28.479,293006,0
2012-01-05,28.556,28.556,27.773,28.035,777686,0
2012-01-06,27.971,28.011,27.221,27.253,468243,0
2012-01-09,27.482,27.56,26.626,26.946,879898,0
2012-01-10,27.574,27.867,26.952,27.081,723500,0
2012-01-11,27.067,27.78,26.816,27.743,545253,0
2012-01-12,27.803,28.087,27.366,27.971,355473,0
2012-01-13,27.644,28.235,27.604,27.867,319905,0
2012-01-17,28.084,28.461,27.807,28.049,341633,0
2012-01-18,28.18,28.471,27.918,28.08,607579,0
2012-01-19,28.08,28.394,27.749,28.141,418699,0
2012-01-20,28.264,28.503,27.911,28.109,615495,0
2012-01-23,28.052,28.219,27.512,27.652,335680,0
2012-01-24,27.587,27.844,27.474,27.688,279088,0
2012-01-25,27.749,28.072,27.427,27.859,349040,0
2012-01-26,28.219,28.294,27.506,27.587,326097,0
2012-01-27,27.444,28.011,27.444,27.766,231800,0
2012-01-30,27.56,27.727,27.206,27.512,260570,0
2012-01-31,27.7,27.825,27.186,27.357,247455,0
2012-02-01,27.427,28.003,27.427,27.812,517004,0
2012-02-02,27.749,28.093,27.452,27.491,365187,0
2012-02-03,27.979,28.072,27.66,27.743,508296,0
2012-02-06,27.56,27.773,27.373,27.419,234261,0
2012-02-07,27.422,27.631,26.84,27.376,592639,0
2012-02-08,27.357,27.539,27.054,27.357,251111,0
2012-02-09,27.362,27.362,26.846,27.357,309944,0
2012-02-10,26.994,27.317,26.994,27.083,326065,0
2012-02-13,27.331,27.971,27.299,27.887,1410538,0
2012-02-14,27.812,28.53,27.72,28.479,358607,0
2012-02-15,28.685,28.716,27.323,27.836,615331,0
2012-02-16,27.78,28.334,27.627,28.157,476878,0
2012-02-17,28.3,28.599,28.163,28.199,529363,0
2012-02-21,28.294,28.38,27.281,27.305,561372,0
2012-02-22,27.024,28.225,26.785,27.864,807581,0
2012-02-23,26.852,29.399,26.839,28.309,1702843,0
2012-02-24,28.208,29.299,28.208,29.114,1081032,0
2012-02-27,28.722,29.624,28.722,29.108,930180,0
2012-02-28,28.846,29.647,28.762,28.969,868534,0
2012-02-29,28.949,29.119,28.38,28.48,776629,0
2012-03-01,28.486,28.731,28.216,28.276,615500,0
2012-03-02,28.084,28.438,27.407,27.783,438784,0
2012-03-05,27.663,28.346,27.539,28.324,666174,0
2012-03-06,27.864,28.139,27.792,28.105,549628,0
2012-03-07,28.105,28.693,28.031,28.654,489282,0
2012-03-08,28.754,29.03,28.508,28.746,318688,0
2012-03-09,28.709,29.215,28.615,29.054,366088,0
2012-03-12,28.908,29.215,28.829,29.046,372905,0
2012-03-13,29.223,29.223,28.338,29.145,455927,0
2012-03-14,29.154,29.177,28.645,28.894,281261,0
2012-03-15,28.854,28.885,28.516,28.769,341912,0
2012-03-16,28.822,28.938,28.338,28.537,762092,0
2012-03-19,28.501,29.046,28.105,28.731,357520,0
2012-03-20,28.486,29.208,28.486,29.07,272425,0
2012-03-21,28.978,29.377,28.938,29.231,354425,0
2012-03-22,29.046,29.247,28.67,28.998,290472,0
2012-03-23,28.923,29.199,28.486,29.185,249953,0
2012-03-26,29.307,29.825,29.276,29.445,613108,0
2012-03-27,29.316,29.685,29.208,29.415,332683,0
2012-03-28,29.423,29.669,29.114,29.654,529485,0
2012-03-29,29.454,29.454,28.846,29.078,626740,0
2012-03-30,29.344,29.431,28.954,29.247,468707,0
2012-04-02,29.292,29.539,29.208,29.393,610155,0
2012-04-03,29.485,29.876,28.969,29.185,458389,0
2012-04-04,28.869,29.136,28.401,28.7,436592,0
2012-04-05,28.731,29.154,28.615,28.7,169662,0
2012-04-09,28.114,28.584,27.992,28.445,363927,0
2012-04-10,28.445,28.453,27.486,27.685,863064,0
2012-04-11,28.04,28.7,27.948,28.685,442549,0
2012-04-12,28.777,29.254,28.777,29.03,359964,0
2012-04-13,29.063,29.368,28.554,28.593,439113,0
2012-04-16,28.654,29.03,28.232,28.623,364840,0
2012-04-17,28.742,29.66,28.742,29.174,358695,0
2012-04-18,29.014,29.27,28.838,28.878,324683,0
2012-04-19,28.885,29.247,28.445,28.501,304896,0
2012-04-20,28.878,29.316,28.486,28.914,309306,0
2012-04-23,28.486,28.654,28.07,28.461,404866,0
2012-04-24,28.414,28.645,27.807,28.253,395728,0
2012-04-25,28.645,29.108,28.578,28.991,266635,0
2012-04-26,29.038,29.715,28.908,29.576,351118,0
2012-04-27,29.731,30.262,29.439,30.076,527735,0
2012-04-30,30.006,30.124,29.344,29.769,562083,0
2012-05-01,29.689,30.269,29.342,29.597,563534,0
2012-05-02,29.993,30.761,29.468,29.914,700044,0
2012-05-03,30.03,30.03,28.633,29.181,748607,0
2012-05-04,29.07,29.162,28.445,28.731,663181,0
2012-05-07,28.571,28.869,28.262,28.363,741428,0
2012-05-08,28.607,28.978,27.955,28.077,1233914,0
2012-05-09,27.931,28.463,27.923,28.064,1183963,0
2012-05-10,28.246,28.556,27.955,28.3,696917,0
2012-05-11,28.107,28.602,28.064,28.107,524822,0
2012-05-14,27.885,28.238,27.663,27.825,451952,0
2012-05-15,27.891,28.516,27.885,28.407,841430,0
2012-05-16,28.438,29.114,28.438,28.991,1018157,0
2012-05-17,29.022,29.177,28.315,28.331,815485,0
2012-05-18,28.388,28.866,28.092,28.364,869923,0
2012-05-21,28.363,28.829,28.056,28.67,414144,0
2012-05-22,28.508,29.177,28.508,28.985,426520,0
2012-05-23,28.838,29.46,28.838,29.423,413086,0
2012-05-24,29.337,29.93,29.215,29.906,310053,0
2012-05-25,30.044,30.269,29.823,30.176,342891,0
2012-05-29,30.561,30.987,29.977,30.508,449574,0
2012-05-30,30.201,30.47,29.875,30.1,592229,0
2012-05-31,30.093,30.176,29.793,29.914,869481,0
2012-06-01,29.251,29.792,28.988,28.988,694746,0
2012-06-04,29.067,29.743,29.067,29.498,854826,0
2012-06-05,29.297,30.153,29.297,30.068,360165,0
2012-06-06,30.208,31.173,30.208,30.971,524344,0
2012-06-07,31.412,31.449,30.616,30.833,449561,0
2012-06-08,30.855,30.987,30.624,30.779,511464,0
2012-06-11,31.094,31.11,30.124,30.176,664477,0
2012-06-12,30.378,31.07,30.216,31.055,661232,0
2012-06-13,30.748,31.273,30.399,30.492,513300,0
2012-06-14,30.555,31.929,30.479,31.742,520949,0
2012-06-15,31.781,32.122,31.625,32.013,968806,0
2012-06-18,31.936,32.198,31.465,31.634,825948,0
2012-06-19,31.641,31.859,31.458,31.557,818122,0
2012-06-20,30.94,31.196,30.153,30.893,712492,0
2012-06-21,30.802,30.918,30.231,30.47,587689,0
2012-06-22,30.686,30.787,30.275,30.348,697103,0
2012-06-25,30.044,30.208,29.646,29.776,493593,0
2012-06-26,29.882,30.693,29.614,30.284,653229,0
2012-06-27,30.462,30.802,30.021,30.245,1014254,0
2012-06-28,30.138,30.756,30.093,30.748,565723,0
2012-06-29,31.396,31.404,30.855,31.134,526075,0
2012-07-02,30.996,31.52,30.779,31.373,711208,0
2012-07-03,31.334,31.89,31.256,31.813,372689,0
2012-07-05,31.698,31.82,31.357,31.698,298465,0
2012-07-06,31.312,31.674,31.28,31.542,501332,0
2012-07-09,31.441,31.85,31.273,31.835,913195,0
2012-07-10,31.875,32.066,31.766,32.021,801519,0
2012-07-11,32.058,32.244,31.82,32.175,562126,0
2012-07-12,31.842,32.376,31.813,32.198,738392,0
2012-07-13,32.244,32.916,32.191,32.87,413934,0
2012-07-16,32.863,33.101,32.483,33.054,409935,0
2012-07-17,33.44,33.562,33.007,33.279,528215,0
2012-07-18,33.433,33.85,33.101,33.362,425201,0
2012-07-19,33.355,33.448,32.709,32.979,546555,0
2012-07-20,32.831,32.916,32.431,32.623,533811,0
2012-07-23,32.213,32.738,31.875,32.524,349920,0
2012-07-24,32.492,32.568,32.137,32.33,275069,0
2012-07-25,32.459,32.597,32.145,32.33,466140,0
2012-07-26,32.809,32.972,32.376,32.73,197130,0
2012-07-27,32.93,33.555,32.924,33.263,258432,0
2012-07-30,33.348,33.616,33.016,33.163,141962,0
2012-07-31,32.947,33.169,32.474,32.685,314399,0
2012-08-01,32.738,32.738,31.657,31.75,714704,0
2012-08-02,30.956,32.792,30.609,32.306,570426,0
2012-08-03,32.792,33.818,32.571,33.117,873573,0
2012-08-06,33.101,33.424,32.553,33.046,547022,0
2012-08-07,33.318,33.562,33.086,33.44,281721,0
2012-08-08,33.402,33.988,33.362,33.643,525311,0
2012-08-09,33.579,33.702,33.348,33.494,298866,0
2012-08-10,33.332,33.757,32.824,33.743,342798,0
2012-08-13,33.643,33.795,33.232,33.602,311211,0
2012-08-14,33.834,34.064,33.673,33.972,539814,0
2012-08-15,33.988,34.313,33.602,34.114,323010,0
2012-08-16,34.027,34.436,33.972,34.389,404180,0
2012-08-17,34.412,35.197,34.412,34.999,275400,0
2012-08-20,34.991,34.991,34.469,34.614,199489,0
2012-08-21,34.614,34.868,34.18,34.306,487785,0
2012-08-22,34.18,34.429,34.056,34.221,202308,0
2012-08-23,34.306,34.329,33.717,34.019,207502,0
2012-08-24,33.834,34.453,33.834,34.29,184055,0
2012-08-27,34.49,34.663,34.149,34.197,246420,0
2012-08-28,34.197,34.521,34.057,34.421,227569,0
2012-08-29,34.49,34.836,34.49,34.659,347089,0
2012-08-30,34.444,34.782,34.281,34.462,329221,0
2012-08-31,34.664,35.042,34.571,34.842,259423,0
2012-09-04,34.796,35.447,34.766,35.189,352110,0
2012-09-05,34.184,35.486,34.167,35.074,946709,0
2012-09-06,35.12,36.189,35.12,36.017,658260,0
2012-09-07,36.195,36.567,35.994,36.118,398770,0
2012-09-10,36.242,36.32,36.142,36.182,291833,0
2012-09-11,36.182,36.575,35.849,36.166,393298,0
2012-09-12,36.32,36.622,36.189,36.403,265650,0
2012-09-13,36.335,36.908,36.203,36.534,312072,0
2012-09-14,36.816,37.448,36.784,37.239,528382,0
2012-09-17,37.195,37.412,37.032,37.326,287175,0
2012-09-18,37.162,37.355,36.969,36.993,694131,0
2012-09-19,36.978,37.488,36.96,37.318,389105,0
2012-09-20,37.032,37.488,37.032,37.448,240401,0
2012-09-21,38.463,38.463,37.719,37.828,1333607,0
2012-09-24,37.828,37.851,37.395,37.512,349807,0
2012-09-25,37.798,38.169,37.195,37.312,361934,0
2012-09-26,37.318,37.736,36.923,37.271,263534,0
2012-09-27,37.318,37.961,37.217,37.79,234992,0
2012-09-28,37.558,38.124,37.473,37.955,254427,0
2012-10-01,38.035,38.301,37.667,37.976,341079,0
2012-10-02,38.021,38.053,37.395,37.612,357732,0
2012-10-03,37.636,37.976,37.606,37.659,194437,0
2012-10-04,37.866,38.292,37.727,37.89,418853,0
2012-10-05,38.044,38.256,37.679,37.851,177693,0
2012-10-08,37.752,38.207,37.512,38.014,364157,0
2012-10-09,38.1,38.292,37.627,37.775,244209,0
2012-10-10,37.711,37.968,37.225,37.262,260799,0
2012-10-11,37.627,37.798,36.801,36.839,306961,0
2012-10-12,36.784,37.287,36.73,36.947,268539,0
2012-10-15,37.101,37.679,37.046,37.512,250849,0
2012-10-16,37.752,38.108,37.697,37.752,279272,0
2012-10-17,37.851,38.224,37.667,38.116,199812,0
2012-10-18,37.991,38.277,37.905,37.961,127151,0
2012-10-19,37.736,37.736,37.239,37.512,236431,0
2012-10-22,37.58,37.961,37.262,37.819,222105,0
2012-10-23,37.101,37.697,36.76,37.388,241727,0
2012-10-24,37.651,37.976,37.247,37.946,215255,0
2012-10-25,38.24,38.24,37.612,38.084,156512,0
2012-10-26,38.108,38.27,37.612,38.108,155050,0
2012-10-31,38.108,40.328,38.108,40.235,729475,0
2012-11-01,40.18,42.54,39.33,41.216,707369,0
2012-11-02,41.421,41.487,39.537,39.576,532958,0
2012-11-05,39.415,40.01,39.415,40.002,194539,0
2012-11-06,40.087,40.476,40.087,40.299,382626,0
2012-11-07,39.826,40.078,39.308,39.308,277532,0
2012-11-08,39.368,39.747,39.004,39.669,498519,0
2012-11-09,39.617,39.934,39.417,39.878,658120,0
2012-11-12,39.912,40.482,39.811,40.041,351834,0
2012-11-13,40.041,40.574,39.87,39.903,344773,0
2012-11-14,40.112,40.731,38.183,38.256,703003,0
2012-11-15,38.378,38.695,38.014,38.378,451965,0
2012-11-16,38.526,39.092,38.277,39.075,244783,0
2012-11-19,39.537,40.121,39.33,40.064,405606,0
2012-11-20,39.811,40.373,39.747,40.273,250524,0
2012-11-21,40.482,40.783,39.996,40.452,166505,0
2012-11-23,40.622,40.863,40.349,40.724,71213,0
2012-11-26,40.675,41.169,39.853,40.188,225605,0
2012-11-27,40.274,40.814,39.996,40.314,172760,0
2012-11-28,40.028,40.747,39.717,40.622,136194,0
2012-11-29,41,41.25,40.112,40.849,202554,0
2012-11-30,41.017,41.15,40.691,40.922,302320,0
2012-12-03,41.094,41.15,40.326,40.581,280389,0
2012-12-04,40.474,40.807,40.419,40.535,476385,0
2012-12-05,40.614,40.848,40.28,40.447,293410,0
2012-12-06,40.427,40.877,40.162,40.443,235813,0
2012-12-07,40.497,40.759,40.216,40.355,335422,0
2012-12-10,40.412,40.877,40.372,40.799,241235,0
2012-12-11,40.922,42.01,40.759,41.296,521624,0
2012-12-12,41.318,41.84,40.93,40.964,484082,0
2012-12-13,40.877,41.296,40.852,41.017,409501,0
2012-12-14,40.848,41.677,40.653,41.405,341705,0
2012-12-17,41.405,42.197,41.094,42.156,395870,0
2012-12-18,42.105,42.832,41.924,42.708,247297,0
2012-12-19,42.376,42.989,42.252,42.554,273706,0
2012-12-20,42.291,42.888,42.22,42.854,255041,0
2012-12-21,42.119,43.098,41.53,42.789,1404629,0
2012-12-24,42.863,43.456,42.578,42.832,110240,0
2012-12-26,43.057,43.057,41.613,41.917,214868,0
2012-12-27,41.613,42.313,41.296,42.156,162603,0
2012-12-28,41.872,42.701,41.488,42.04,220041,0
2012-12-31,41.957,42.996,41.226,42.764,264068,0
2013-01-02,43.531,44.229,43.082,43.391,350058,0
2013-01-03,43.065,44.789,43.065,44.69,386910,0
2013-01-04,44.922,45.255,44.349,44.698,251062,0
2013-01-07,44.579,44.856,44.308,44.332,245133,0
2013-01-08,44.425,45.03,44.354,44.789,220789,0
2013-01-09,45.255,45.769,45.154,45.241,335192,0
2013-01-10,45.372,45.732,44.757,45.255,386266,0
2013-01-11,45.247,45.519,45.094,45.137,261354,0
2013-01-14,45.146,45.365,44.781,45.116,425786,0
2013-01-15,44.998,47.259,44.998,47.12,410095,0
2013-01-16,47.089,47.135,45.869,46.203,382711,0
2013-01-17,46.296,46.529,45.723,45.947,517550,0
2013-01-18,45.83,46.358,45.591,45.83,264511,0
2013-01-22,45.893,46.015,45.435,45.535,251200,0
2013-01-23,45.623,45.644,45.247,45.348,362524,0
2013-01-24,45.472,46.722,45.472,45.947,527567,0
2013-01-25,46.104,46.678,45.893,46.235,394456,0
2013-01-28,46.552,46.552,45.63,45.706,306706,0
2013-01-29,45.814,46.372,45.644,46.365,221528,0
2013-01-30,46.235,46.584,45.528,45.723,216143,0
2013-01-31,45.777,46.746,45.465,46.273,349889,0
2013-02-01,46.46,46.738,45.698,46.273,211266,0
2013-02-04,46.132,46.211,45.42,45.924,168047,0
2013-02-05,46.047,46.638,45.76,46.171,257929,0
2013-02-06,46.062,46.062,45.512,45.814,345034,0
2013-02-07,45.731,46.242,45.503,45.746,353371,0
2013-02-08,45.746,46.599,45.574,46.544,210757,0
2013-02-11,46.584,46.615,45.754,46.01,213403,0
2013-02-12,46.282,46.32,45.769,46.04,203690,0
2013-02-13,45.954,46.645,45.933,46.002,249496,0
2013-02-14,45.985,46.282,45.614,45.933,182421,0
2013-02-15,46.112,46.127,44.946,44.975,388447,0
2013-02-19,45.179,45.777,44.983,45.681,249333,0
2013-02-20,45.738,45.96,44.852,44.922,541665,0
2013-02-21,44.681,44.681,40.395,41.481,1380375,0
2013-02-22,41.53,41.894,40.435,41.638,492492,0
2013-02-25,41.73,41.855,38.391,38.798,1584471,0
2013-02-26,38.749,39.239,38.152,38.998,862993,0
2013-02-27,38.819,40.629,38.804,40.419,698329,0
2013-02-28,40.73,42.016,40.66,41.538,762462,0
2013-03-01,41.001,42.049,40.699,41.909,566044,0
2013-03-04,41.691,42.327,41.449,41.771,567851,0
2013-03-05,41.762,42.573,41.59,42.277,495538,0
2013-03-06,42.336,42.424,41.677,41.987,298636,0
2013-03-07,41.909,42.638,41.52,42.516,308970,0
2013-03-08,42.679,42.76,42.19,42.254,376305,0
2013-03-11,42.074,42.923,41.823,42.784,334492,0
2013-03-12,42.62,42.907,42.182,42.635,209891,0
2013-03-13,42.648,43.11,42.556,42.875,216948,0
2013-03-14,42.938,43.078,42.628,42.866,194811,0
2013-03-15,42.938,43.024,42.62,42.85,603172,0
2013-03-18,42.32,42.93,42.229,42.688,168884,0
2013-03-19,42.702,42.871,42.033,42.695,167528,0
2013-03-20,43.052,43.436,42.815,43.404,155516,0
2013-03-21,42.883,43.373,42.719,42.999,235369,0
2013-03-22,43.135,43.788,43.024,43.5,212844,0
2013-03-25,43.609,43.725,42.827,43.148,185212,0
2013-03-26,43.462,43.462,43.11,43.233,138265,0
2013-03-27,42.556,42.962,42.508,42.835,188850,0
2013-03-28,42.612,42.953,42.465,42.735,319743,0
2013-04-01,42.815,43.086,42.182,42.336,296304,0
2013-04-02,42.605,42.815,42.12,42.213,167479,0
2013-04-03,42.336,42.388,40.227,40.67,465148,0
2013-04-04,40.642,42.238,40.624,42.166,501604,0
2013-04-05,41.449,41.98,41.316,41.457,379655,0
2013-04-08,41.487,41.855,41.209,41.436,224945,0
2013-04-09,41.473,41.604,41.045,41.09,155029,0
2013-04-10,41.135,41.502,41.045,41.215,307472,0
2013-04-11,41.272,41.34,41.16,41.286,371463,0
2013-04-12,41.215,41.637,41.083,41.613,218425,0
2013-04-15,41.443,41.575,39.767,40.017,231054,0
2013-04-16,40.323,40.539,40.017,40.382,446412,0
2013-04-17,40.266,40.343,39.541,39.933,227789,0
2013-04-18,40.054,40.67,39.722,39.784,268944,0
2013-04-19,39.993,40.903,39.837,40.602,158692,0
2013-04-22,40.602,40.967,39.947,40.757,216662,0
2013-04-23,41.029,41.553,40.803,41.286,186876,0
2013-04-24,41.2,41.661,40.982,41.34,203160,0
2013-04-25,41.575,41.73,41.272,41.412,181626,0
2013-04-26,41.511,41.613,41.224,41.272,174476,0
2013-04-29,41.52,41.561,41.162,41.232,257972,0
2013-04-30,41.286,41.449,40.872,40.962,440381,0
2013-05-01,40.795,41.232,40.249,40.323,455603,0
2013-05-02,40.56,41.924,40.56,41.669,381157,0
2013-05-03,42.058,42.516,41.84,42.205,230431,0
2013-05-06,42.091,42.277,41.745,42.254,344070,0
2013-05-07,42.32,42.892,41.949,42.892,152163,0
2013-05-08,42.556,43.188,42.478,43.171,233223,0
2013-05-09,43.11,43.329,42.85,43.086,130646,0
2013-05-10,43.233,43.462,42.899,43.233,263298,0
2013-05-13,43.069,43.141,42.788,43.052,140466,0
2013-05-14,42.962,43.413,42.883,43.404,161829,0
2013-05-15,43.179,43.908,42.953,43.825,97025,0
2013-05-16,43.816,44.005,42.85,43.045,217721,0
2013-05-17,43.127,43.5,42.962,43.397,195459,0
2013-05-20,43.257,43.709,43.045,43.179,136026,0
2013-05-21,43.179,43.552,43.008,43.365,50759,0
2013-05-22,43.336,44.114,42.719,42.953,242711,0
2013-05-23,42.516,43.96,41.644,43.943,176084,0
2013-05-24,43.865,44.488,43.654,44.214,131915,0
2013-05-28,44.829,45.619,44.466,45.127,173947,0
2013-05-29,44.964,45.205,43.808,44.037,180298,0
2013-05-30,44.186,44.674,44.186,44.315,282814,0
2013-05-31,44.047,45.041,43.99,44.319,184795,0
2013-06-03,44.402,44.52,43.415,44.036,292899,0
2013-06-04,43.966,44.308,43.45,43.894,534360,0
2013-06-05,43.856,44.137,43.091,43.192,120898,0
2013-06-06,43.073,43.958,42.902,43.723,145426,0
2013-06-07,44.073,44.38,43.542,44.229,94206,0
2013-06-10,44.41,44.503,43.707,43.841,145357,0
2013-06-11,43.27,44.503,43.27,44.145,173793,0
2013-06-12,44.503,44.672,43.354,43.402,134904,0
2013-06-13,43.441,44.756,43.13,44.7,137446,0
2013-06-14,44.472,44.643,43.6,43.823,136646,0
2013-06-17,44.067,44.278,43.049,43.691,229113,0
2013-06-18,43.841,44.13,43.706,44.052,175965,0
2013-06-19,43.917,44.052,42.966,43.082,241189,0
2013-06-20,42.551,42.861,41.168,41.292,311671,0
2013-06-21,41.323,41.872,40.339,41.112,953865,0
2013-06-24,40.754,41.385,40.442,40.886,260643,0
2013-06-25,41.262,41.379,40.645,41.206,313124,0
2013-06-26,41.636,41.886,41.292,41.323,155755,0
2013-06-27,41.575,42.463,41.386,42.136,333746,0
2013-06-28,42.268,42.588,42.07,42.163,879844,0
2013-07-01,42.239,42.542,42.175,42.363,245114,0
2013-07-02,42.426,43.035,41.941,42.198,162428,0
2013-07-03,41.933,43.261,41.652,42.957,102063,0
2013-07-05,43.815,43.815,42.659,43.574,137600,0
2013-07-08,43.794,44.232,43.583,44.177,154684,0
2013-07-09,44.387,45.052,44.122,44.879,161068,0
2013-07-10,44.906,45.279,44.497,45.1,117659,0
2013-07-11,45.324,45.839,45.134,45.56,128583,0
2013-07-12,45.465,45.779,44.95,45.224,103822,0
2013-07-15,45.246,45.583,45.052,45.288,82691,0
2013-07-16,45.199,45.519,44.808,45.1,119001,0
2013-07-17,45.208,45.847,44.651,45.808,86782,0
2013-07-18,45.897,46.356,45.231,46.084,69505,0
2013-07-19,46.075,46.092,45.239,45.543,88446,0
2013-07-22,45.355,45.512,44.901,45.253,138100,0
2013-07-23,45.888,47.521,45.854,47.451,265373,0
2013-07-24,47.778,48.083,46.208,46.505,209201,0
2013-07-25,46.559,46.948,46.42,46.919,198350,0
2013-07-26,46.513,47.06,46.075,47.037,89125,0
2013-07-29,47.037,47.662,46.856,47.234,147743,0
2013-07-30,47.552,47.584,46.288,46.629,114892,0
2013-07-31,46.91,47.764,46.459,46.935,196404,0
2013-08-01,47.67,50.795,45.435,49.808,499192,0
2013-08-02,50.279,50.497,49.106,49.231,223071,0
2013-08-05,49.31,49.879,48.967,49.442,201266,0
2013-08-06,49.172,49.172,48.107,48.273,150573,0
2013-08-07,48.17,48.3,46.943,47.662,194418,0
2013-08-08,47.951,48.153,47.418,47.833,113053,0
2013-08-09,47.616,47.767,47.012,47.262,103326,0
2013-08-12,46.833,47.434,46.661,47.389,71033,0
2013-08-13,47.278,47.443,46.701,47.381,58578,0
2013-08-14,47.234,47.381,46.451,46.637,95658,0
2013-08-15,46.116,46.116,44.966,44.98,231302,0
2013-08-16,44.748,45.579,44.684,44.728,149752,0
2013-08-19,44.771,45.543,44.286,44.332,136312,0
2013-08-20,44.503,45.106,44.157,45.027,190116,0
2013-08-21,44.7,45.011,43.81,44.028,136557,0
2013-08-22,44.261,44.888,43.246,44.332,197270,0
2013-08-23,44.41,45.666,43.656,44.2,153298,0
2013-08-26,44.208,44.785,43.731,44.315,132857,0
2013-08-27,43.935,44.044,42.838,43.082,194336,0
2013-08-28,42.853,43.467,42.853,42.949,99447,0
2013-08-29,42.887,43.6,42.615,43.175,103055,0
2013-08-30,43.27,43.326,42.331,42.412,197548,0
2013-09-03,42.769,43.027,41.599,42.368,457904,0
2013-09-04,41.92,42.211,41.387,41.999,879596,0
2013-09-05,42.837,43.303,42.179,43.123,415081,0
2013-09-06,43.442,43.842,42.612,43.072,261341,0
2013-09-09,43.145,43.897,42.948,43.866,147095,0
2013-09-10,44.039,44.376,43.662,44.062,247785,0
2013-09-11,44.062,44.376,43.864,44.156,174637,0
2013-09-12,44.21,44.384,43.716,44.14,229674,0
2013-09-13,44.328,44.328,43.49,43.585,75731,0
2013-09-16,43.904,44.1,42.801,42.933,253531,0
2013-09-17,42.808,42.965,42.464,42.649,425344,0
2013-09-18,42.696,43.184,42.5,42.886,538770,0
2013-09-19,42.91,43.295,42.713,42.965,730567,0
2013-09-20,43.003,43.254,42.793,42.86,1844994,0
2013-09-23,42.901,43.311,42.581,42.729,234673,0
2013-09-24,42.712,43.081,42.343,42.778,246551,0
2013-09-25,42.918,42.972,42.334,42.681,277674,0
2013-09-26,42.837,43.215,42.666,42.957,363514,0
2013-09-27,42.643,42.83,42.548,42.681,244002,0
2013-09-30,42.82,42.828,42.01,42.222,304414,0
2013-10-01,42.063,42.4,41.881,42.219,499520,0
2013-10-02,41.97,42.179,41.694,42.014,436052,0
2013-10-03,41.962,41.962,41.332,41.38,273759,0
2013-10-04,41.332,41.592,40.995,41.043,282900,0
2013-10-07,40.682,40.933,40.235,40.284,313241,0
2013-10-08,40.188,40.258,39.224,39.56,583535,0
2013-10-09,39.632,40.148,39.632,39.992,983654,0
2013-10-10,40.308,41.104,40.308,40.784,579069,0
2013-10-11,40.824,41.81,40.746,41.788,578944,0
2013-10-14,41.562,42.228,41.504,41.86,354203,0
2013-10-15,41.631,41.826,40.605,41.004,307264,0
2013-10-16,41.241,41.781,40.959,41.263,417731,0
2013-10-17,40.886,41.757,40.799,41.717,469378,0
2013-10-18,42.125,42.125,41.309,41.562,382953,0
2013-10-21,41.562,41.748,41.257,41.569,439406,0
2013-10-22,41.795,41.97,40.908,41.655,337477,0
2013-10-23,41.473,42.147,41.122,41.795,503560,0
2013-10-24,41.748,43.114,41.481,42.987,625261,0
2013-10-25,43.123,43.519,42.211,42.327,334815,0
2013-10-28,42.408,42.408,41.709,41.928,250507,0
2013-10-29,41.954,42.26,41.709,42.08,382136,0
2013-10-30,42.071,42.531,41.639,41.709,311346,0
2013-10-31,41.986,42.183,41.24,41.263,294197,0
2013-11-01,40.987,41.113,40.448,40.784,323206,0
2013-11-04,42.304,42.377,40.775,42.313,463511,0
2013-11-05,41.81,43.519,41.81,42.219,1041400,0
2013-11-06,42.573,42.573,40.455,42.313,736487,0
2013-11-07,42.69,45.419,42.334,43.325,747605,0
2013-11-08,43.318,44.775,43.318,44.415,507133,0
2013-11-11,44.428,44.978,43.953,44.156,321421,0
2013-11-12,43.92,44.728,43.92,44.367,340967,0
2013-11-13,44.164,45.308,44.039,44.878,237017,0
2013-11-14,44.932,45.442,44.689,45.252,349576,0
2013-11-15,45.198,45.472,44.713,45.252,264280,0
2013-11-18,45.472,45.472,44.782,45.184,232394,0
2013-11-19,45.159,45.583,44.736,45.082,324867,0
2013-11-20,45.261,45.472,44.713,45.075,431373,0
2013-11-21,45.252,45.394,44.924,45.191,290171,0
2013-11-22,45.261,45.84,45.121,45.528,187241,0
2013-11-25,45.741,46.162,45.141,45.338,207268,0
2013-11-26,45.338,45.338,44.91,45.034,206756,0
2013-11-27,45.166,45.666,44.97,45.567,101275,0
2013-11-29,46.011,46.107,45.098,45.199,126681,0
2013-12-02,44.947,46.143,44.774,44.885,320275,0
2013-12-03,44.909,45.626,44.789,45.578,423649,0
2013-12-04,45.208,45.941,44.947,45.784,241400,0
2013-12-05,45.686,46.207,45.514,45.902,220447,0
2013-12-06,46.379,47.2,46.159,47.128,375266,0
2013-12-09,47.159,47.27,46.726,46.861,503656,0
2013-12-10,46.673,47.308,46.617,47.159,413490,0
2013-12-11,47.284,47.325,46.79,47.051,406759,0
2013-12-12,47.145,47.39,46.79,47.277,304783,0
2013-12-13,47.499,48.027,47.081,47.752,319895,0
2013-12-16,48.113,48.127,47.413,47.465,356089,0
2013-12-17,47.316,47.341,46.515,47.27,468719,0
2013-12-18,47.27,48.578,47.01,48.38,498068,0
2013-12-19,48.176,48.656,48.051,48.428,287133,0
2013-12-20,48.719,49.79,48.538,49.215,991943,0
2013-12-23,49.317,49.9,48.892,49.302,343009,0
2013-12-24,49.34,49.827,49.104,49.31,204984,0
2013-12-26,49.588,49.803,48.553,49.186,228970,0
2013-12-27,49.397,49.483,49.089,49.263,228208,0
2013-12-30,49.17,49.727,48.884,49.483,201938,0
2013-12-31,49.601,50.032,48.776,49.059,394779,0
2014-01-02,49.081,49.287,47.734,48.333,529827,0
2014-01-03,48.373,48.98,48.002,48.861,333768,0
2014-01-06,48.861,49.186,48.122,48.135,319390,0
2014-01-07,48.24,48.955,47.837,48.679,269273,0
2014-01-08,48.553,48.602,47.325,47.531,379837,0
2014-01-09,46.899,47.76,46.899,47.657,229606,0
2014-01-10,47.522,47.901,47.256,47.727,185156,0
2014-01-13,47.443,48.018,46.246,46.49,364089,0
2014-01-14,46.523,47.058,46.396,46.641,300592,0
2014-01-15,46.829,46.829,45.961,46.231,314488,0
2014-01-16,46.003,46.46,45.317,45.647,569184,0
2014-01-17,45.586,45.737,44.956,45.067,296022,0
2014-01-21,45.23,45.332,44.781,45.127,277606,0
2014-01-22,45.009,45.859,45.009,45.72,317864,0
2014-01-23,45.396,45.703,45.09,45.452,245486,0
2014-01-24,45.079,45.129,44.53,44.797,246732,0
2014-01-27,45.224,45.224,44.35,44.515,358796,0
2014-01-28,44.492,44.87,44.342,44.617,282050,0
2014-01-29,44.316,44.381,43.372,43.396,399013,0
2014-01-30,43.829,44.221,43.521,43.695,433555,0
2014-01-31,42.726,43.586,42.545,43.13,488164,0
2014-02-03,43.042,43.489,41.735,42.098,601485,0
2014-02-04,42.482,43.412,42.105,43.388,549187,0
2014-02-05,42.876,43.779,42.876,43.311,461627,0
2014-02-06,43.318,43.986,43.206,43.403,557329,0
2014-02-07,43.388,43.553,43.081,43.27,494084,0
2014-02-10,43.334,43.334,42.633,42.901,381912,0
2014-02-11,43.026,43.295,42.986,43.192,635339,0
2014-02-12,43.27,43.54,43.153,43.199,630468,0
2014-02-13,42.908,43.632,42.908,43.61,619995,0
2014-02-14,43.553,44.434,43.16,44.208,253683,0
2014-02-18,44.112,44.861,44.011,44.554,325969,0
2014-02-19,44.279,45.167,44.035,44.309,398619,0
2014-02-20,45.082,45.662,44.112,45.482,521579,0
2014-02-21,45.828,45.828,45.002,45.018,494762,0
2014-02-24,44.97,45.633,44.697,44.956,249953,0
2014-02-25,44.767,45.538,44.767,45.002,283012,0
2014-02-26,45.239,45.82,44.939,45.224,248627,0
2014-02-27,44.654,45.191,44.654,45.159,328919,0
2014-02-28,45.294,45.69,44.932,45.159,281868,0
2014-03-03,44.669,45.239,44.492,44.969,337834,0
2014-03-04,45.54,46.259,45.54,45.672,402258,0
2014-03-05,45.705,45.929,45.159,45.445,277842,0
2014-03-06,45.445,45.904,45.142,45.761,206963,0
2014-03-07,45.807,46.244,45.43,45.786,243608,0
2014-03-10,46.338,47.453,45.904,47.446,909745,0
2014-03-11,47.51,48.305,47.302,47.865,625772,0
2014-03-12,47.446,47.747,47.153,47.468,484548,0
2014-03-13,47.493,48.006,47.493,47.619,629089,0
2014-03-14,47.697,48.427,47.516,48.102,367181,0
2014-03-17,48.379,48.822,48.314,48.379,568809,0
2014-03-18,48.45,48.854,48.427,48.694,383460,0
2014-03-19,48.299,48.529,47.793,48.047,399240,0
2014-03-20,47.857,48.474,47.667,48.078,325013,0
2014-03-21,48.124,48.948,47.913,47.966,547069,0
2014-03-24,48.314,48.402,47.661,47.747,394660,0
2014-03-25,47.981,47.981,47.002,47.166,310087,0
2014-03-26,47.335,47.764,46.869,46.994,371986,0
2014-03-27,46.963,47.121,46.228,46.377,308950,0
2014-03-28,46.321,47.235,46.276,46.687,212952,0
2014-03-31,46.924,47.674,46.783,47.242,301137,0
2014-04-01,47.235,48.205,47.082,47.548,475134,0
2014-04-02,47.564,48.047,47.415,47.51,263648,0
2014-04-03,47.556,47.947,47.366,47.672,159649,0
2014-04-04,48.102,48.563,46.725,46.805,262726,0
2014-04-07,46.654,47.201,45.863,46.095,297714,0
2014-04-08,46.259,46.869,45.714,46.147,359731,0
2014-04-09,45.964,47.114,45.964,47.035,288090,0
2014-04-10,47.002,47.002,45.958,45.973,381998,0
2014-04-11,45.454,45.491,44.819,44.955,383759,0
2014-04-14,45.309,45.555,44.401,44.599,373339,0
2014-04-15,44.819,45.191,44.061,44.876,303943,0
2014-04-16,45.333,46.369,45.318,46.212,385168,0
2014-04-17,46.212,46.505,45.921,46.353,232836,0
2014-04-21,46.56,46.616,45.867,46.086,120712,0
2014-04-22,46.188,46.639,46.011,46.22,156937,0
2014-04-23,46.021,46.442,45.761,45.793,165779,0
2014-04-24,46.276,46.45,45.532,46.353,265538,0
2014-04-25,46.086,46.086,44.984,44.992,229519,0
2014-04-28,45.082,45.672,44.669,45.499,268514,0
2014-04-29,45.664,45.731,45.041,45.167,217959,0
2014-04-30,45.025,46.053,44.892,45.904,342301,0
2014-05-01,45.597,45.597,42.807,43.009,1166144,0
2014-05-02,45.353,45.353,42.722,43.587,543962,0
2014-05-05,43.192,43.587,42.707,43.246,436980,0
2014-05-06,43.136,43.388,42.386,42.4,539264,0
2014-05-07,42.391,44.575,41.863,43.024,484431,0
2014-05-08,42.953,44.353,42.923,43.278,380603,0
2014-05-09,43.033,43.902,42.764,43.863,367698,0
2014-05-12,44.148,44.892,44.046,44.204,489302,0
2014-05-13,44.242,44.283,43.57,43.769,407080,0
2014-05-14,43.538,43.807,42.923,42.984,418031,0
2014-05-15,42.848,43.088,42.178,42.906,482168,0
2014-05-16,42.748,43.364,42.748,43.214,398024,0
2014-05-19,43.054,43.712,42.946,43.617,289128,0
2014-05-20,43.579,43.712,42.479,42.501,516734,0
2014-05-21,42.614,42.833,42.027,42.691,573920,0
2014-05-22,42.891,43.34,42.646,43.183,361568,0
2014-05-23,43.121,43.736,42.97,43.657,256546,0
2014-05-27,43.436,44.061,43.436,44.029,206894,0
2014-05-28,43.942,44.005,43.579,43.626,259714,0
2014-05-29,43.863,44.09,43.596,43.76,241070,0
2014-05-30,43.863,44.126,43.634,43.989,269911,0
2014-06-02,43.942,44.322,43.913,44.1,262743,0
2014-06-03,43.695,44.306,43.498,44.076,282212,0
2014-06-04,43.854,44.562,43.854,44.514,188265,0
2014-06-05,44.68,45.387,44.218,45.292,288563,0
2014-06-06,45.562,46.046,45.131,45.965,235050,0
2014-06-09,46.348,46.705,46.062,46.684,303213,0
2014-06-10,46.684,46.762,46.23,46.332,330287,0
2014-06-11,46.149,46.215,45.324,45.395,181693,0
2014-06-12,45.222,45.278,44.689,44.879,214835,0
2014-06-13,44.951,44.951,44.371,44.593,196586,0
2014-06-16,44.815,44.822,44.226,44.584,211384,0
2014-06-17,44.633,45.498,44.578,44.618,347898,0
2014-06-18,44.593,44.906,44.459,44.83,174003,0
2014-06-19,44.967,45.547,44.485,45.252,212743,0
2014-06-20,45.57,45.602,45.157,45.364,498804,0
2014-06-23,46.23,46.922,45.898,46.58,797489,0
2014-06-24,46.634,47.042,46.206,46.31,414055,0
2014-06-25,46.031,46.588,46.015,46.318,218041,0
2014-06-26,46.388,46.413,45.786,46.223,168173,0
2014-06-27,45.913,46.762,45.872,46.676,475517,0
2014-06-30,46.753,47.104,46.372,47.064,305014,0
2014-07-01,47.241,48.001,46.922,47.605,311263,0
2014-07-02,47.446,48.097,46.874,47.048,173702,0
2014-07-03,47.048,47.668,47.048,47.628,106157,0
2014-07-07,47.398,47.548,46.882,46.93,145519,0
2014-07-08,46.882,46.889,46.19,46.253,231536,0
2014-07-09,46.279,46.475,45.619,45.778,382943,0
2014-07-10,44.933,45.628,44.933,44.982,330991,0
2014-07-11,44.838,45.278,44.491,44.53,234990,0
2014-07-14,45.054,45.08,44.546,44.951,329827,0
2014-07-15,45.006,45.286,44.315,44.482,341184,0
2014-07-16,44.76,45.403,44.292,44.498,486631,0
2014-07-17,44.218,44.722,43.935,44.083,282859,0
2014-07-18,44.029,44.951,43.909,44.664,390373,0
2014-07-21,44.036,44.602,44.036,44.386,180723,0
2014-07-22,44.546,44.698,44.386,44.473,168748,0
2014-07-23,44.442,44.664,44.1,44.41,151442,0
2014-07-24,44.491,45.297,44.459,44.997,317168,0
2014-07-25,44.584,44.906,44.466,44.546,342656,0
2014-07-28,44.459,44.973,44.459,44.722,245882,0
2014-07-29,44.846,45.26,44.633,44.689,248351,0
2014-07-30,45.014,45.131,44.61,44.96,233802,0
2014-07-31,44.562,45.042,44.354,44.402,495432,0
2014-08-01,44.53,44.791,44.029,44.363,326562,0
2014-08-04,44.593,45.022,44.379,44.933,319079,0
2014-08-05,44.546,45.117,44.34,44.417,301383,0
2014-08-06,43.997,44.578,43.959,44.41,443729,0
2014-08-07,43.481,46.684,43.219,46.301,558409,0
2014-08-08,46.141,46.5,45.815,46.397,230024,0
2014-08-11,46.659,47.429,46.442,46.676,298113,0
2014-08-12,46.547,46.96,46.27,46.762,203300,0
2014-08-13,47.042,47.317,46.294,47.19,349878,0
2014-08-14,47.308,47.923,47.033,47.747,227567,0
2014-08-15,48.192,48.321,46.93,47.207,202822,0
2014-08-18,47.779,48.462,47.548,48.422,245184,0
2014-08-19,48.581,49.51,48.026,48.431,248960,0
2014-08-20,48.265,48.508,47.827,48.382,186039,0
2014-08-21,48.287,48.287,47.534,48.041,197192,0
2014-08-22,47.89,48.05,47.541,47.842,207507,0
2014-08-25,48.113,48.256,47.653,48.073,141945,0
2014-08-26,48.05,48.606,47.931,48.589,198342,0
2014-08-27,48.542,48.653,48.344,48.454,193267,0
2014-08-28,48.233,48.773,47.915,48.352,182328,0
2014-08-29,48.368,48.669,48.112,48.335,241723,0
2014-09-02,48.534,49.046,47.967,48.702,246750,0
2014-09-03,48.766,49.07,48.232,48.463,154298,0
2014-09-04,48.582,49.116,48.472,48.885,221688,0
2014-09-05,48.709,49.093,48.503,48.697,231478,0
2014-09-08,48.527,48.76,47.953,48.361,247303,0
2014-09-09,48.207,48.376,47.736,47.999,224177,0
2014-09-10,47.922,48.199,47.585,47.913,175491,0
2014-09-11,47.792,48.199,47.652,48.007,160272,0
2014-09-12,48.024,48.024,47.194,47.417,172944,0
2014-09-15,47.282,47.49,46.835,47.274,214141,0
2014-09-16,47.122,47.817,47.122,47.406,233773,0
2014-09-17,47.395,47.624,47.051,47.537,203960,0
2014-09-18,47.728,47.938,47.21,47.53,138260,0
2014-09-19,47.602,48.352,47.602,47.897,670373,0
2014-09-22,47.624,47.847,47.237,47.472,270548,0
2014-09-23,47.379,47.681,46.971,47.083,380569,0
2014-09-24,47.689,49.602,47.689,48.885,699801,0
2014-09-25,48.598,48.885,48.494,48.693,496397,0
2014-09-26,48.693,49.061,48.352,48.804,324966,0
2014-09-29,48.294,48.878,48.294,48.822,203436,0
2014-09-30,48.735,49.22,48.455,48.957,371181,0
2014-10-01,49.021,49.261,48.685,48.854,483535,0
2014-10-02,48.727,49.261,48.534,49.132,379525,0
2014-10-03,49.779,50.083,49.316,49.861,204056,0
2014-10-06,49.922,50.21,49.316,49.962,463473,0
2014-10-07,49.642,49.779,48.788,48.862,322688,0
2014-10-08,48.752,49.668,48.661,49.651,223576,0
2014-10-09,49.581,49.786,48.44,48.847,394615,0
2014-10-10,49.14,49.978,48.76,48.942,394304,0
2014-10-13,48.718,49.029,48.134,48.327,232304,0
2014-10-14,48.677,49.245,47.97,48.949,301890,0
2014-10-15,48.199,48.878,47.598,48.631,353244,0
2014-10-16,47.947,48.885,47.947,48.365,392677,0
2014-10-17,49.029,49.116,48.127,48.949,276601,0
2014-10-20,48.693,51.216,48.503,50.81,483731,0
2014-10-21,51.135,52.596,50.956,52.571,680756,0
2014-10-22,52.451,52.899,51.559,51.646,494413,0
2014-10-23,52.211,52.777,52.148,52.403,496494,0
2014-10-24,52.523,52.523,51.838,52.166,290321,0
2014-10-27,51.893,52.675,51.607,52.65,292360,0
2014-10-28,53.234,54.772,53.034,54.688,689521,0
2014-10-29,54.456,54.995,53.073,53.454,502694,0
2014-10-30,52.588,52.908,51.351,52.268,548430,0
2014-10-31,53.513,53.513,52.603,52.708,422964,0
2014-11-03,52.618,52.952,52.077,52.084,645781,0
2014-11-04,52.7,54.27,52.069,53.663,842714,0
2014-11-05,54.207,56.752,54.207,56.583,1079473,0
2014-11-06,56.813,56.855,55.409,55.73,664851,0
2014-11-07,55.57,55.85,55.203,55.601,608401,0
2014-11-10,55.389,55.745,55.187,55.579,309981,0
2014-11-11,55.243,55.633,55.06,55.492,382035,0
2014-11-12,55.373,56.446,55.373,56.279,356907,0
2014-11-13,56.489,56.808,56.127,56.471,246356,0
2014-11-14,56.543,56.998,56.194,56.679,258456,0
2014-11-17,56.416,56.726,56.082,56.256,399540,0
2014-11-18,56.344,56.822,56.025,56.074,244239,0
2014-11-19,55.937,56.822,55.33,55.914,343630,0
2014-11-20,55.89,57.006,55.66,56.766,268496,0
2014-11-21,57.452,58.013,56.958,57.159,330010,0
2014-11-24,57.452,57.869,56.935,57.733,309537,0
2014-11-25,57.837,58.485,57.728,57.997,448137,0
2014-11-26,58.188,58.466,57.877,57.946,210320,0
2014-11-28,58.243,58.976,58.051,58.179,174864,0
2014-12-01,58.276,58.388,57.218,57.539,256838,0
2014-12-02,57.626,58.427,57.025,58.027,295973,0
2014-12-03,57.867,58.548,57.859,58.131,184748,0
2014-12-04,58.196,58.196,57.41,57.586,269306,0
2014-12-05,57.506,57.914,56.985,57.274,215390,0
2014-12-08,57,57.358,56.803,57.185,351140,0
2014-12-09,56.558,58.685,56.134,58.582,329762,0
2014-12-10,58.396,58.939,58.053,58.212,502358,0
2014-12-11,58.54,59.477,58.404,58.821,232168,0
2014-12-12,58.219,60.439,58.155,59.847,353453,0
2014-12-15,59.976,61.105,59.325,59.815,441495,0
2014-12-16,59.094,60.681,59.044,59.349,480138,0
2014-12-17,59.808,60.825,59.23,60.759,317613,0
2014-12-18,60.873,62.219,60.689,61.33,284944,0
2014-12-19,61.345,61.345,59.438,60.295,1047514,0
2014-12-22,60.153,60.641,59.749,60.423,228568,0
2014-12-23,60.641,61.12,60.183,60.697,305977,0
2014-12-24,60.912,61.654,60.467,60.994,180835,0
2014-12-26,61.272,61.441,60.745,60.912,115303,0
2014-12-29,60.858,61.867,60.464,61.618,261372,0
2014-12-30,61.457,62.099,60.96,61.497,162474,0
2014-12-31,61.338,62.379,60.858,60.919,258760,0
2015-01-02,61.482,61.482,59.823,60.079,234186,0
2015-01-05,60.038,60.054,59.23,59.414,349716,0
2015-01-06,59.695,60.16,58.813,59.134,374619,0
2015-01-07,59.695,60.697,58.908,60.633,239731,0
2015-01-08,61.21,61.93,60.513,61.482,505764,0
2015-01-09,61.345,61.457,60.48,60.558,281978,0
2015-01-12,60.537,61.186,59.783,61.049,238513,0
2015-01-13,62.34,63.574,61.354,61.954,363883,0
2015-01-14,61.33,61.658,60.55,61.12,252503,0
2015-01-15,61.962,61.962,58.981,59.349,315971,0
2015-01-16,59.142,59.431,58.226,59.221,554075,0
2015-01-20,59.23,60.504,58.356,58.404,350351,0
2015-01-21,58.276,58.678,57.786,58.066,386121,0
2015-01-22,58.199,60.007,58.188,59.63,486494,0
2015-01-23,59.67,60.336,59.639,59.894,412715,0
2015-01-26,59.622,61.128,59.621,60.774,202502,0
2015-01-27,59.308,60.641,59.308,60.071,271785,0
2015-01-28,63.227,63.967,59.808,60.12,1175805,0
2015-01-29,60.504,63.869,58.651,62.819,1681828,0
2015-01-30,62.47,63.019,60.985,62.075,1215608,0
2015-02-02,62.522,63.028,60.994,62.758,857228,0
2015-02-03,63.108,63.125,62.138,62.203,750402,0
2015-02-04,61.994,62.623,61.289,62.491,1044999,0
2015-02-05,62.355,62.398,59.54,59.888,805897,0
2015-02-06,59.852,60.974,59.346,59.999,589332,0
2015-02-09,59.53,60.209,59.218,59.779,301595,0
2015-02-10,60.865,60.865,58.965,59.991,395246,0
2015-02-11,60.219,60.497,59.632,59.991,167606,0
2015-02-12,59.973,60.918,59.789,60.506,216539,0
2015-02-13,60.681,61.977,60.341,61.904,250627,0
2015-02-17,62.052,62.693,61.384,62.142,226884,0
2015-02-18,61.608,62.317,61.608,62.004,139892,0
2015-02-19,62.475,62.75,62.078,62.566,280878,0
2015-02-20,62.711,62.84,62.307,62.629,376729,0
2015-02-23,62.371,62.779,62.133,62.676,296224,0
2015-02-24,62.491,62.989,62.235,62.703,361467,0
2015-02-25,62.879,62.879,61.922,62.151,244729,0
2015-02-26,65.572,65.572,59.238,59.715,561457,0
2015-02-27,59.779,62.398,59.512,62.133,806968,0
2015-03-02,62.114,63.062,62.114,62.971,393784,0
2015-03-03,62.629,62.961,61.589,62.822,604433,0
2015-03-04,62.759,63.467,62.244,63.311,513085,0
2015-03-05,63.328,63.587,62.004,62.096,532879,0
2015-03-06,61.618,61.904,60.652,60.8,306785,0
2015-03-09,61.086,61.788,60.66,61.179,337614,0
2015-03-10,60.338,61.132,60.338,60.43,382397,0
2015-03-11,60.301,61.355,60.301,60.965,365414,0
2015-03-12,61.337,62.963,60.891,62.823,318467,0
2015-03-13,62.953,63.018,61.724,61.788,289260,0
2015-03-16,62.15,62.62,61.826,62.26,287094,0
2015-03-17,61.89,63.168,61.89,62.926,292072,0
2015-03-18,62.686,62.973,61.651,62.721,251073,0
2015-03-19,62.751,63.278,62.407,63.139,181408,0
2015-03-20,63.278,63.756,62.63,63.544,553747,0
2015-03-23,63.361,64.154,63.324,63.369,289692,0
2015-03-24,63.434,64.174,62.89,63.333,273573,0
2015-03-25,63.194,63.388,62.306,62.417,321497,0
2015-03-26,62.344,62.344,61.234,61.743,242743,0
2015-03-27,61.872,62.436,61.328,62.427,231279,0
2015-03-30,62.536,64.017,62.187,63.619,256915,0
2015-03-31,62.898,63.633,62.336,63.074,415584,0
2015-04-01,62.926,63.119,61.734,62.344,364117,0
2015-04-02,62.814,63.092,61.89,62.279,312624,0
2015-04-06,61.863,62.704,61.318,62.039,250965,0
2015-04-07,62.159,62.159,61.337,61.41,417396,0
2015-04-08,61.242,61.919,60.975,61.594,447951,0
2015-04-09,61.224,61.705,61.014,61.381,233058,0
2015-04-10,61.603,62.113,61.252,61.753,189198,0
2015-04-13,61.603,61.796,60.919,60.965,288826,0
2015-04-14,61.152,61.262,60.079,60.273,292938,0
2015-04-15,60.644,60.856,59.302,59.968,502669,0
2015-04-16,59.95,60.644,59.542,60.134,321733,0
2015-04-17,59.727,59.95,58.969,59.357,299753,0
2015-04-20,59.598,60.329,59.598,60.255,283563,0
2015-04-21,60.597,60.736,60.173,60.291,205529,0
2015-04-22,60.207,60.476,59.995,60.273,203382,0
2015-04-23,60.207,60.79,60.173,60.495,185303,0
2015-04-24,60.699,60.699,60.255,60.373,190242,0
2015-04-27,60.347,60.421,59.727,60.004,280932,0
2015-04-28,59.893,60.13,59.118,59.764,292146,0
2015-04-29,59.856,59.856,58.635,59.043,404142,0
2015-04-30,58.617,58.684,57.445,57.703,358816,0
2015-05-01,57.62,58.655,57.564,58.081,335234,0
2015-05-04,57.981,58.803,57.73,58.248,288826,0
2015-05-05,58.053,59.017,57.075,57.195,398083,0
2015-05-06,61.872,61.872,58.11,59.376,728626,0
2015-05-07,59.737,61.474,59.247,61.189,530130,0
2015-05-08,61.474,62.741,61.474,62.344,580683,0
2015-05-11,62.397,62.667,62.251,62.288,373527,0
2015-05-12,61.974,62.916,61.863,62.37,385437,0
2015-05-13,62.354,62.603,62.075,62.316,317927,0
2015-05-14,62.397,62.796,62.243,62.482,254211,0
2015-05-15,62.546,62.833,62.288,62.575,345877,0
2015-05-18,62.612,63.526,62.297,62.935,316975,0
2015-05-19,63.453,64.276,62.871,63.738,384078,0
2015-05-20,63.786,64.517,63.786,63.915,324632,0
2015-05-21,63.694,64.211,63.269,63.462,270652,0
2015-05-22,63.229,63.756,62.585,62.686,341616,0
2015-05-26,62.741,62.833,61.9,62.057,288015,0
2015-05-27,62.233,62.992,61.89,62.686,215485,0
2015-05-28,62.407,62.78,62.326,62.751,179591,0
2015-05-29,62.509,62.585,61.816,62.039,313276,0
2015-06-01,62.429,63.165,61.787,62.661,419520,0
2015-06-02,62.364,63.432,62.093,63.023,376474,0
2015-06-03,64.454,66.174,64.297,64.502,409782,0
2015-06-04,64.112,64.881,64.112,64.25,204352,0
2015-06-05,64.334,64.642,63.627,64.418,198002,0
2015-06-08,64.512,64.678,64.01,64.148,177343,0
2015-06-09,64.01,64.399,63.256,63.396,220197,0
2015-06-10,63.833,64.547,63.479,64.306,184368,0
2015-06-11,64.156,64.89,63.897,64.176,148488,0
2015-06-12,64.074,64.343,63.693,63.887,111161,0
2015-06-15,63.266,63.553,62.477,63.396,176052,0
2015-06-16,63.042,63.85,63.042,63.712,189933,0
2015-06-17,63.934,64.018,63.236,63.907,147427,0
2015-06-18,63.916,65.69,63.916,65.478,324339,0
2015-06-19,65.645,65.654,64.564,64.92,346400,0
2015-06-22,65.068,65.29,64.343,65.29,196820,0
2015-06-23,65.421,65.932,65.31,65.887,159933,0
2015-06-24,65.847,65.97,65.002,65.059,128271,0
2015-06-25,65.188,65.635,64.622,65.002,182507,0
2015-06-26,65.227,66.407,64.444,66.202,432487,0
2015-06-29,65.579,66.341,64.381,64.512,181109,0
2015-06-30,64.66,65.515,64.603,65.227,256284,0
2015-07-01,65.717,65.867,64.789,65.43,204352,0
2015-07-02,65.236,65.839,65.087,65.227,173360,0
2015-07-06,64.642,65.786,64.642,65.56,162384,0
2015-07-07,65.55,65.746,64.512,65.664,264506,0
2015-07-08,65.218,66.137,64.973,65.31,358881,0
2015-07-09,66.072,66.387,65.021,65.96,238250,0
2015-07-10,66.508,66.954,65.794,66.852,183475,0
2015-07-13,66.787,67.931,66.787,67.653,275913,0
2015-07-14,67.577,68.534,67.577,68.246,230522,0
2015-07-15,68.627,68.627,66.509,66.817,407781,0
2015-07-16,67.186,68.155,66.87,67.975,195744,0
2015-07-17,67.941,68.487,67.104,67.234,236742,0
2015-07-20,67.214,68.042,67.167,67.41,202307,0
2015-07-21,67.577,67.848,66.817,66.963,141833,0
2015-07-22,66.498,67.577,66.498,67.577,228458,0
2015-07-23,67.577,67.857,66.462,66.807,124398,0
2015-07-24,66.629,66.936,65.998,66.1,136881,0
2015-07-27,65.897,66.285,65.338,65.877,177020,0
2015-07-28,66.229,67.038,65.356,66.807,246212,0
2015-07-29,66.629,67.447,66.305,67.094,239757,0
2015-07-30,66.787,68.266,66.787,68.136,204459,0
2015-07-31,68.496,68.719,68.061,68.311,165719,0
2015-08-03,68.266,68.888,67.392,67.881,199456,0
2015-08-04,68.022,69.007,67.951,68.329,235774,0
2015-08-05,68.86,70.096,68.348,69.297,463909,0
2015-08-06,65.83,66.387,61.732,61.955,1225049,0
2015-08-07,61.377,62.011,58.936,59.891,823222,0
2015-08-10,60.329,61.157,59.576,60.181,456914,0
2015-08-11,59.827,59.891,58.721,59,311214,0
2015-08-12,58.415,58.861,57.978,58.526,309704,0
2015-08-13,58.415,58.936,58.099,58.201,463909,0
2015-08-14,58.051,59.251,57.726,58.916,509967,0
2015-08-17,58.545,59.204,57.998,59.175,379220,0
2015-08-18,59.204,59.473,58.694,58.721,207474,0
2015-08-19,58.304,59.204,57.68,58.574,212208,0
2015-08-20,58.069,58.126,57.17,57.216,302602,0
2015-08-21,56.314,57.522,56.073,56.622,390626,0
2015-08-24,54.02,56.336,53.562,53.629,485814,0
2015-08-25,55.421,56.853,54.37,55.943,642866,0
2015-08-26,57.347,57.606,55.479,56.825,373839,0
2015-08-27,57.299,58.424,56.695,57.819,334991,0
2015-08-28,57.709,58.378,57.373,57.968,306152,0
2015-08-31,57.604,57.799,56.305,56.828,384476,0
2015-09-01,55.688,56.502,55.286,55.613,457776,0
2015-09-02,56.24,56.763,55.603,56.053,217224,0
2015-09-03,56.453,56.575,55.893,56.005,171105,0
2015-09-04,55.24,56.091,54.94,55.09,251573,0
2015-09-08,56.033,56.417,54.875,55.903,266018,0
2015-09-09,56.493,56.53,55.352,55.548,202350,0
2015-09-10,55.548,55.698,54.576,54.838,177689,0
2015-09-11,54.447,55.043,54.044,55.015,194324,0
2015-09-14,55.006,55.006,54.006,54.061,159546,0
2015-09-15,53.912,54.585,53.615,54.295,180307,0
2015-09-16,54.276,55.322,53.847,55.249,198711,0
2015-09-17,55.108,55.631,54.731,55.127,303836,0
2015-09-18,54.473,55.295,53.547,53.828,444612,0
2015-09-21,54.24,55.165,53.8,54.266,283139,0
2015-09-22,53.615,54.354,53.615,54.258,362754,0
2015-09-23,54.369,54.669,53.763,54.397,223224,0
2015-09-24,54.098,56.361,54.098,56.266,477637,0
2015-09-25,56.754,57.024,55.484,55.603,275542,0
2015-09-28,55.39,55.874,53.997,54.285,356707,0
2015-09-29,54.258,54.623,53.847,54.285,242478,0
2015-09-30,54.678,56.407,53.428,53.492,829625,0
2015-10-01,53.782,54.053,52.847,52.949,453815,0
2015-10-02,52.201,53.754,51.641,53.677,312033,0
2015-10-05,54.089,55.043,53.734,54.735,166762,0
2015-10-06,54.735,54.932,53.615,54.212,192720,0
2015-10-07,54.567,54.716,53.625,54.035,223645,0
2015-10-08,53.904,55.304,53.782,55.269,310319,0
2015-10-09,55.586,55.586,54.809,55.454,179556,0
2015-10-12,55.454,55.874,55.22,55.706,180440,0
2015-10-13,54.893,55.753,54.8,55.22,215725,0
2015-10-14,55.312,55.352,54.23,54.344,138788,0
2015-10-15,54.603,55.295,53.697,55.286,127659,0
2015-10-16,55.201,55.773,54.697,55.641,108613,0
2015-10-19,55.538,56.949,55.23,56.787,211838,0
2015-10-20,56.837,56.837,55.884,56.155,143711,0
2015-10-21,56.351,56.371,55.68,55.874,101871,0
2015-10-22,56.266,56.547,55.603,56.296,154946,0
2015-10-23,56.802,56.856,55.22,56.155,219365,0
2015-10-26,56.062,58.07,56.024,57.483,230171,0
2015-10-27,57.324,57.324,56.595,56.894,260454,0
2015-10-28,56.932,59.043,56.932,58.866,354086,0
2015-10-29,58.874,59.286,55.847,57.604,640866,0
2015-10-30,57.604,58.07,55.137,57.799,252643,0
2015-11-02,57.745,58.22,56.949,57.594,318305,0
2015-11-03,57.585,59.172,57.585,58.781,329689,0
2015-11-04,48.95,51.885,48.222,51.128,3459329,0
2015-11-05,50.567,52.081,48.324,51.623,970659,0
2015-11-06,51.473,51.558,50.277,50.613,360614,0
2015-11-09,50.613,50.822,49.202,49.202,245279,0
2015-11-10,49.202,50.595,48.736,50.418,386402,0
2015-11-11,50.539,50.725,49.744,49.773,213693,0
2015-11-12,49.595,49.595,48.857,49.211,239588,0
2015-11-13,48.866,48.866,47.623,47.632,327228,0
2015-11-16,47.557,48.314,47.548,47.913,301224,0
2015-11-17,48.156,48.594,46.577,46.642,414224,0
2015-11-18,46.726,47.071,46.194,46.558,552797,0
2015-11-19,46.324,47.053,46.287,46.632,312139,0
2015-11-20,46.941,47.344,46.577,46.866,302080,0
2015-11-23,46.941,47.381,46.763,47.285,198711,0
2015-11-24,46.866,47.381,46.482,46.913,304969,0
2015-11-25,47.062,47.689,47.025,47.334,183839,0
2015-11-27,47.512,48.015,47.025,47.623,125946,0
2015-11-30,47.745,47.896,46.777,46.955,326254,0
2015-12-01,47.312,47.595,46.558,46.889,232779,0
2015-12-02,46.937,47.632,46.588,47.482,237202,0
2015-12-03,47.793,47.934,46.918,47.209,307942,0
2015-12-04,47.219,48.067,47.17,48.008,178537,0
2015-12-07,47.906,48.3,47.444,47.989,153456,0
2015-12-08,47.708,48.686,47.303,48.112,189955,0
2015-12-09,48.131,48.686,47.575,47.97,164403,0
2015-12-10,47.906,48.422,47.661,48.057,142830,0
2015-12-11,47.322,47.511,46.992,47.342,197453,0
2015-12-14,47.425,47.547,46.654,47.161,167416,0
2015-12-15,47.398,48.264,47.239,47.813,196177,0
2015-12-16,48.093,48.734,47.839,48.641,176198,0
2015-12-17,48.893,49.063,47.52,47.52,230610,0
2015-12-18,47.283,47.661,46.748,46.815,826159,0
2015-12-21,47.087,47.97,46.955,47.538,171736,0
2015-12-22,47.698,48.358,47.144,48.226,126433,0
2015-12-23,48.394,49.241,48.131,48.856,124444,0
2015-12-24,48.601,49.241,47.575,47.999,330971,0
2015-12-28,47.718,48.216,47.398,48.112,150292,0
2015-12-29,48.404,49.044,47.867,48.461,178585,0
2015-12-30,48.226,48.517,47.83,48.028,188057,0
2015-12-31,47.886,48.274,47.283,47.679,654838,0
2016-01-04,47.229,47.962,46.828,47.342,283963,0
2016-01-05,47.482,48.744,47.185,48.422,248164,0
2016-01-06,47.764,48.744,47.585,48.264,155917,0
2016-01-07,47.332,48.3,47.209,47.389,444603,0
2016-01-08,47.472,48.235,45.054,45.196,600219,0
2016-01-11,45.29,46.114,44.9,45.497,314327,0
2016-01-12,45.826,46.674,45.629,46.023,377346,0
2016-01-13,46.109,46.231,44.584,44.734,306096,0
2016-01-14,44.885,45.168,44.152,44.215,323616,0
2016-01-15,43.238,46.065,43.238,44.697,414256,0
2016-01-19,45.12,45.853,44.235,44.707,317859,0
2016-01-20,44.093,45.299,42.344,44.827,392514,0
2016-01-21,44.95,45.882,44.462,45.168,224741,0
2016-01-22,45.647,45.91,45.083,45.44,171304,0
2016-01-25,45.365,45.647,44.734,44.876,120291,0
2016-01-26,44.989,46.362,43.547,46.316,175617,0
2016-01-27,46.306,46.475,43.483,43.52,300643,0
2016-01-28,44.01,44.01,43.172,43.455,172929,0
2016-01-29,43.474,44.366,43.474,44.283,213025,0
2016-02-01,44.058,44.79,43.775,44.648,200777,0
2016-02-02,44.189,44.366,43.503,43.718,154322,0
2016-02-03,44.093,44.093,42.532,43.333,149926,0
2016-02-04,43.135,44.01,42.428,42.702,155824,0
2016-02-05,42.391,42.391,40.81,40.988,368298,0
2016-02-08,40.51,40.651,38.956,39.728,408812,0
2016-02-09,39.436,39.977,38.515,39.577,508879,0
2016-02-10,39.898,40.622,39.342,39.945,291298,0
2016-02-11,39.372,40.135,38.42,40.095,150390,0
2016-02-12,40.322,43.388,39.935,41.169,145107,0
2016-02-16,41.574,42.419,41.413,42.212,157788,0
2016-02-17,42.334,43.474,42.334,42.946,175043,0
2016-02-18,43.21,44.697,42.787,43.135,263938,0
2016-02-19,43.049,43.967,42.767,43.529,203078,0
2016-02-22,43.756,44.103,43.238,43.605,188781,0
2016-02-23,43.728,45.703,43.539,45.525,477356,0
2016-02-24,45.168,49.805,43.285,48.941,595032,0
2016-02-25,49.29,51.162,48.582,50.005,599830,0
2016-02-26,50.569,50.866,49.9,50.277,237737,0
2016-02-29,50.419,50.978,49.864,49.957,294855,0
2016-03-01,50.454,51.415,49.882,51.143,249076,0
2016-03-02,51.105,51.198,50.187,51.03,159825,0
2016-03-03,50.973,50.973,50.06,50.805,265297,0
2016-03-04,51.011,51.34,50.54,50.814,227205,0
2016-03-07,50.814,51.666,50.491,51.285,150881,0
2016-03-08,50.974,51.25,49.98,50.027,296113,0
2016-03-09,50.416,50.605,49.43,50.491,446139,0
2016-03-10,50.586,52.912,49.449,50.035,256352,0
2016-03-11,50.547,51.41,50.547,51.295,296266,0
2016-03-14,51.117,51.467,50.765,51.259,364106,0
2016-03-15,50.691,51.285,50.463,50.814,283105,0
2016-03-16,50.557,51.163,50.293,50.651,206257,0
2016-03-17,50.529,51.372,50.045,50.595,253047,0
2016-03-18,50.775,51.996,50.719,51.788,460634,0
2016-03-21,51.579,52.242,50.822,50.927,240962,0
2016-03-22,50.557,50.917,50.065,50.557,179054,0
2016-03-23,50.358,50.377,49.677,49.687,150173,0
2016-03-24,49.658,50.168,49.28,50.14,157825,0
2016-03-28,50.188,50.605,49.922,50.122,138562,0
2016-03-29,50.027,51.609,49.847,51.428,307327,0
2016-03-30,51.693,52.092,50.452,50.52,134564,0
2016-03-31,50.387,50.841,49.478,49.534,199927,0
2016-04-01,49.374,50.178,49.075,50.018,171444,0
2016-04-04,49.961,50,48.591,48.73,134937,0
2016-04-05,48.37,49.411,48.105,48.492,209681,0
2016-04-06,48.492,50.15,47.886,50.074,158718,0
2016-04-07,49.668,49.677,48.568,48.872,211183,0
2016-04-08,49.136,49.658,48.645,48.994,255678,0
2016-04-11,49.26,50.736,48.715,48.986,288201,0
2016-04-12,49.061,49.837,48.777,49.449,136228,0
2016-04-13,49.791,51.191,49.156,50.263,184343,0
2016-04-14,50.407,50.671,49.668,50.407,140614,0
2016-04-15,50.122,51.285,50.122,51.182,140766,0
2016-04-18,51.031,51.428,50.245,51.276,114631,0
2016-04-19,51.24,51.24,50.15,50.472,121401,0
2016-04-20,50.671,51.589,50.33,51.276,193855,0
2016-04-21,51.305,51.779,50.719,51.619,141959,0
2016-04-22,51.552,51.892,50.984,51.363,179315,0
2016-04-25,51.458,51.579,50.795,51.428,127201,0
2016-04-26,51.467,51.874,50.994,51.666,223865,0
2016-04-27,51.666,51.77,50.377,51.562,241444,0
2016-04-28,51.428,51.505,50.348,51.003,219885,0
2016-04-29,50.984,50.984,49.438,50.226,237872,0
2016-05-02,50.557,50.557,49.61,50.407,428455,0
2016-05-03,50.018,50.501,49.392,50.198,503325,0
2016-05-04,49.573,51.117,47.876,48.256,1273762,0
2016-05-05,48.218,48.492,46.931,47.422,1212241,0
2016-05-06,47.328,47.915,46.721,47.631,383397,0
2016-05-09,47.697,48.293,47.158,47.725,381061,0
2016-05-10,47.677,48.266,47.403,48.058,173836,0
2016-05-11,47.812,47.812,46.039,46.097,235574,0
2016-05-12,46.4,47.02,45.983,46.39,173116,0
2016-05-13,46.371,47.1,46.077,46.39,231375,0
2016-05-16,46.437,47.015,45.945,46.711,192172,0
2016-05-17,46.627,46.854,46.012,46.267,222381,0
2016-05-18,46.116,46.38,45.129,45.718,323968,0
2016-05-19,45.377,46.072,45.169,45.746,234974,0
2016-05-20,45.793,47.375,45.585,47.035,331994,0
2016-05-23,46.769,47.105,45.774,46.428,192344,0
2016-05-24,46.551,47.816,46.551,47.451,178243,0
2016-05-25,47.451,47.97,47.053,47.858,173125,0
2016-05-26,47.82,48.568,47.82,48.436,127059,0
2016-05-27,48.446,49.713,48.446,49.686,201961,0
2016-05-31,49.772,50.057,49.427,49.942,230169,0
2016-06-01,49.637,50.181,49.427,49.913,269246,0
2016-06-02,49.886,50.219,49.371,50.219,165670,0
2016-06-03,50.219,50.476,49.437,50.028,158966,0
2016-06-06,50.219,50.648,50.086,50.515,147508,0
2016-06-07,50.534,50.982,50.201,50.915,144892,0
2016-06-08,50.897,51.077,49.808,50.972,128545,0
2016-06-09,51.125,51.411,50.486,50.915,137900,0
2016-06-10,50.352,51.187,49.667,50.21,258477,0
2016-06-13,50.266,50.501,47.444,47.597,656074,0
2016-06-14,47.444,47.754,46.32,46.49,564774,0
2016-06-15,46.548,47.34,46.266,46.91,367252,0
2016-06-16,46.709,46.709,45.708,46.156,261892,0
2016-06-17,46.251,46.48,45.623,46.005,304142,0
2016-06-20,46.49,47.225,46.433,46.49,147837,0
2016-06-21,46.586,46.691,46.28,46.624,230079,0
2016-06-22,46.795,47.34,46.443,46.986,290298,0
2016-06-23,47.567,47.567,46.375,47.33,263127,0
2016-06-24,45.26,46.519,45.26,46.175,446816,0
2016-06-27,45.661,45.756,43.458,44.526,337956,0
2016-06-28,44.745,45.47,43.94,44.821,182778,0
2016-06-29,45.05,45.909,44.726,45.842,221020,0
2016-06-30,46.08,46.672,45.145,46.662,223641,0
2016-07-01,46.682,47.301,46.433,46.519,185088,0
2016-07-05,46.405,46.643,45.594,46.528,164652,0
2016-07-06,46.224,47.12,46.033,47.062,96997,0
2016-07-07,47.14,47.722,46.995,47.454,143711,0
2016-07-08,47.93,49.208,46.81,49.007,335882,0
2016-07-11,49.066,50.496,48.902,50.401,222717,0
2016-07-12,50.724,51.525,50.256,50.534,350982,0
2016-07-13,50.877,51.145,48.522,48.902,332113,0
2016-07-14,49.218,49.695,49.036,49.322,466828,0
2016-07-15,49.677,49.713,48.761,49.122,184399,0
2016-07-18,48.875,50.028,48.875,49.266,107185,0
2016-07-19,49.189,49.371,48.532,48.732,126364,0
2016-07-20,48.769,49.513,48.627,49.075,202760,0
2016-07-21,48.856,49.667,48.683,48.912,76183,0
2016-07-22,48.884,49.857,48.637,49.791,68008,0
2016-07-25,49.437,49.732,48.647,48.827,161208,0
2016-07-26,48.856,49.241,48.492,48.827,169724,0
2016-07-27,48.837,49.208,48.426,48.455,102450,0
2016-07-28,48.512,49.077,48.16,48.951,82682,0
2016-07-29,48.951,48.98,48.341,48.788,201919,0
2016-08-01,48.98,49.896,48.522,49.772,188955,0
2016-08-02,49.762,49.762,47.921,48.597,281938,0
2016-08-03,48.397,50.361,47.96,49.886,317434,0
2016-08-04,49.112,50.152,43.629,44.917,1485439,0
2016-08-05,44.468,45.25,41.646,42.647,1899338,0
2016-08-08,42.8,43.753,42.609,43.524,601716,0
2016-08-09,43.543,43.597,42.905,43.22,578812,0
2016-08-10,43.324,43.61,42.361,42.552,446563,0
2016-08-11,42.733,44.02,42.733,43.134,293656,0
2016-08-12,43.066,43.401,42.686,43.391,292601,0
2016-08-15,43.602,44.211,43.324,43.41,182526,0
2016-08-16,43.153,43.153,42.199,42.227,269109,0
2016-08-17,42.122,44.115,41.066,41.56,427356,0
2016-08-18,41.771,42.085,41.407,41.941,515419,0
2016-08-19,41.931,42.19,41.283,41.502,321871,0
2016-08-22,41.246,41.588,40.951,41.351,406048,0
2016-08-23,41.37,41.903,41.355,41.427,120968,0
2016-08-24,41.36,41.565,41.226,41.312,361812,0
2016-08-25,41.169,41.961,40.777,40.882,105222,0
2016-08-26,40.882,41.894,40.121,40.55,178490,0
2016-08-29,40.672,41.006,40.502,40.597,264559,0
2016-08-30,40.445,41.169,40.121,40.282,297899,0
2016-08-31,40.357,40.777,39.633,39.844,485238,0
2016-09-01,39.729,40.081,39.51,40.016,415644,0
2016-09-02,40.284,40.757,40.122,40.611,358162,0
2016-09-06,40.525,40.646,40.016,40.304,217676,0
2016-09-07,40.149,40.558,39.804,40.39,260108,0
2016-09-08,40.198,40.448,38.928,39.149,638403,0
2016-09-09,39.226,39.438,38.832,39.275,372259,0
2016-09-12,39.159,39.956,39.159,39.842,200005,0
2016-09-13,39.39,39.592,39.149,39.428,239645,0
2016-09-14,39.341,39.91,38.755,39.265,285542,0
2016-09-15,38.909,39.669,38.621,39.63,158779,0
2016-09-16,39.582,39.582,38.38,38.438,541296,0
2016-09-19,38.573,39.496,38.544,38.947,212266,0
2016-09-20,37.659,38.298,35.909,36.649,823017,0
2016-09-21,36.966,37.4,36.765,37.052,321662,0
2016-09-22,37.034,38.15,36.986,38.081,349567,0
2016-09-23,38.16,38.611,38.16,38.313,202495,0
2016-09-26,38.15,38.399,37.524,37.62,109562,0
2016-09-27,37.659,37.995,37.567,37.736,169683,0
2016-09-28,37.842,37.842,37.254,37.755,143438,0
2016-09-29,37.716,38.101,37.496,37.698,223750,0
2016-09-30,37.707,38.448,37.572,38.246,209860,0
2016-10-03,38.226,38.419,37.765,37.861,199616,0
2016-10-04,37.985,38.438,37.822,38.256,111508,0
2016-10-05,38.448,38.871,38.283,38.592,253174,0
2016-10-06,36.371,37.967,36.371,37.861,416904,0
2016-10-07,37.803,38.409,37.62,38.217,285010,0
2016-10-10,36.235,37.62,36.225,37.476,328376,0
2016-10-11,37.37,37.755,36.524,36.794,269633,0
2016-10-12,36.909,37.428,36.553,37.227,284808,0
2016-10-13,36.698,36.909,36.361,36.716,241922,0
2016-10-14,36.909,36.909,36.467,36.659,176166,0
2016-10-17,36.736,36.784,36.255,36.543,135133,0
2016-10-18,36.688,37.025,36.543,36.592,115255,0
2016-10-19,36.784,36.928,36.447,36.832,139682,0
2016-10-20,36.976,37.313,36.496,36.639,177582,0
2016-10-21,36.399,36.808,36.255,36.447,171446,0
2016-10-24,36.688,37.072,36.11,36.639,190534,0
2016-10-25,36.496,36.832,35.775,36.736,364409,0
2016-10-26,36.639,36.88,36.063,36.11,221673,0
2016-10-27,36.159,36.159,35.438,35.726,322245,0
2016-10-28,35.63,36.206,35.534,35.775,310090,0
2016-10-31,35.967,36.326,35.389,36.255,410402,0
2016-11-01,36.015,36.543,35.196,35.389,468725,0
2016-11-02,35.485,35.918,34.908,35.342,369220,0
2016-11-03,35.293,36.351,35.053,35.1,303274,0
2016-11-04,35.293,36.159,34.524,34.62,761779,0
2016-11-07,30.293,32.505,29.908,30.052,1830537,0
2016-11-08,29.571,33.226,29.571,32.409,1892063,0
2016-11-09,32.024,35.293,31.207,35.246,1097881,0
2016-11-10,35.678,37.025,35.389,35.582,504029,0
2016-11-11,35.63,36.688,35.1,36.447,497990,0
2016-11-14,36.832,38.659,36.832,38.034,577833,0
2016-11-15,37.842,38.226,37.36,37.553,564701,0
2016-11-16,37.506,37.938,37.313,37.36,276574,0
2016-11-17,37.553,38.226,36.88,37.264,507313,0
2016-11-18,37.121,38.13,36.88,37.649,420473,0
2016-11-21,37.938,38.226,37.553,37.938,220540,0
2016-11-22,38.13,38.851,37.746,38.707,351522,0
2016-11-23,38.659,38.9,38.081,38.851,273452,0
2016-11-25,38.755,39.236,38.659,38.997,108247,0
2016-11-28,38.9,39.381,38.226,39.236,328087,0
2016-11-29,38.467,38.611,36.976,37.889,525110,0
2016-11-30,38.034,38.034,36.302,36.639,1118448,0
2016-12-01,36.688,37.506,35.871,36.063,553421,0
2016-12-02,36.206,36.399,35.485,35.534,292695,0
2016-12-05,35.874,36.068,34.902,35.049,763426,0
2016-12-06,35.243,35.388,34.466,34.854,613687,0
2016-12-07,34.708,35.582,34.368,34.805,805558,0
2016-12-08,34.902,35.849,34.563,35.728,791320,0
2016-12-09,35.728,35.922,35.146,35.679,331171,0
2016-12-12,35.534,35.825,34.757,34.854,427840,0
2016-12-13,35.146,35.437,34.951,35.243,489368,0
2016-12-14,35.34,35.582,34.951,35.096,446355,0
2016-12-15,35.096,35.193,34.321,34.902,361135,0
2016-12-16,35.049,35.193,34.418,34.563,1237039,0
2016-12-19,34.708,35.582,34.708,35.049,523237,0
2016-12-20,35.437,35.922,34.854,35.582,421164,0
2016-12-21,35.631,35.874,35.193,35.243,204735,0
2016-12-22,35.096,35.096,33.204,33.592,389768,0
2016-12-23,33.494,33.738,32.936,33.155,254745,0
2016-12-27,33.107,33.98,33.107,33.592,191551,0
2016-12-28,33.738,34.029,33.155,33.204,144093,0
2016-12-29,33.3,33.786,32.913,33.204,305107,0
2016-12-30,33.349,33.349,32.839,33.3,350762,0
2017-01-03,33.543,33.883,33.01,33.252,224591,0
2017-01-04,33.446,33.883,33.252,33.494,527441,0
2017-01-05,33.204,33.786,32.33,32.572,316415,0
2017-01-06,32.767,32.767,32.234,32.475,256015,0
2017-01-09,32.427,32.645,32.184,32.427,309610,0
2017-01-10,32.475,33.349,32.427,32.961,325955,0
2017-01-11,33.058,33.058,31.894,32.233,313432,0
2017-01-12,32.184,33.01,31.747,32.669,510198,0
2017-01-13,32.864,33.3,32.669,32.913,179722,0
2017-01-17,33.01,33.786,32.864,32.961,350531,0
2017-01-18,32.913,33.494,32.621,33.155,363533,0
2017-01-19,33.155,33.592,32.378,32.475,226898,0
2017-01-20,32.475,32.913,32.378,32.621,269169,0
2017-01-23,32.524,33.107,32.524,32.816,237969,0
2017-01-24,32.961,33.349,32.961,33.107,368098,0
2017-01-25,33.3,33.98,33.3,33.592,390179,0
2017-01-26,33.494,33.835,33.3,33.592,469465,0
2017-01-27,33.738,33.883,33.349,33.592,248600,0
2017-01-30,33.494,34.174,33.058,33.786,324531,0
2017-01-31,33.592,34.418,33.155,34.223,303065,0
2017-02-01,34.368,34.515,33.349,33.835,329764,0
2017-02-02,33.883,34.223,33.446,33.543,232472,0
2017-02-03,33.641,34.223,33.543,33.641,245253,0
2017-02-06,33.543,34.126,33.446,33.932,310336,0
2017-02-07,34.029,34.368,33.641,33.883,195700,0
2017-02-08,33.932,34.271,33.349,34.223,295859,0
2017-02-09,34.174,35.388,34.174,35.146,359856,0
2017-02-10,35.291,35.534,34.708,35.146,262168,0
2017-02-13,35.291,35.34,34.515,34.66,311659,0
2017-02-14,34.611,35.096,34.515,34.999,357102,0
2017-02-15,34.902,35.825,34.66,35.437,561695,0
2017-02-16,35.34,36.018,34.805,34.902,447783,0
2017-02-17,34.951,35.193,34.466,34.902,616986,0
2017-02-21,35.146,37.039,35.073,36.796,1115249,0
2017-02-22,37.864,39.854,37.184,39.66,1336217,0
2017-02-23,39.66,40.144,37.5,37.767,882742,0
2017-02-24,37.572,39.319,37.087,38.737,723695,0
2017-02-27,38.64,39.369,38.253,39.319,664669,0
2017-02-28,39.272,39.272,36.407,36.602,683726,0
2017-03-01,37.184,37.621,36.359,37.039,599360,0
2017-03-02,37.087,37.184,36.092,36.699,554923,0
2017-03-03,36.747,37.136,35.801,36.068,425020,0
2017-03-06,35.872,36.558,35.627,36.018,493477,0
2017-03-07,35.872,36.018,35.283,35.406,274820,0
2017-03-08,35.381,36.166,35.185,35.823,333755,0
2017-03-09,35.872,36.116,35.529,35.823,295924,0
2017-03-10,36.068,36.558,35.872,36.362,378986,0
2017-03-13,36.312,36.46,35.21,35.431,387941,0
2017-03-14,35.774,35.774,34.843,35.333,309695,0
2017-03-15,35.431,36.362,35.283,36.018,526602,0
2017-03-16,36.166,36.705,35.529,35.725,401114,0
2017-03-17,35.823,35.97,35.137,35.774,806499,0
2017-03-20,35.675,35.872,35.283,35.479,462012,0
2017-03-21,35.675,35.725,34.744,35.137,556145,0
2017-03-22,35.039,35.137,34.744,35.039,346612,0
2017-03-23,35.137,35.896,34.843,35.529,527743,0
2017-03-24,35.627,35.97,35.235,35.431,324162,0
2017-03-27,34.989,35.774,34.941,35.479,265750,0
2017-03-28,35.283,35.823,34.989,35.627,180861,0
2017-03-29,35.529,36.558,34.892,36.214,370238,0
2017-03-30,36.166,36.508,35.921,36.116,390845,0
2017-03-31,36.116,36.705,35.97,36.362,294591,0
2017-04-03,36.312,36.508,35.675,36.116,287824,0
2017-04-04,36.068,36.852,35.627,36.656,553445,0
2017-04-05,36.803,37.195,36.312,36.41,408939,0
2017-04-06,36.508,36.852,36.362,36.803,340819,0
2017-04-07,36.705,36.827,36.362,36.607,417221,0
2017-04-10,36.705,37.097,36.41,36.803,266073,0
2017-04-11,36.607,37.047,36.312,36.901,411311,0
2017-04-12,36.901,36.901,35.97,36.166,334330,0
2017-04-13,36.068,36.166,34.965,35.039,654757,0
2017-04-17,35.137,35.479,34.818,35.137,292040,0
2017-04-18,34.941,35.014,34.5,34.794,374074,0
2017-04-19,34.744,35.529,34.646,35.283,583146,0
2017-04-20,35.529,35.921,35.161,35.283,357060,0
2017-04-21,35.283,35.651,34.598,35.381,280835,0
2017-04-24,35.872,36.018,35.283,35.479,352130,0
2017-04-25,35.577,35.921,34.794,35.381,380390,0
2017-04-26,35.577,35.823,35.333,35.774,538507,0
2017-04-27,34.45,37.097,33.323,36.264,1417259,0
2017-04-28,34.45,36.46,34.45,36.166,544918,0
2017-05-01,36.362,37.587,36.018,36.803,613342,0
2017-05-02,36.852,37.391,36.705,36.999,679099,0
2017-05-03,36.214,36.705,35.087,35.283,912941,0
2017-05-04,35.333,35.529,34.548,34.696,518088,0
2017-05-05,34.892,34.892,34.254,34.794,295501,0
2017-05-08,35.235,36.362,35.235,35.675,416550,0
2017-05-09,35.725,36.607,35.725,36.312,670485,0
2017-05-10,36.264,36.46,35.725,36.264,362943,0
2017-05-11,36.116,36.116,35.21,35.479,495112,0
2017-05-12,35.479,35.479,34.892,34.941,356079,0
2017-05-15,35.039,35.431,34.377,34.402,401257,0
2017-05-16,34.5,34.5,33.617,33.617,461009,0
2017-05-17,33.373,33.519,32.736,32.98,382493,0
2017-05-18,32.882,33.471,32.833,33.029,289048,0
2017-05-19,33.029,33.862,32.882,33.813,396542,0
2017-05-22,33.765,34.058,33.617,34.01,293256,0
2017-05-23,34.156,34.254,33.667,33.715,254127,0
2017-05-24,33.667,34.254,33.079,33.079,545277,0
2017-05-25,33.323,34.696,33.177,34.402,733197,0
2017-05-26,34.402,34.45,33.911,34.402,332424,0
2017-05-30,34.352,34.5,33.911,34.058,384622,0
2017-05-31,34.156,34.156,32.344,32.49,939521,0
2017-06-01,32.49,32.98,31.853,32.833,805745,0
2017-06-02,32.98,33.177,32.588,32.784,298120,0
2017-06-05,32.834,32.834,32.091,32.141,389793,0
2017-06-06,31.893,32.066,31.001,31.695,480470,0
2017-06-07,31.645,31.695,30.704,30.853,458011,0
2017-06-08,31.001,31.546,30.605,31.348,434673,0
2017-06-09,31.348,32.933,31.2,31.942,496416,0
2017-06-12,31.992,32.685,31.893,31.992,350084,0
2017-06-13,31.942,32.041,31.398,31.942,228617,0
2017-06-14,31.942,31.942,31.398,31.744,259718,0
2017-06-15,31.546,31.819,31.15,31.695,226037,0
2017-06-16,30.853,31.893,30.704,31.843,822812,0
2017-06-19,31.893,31.893,31.299,31.546,323457,0
2017-06-20,31.645,31.645,30.952,31.001,311460,0
2017-06-21,31.051,31.348,30.655,30.655,340829,0
2017-06-22,30.655,31.348,30.605,31.051,206959,0
2017-06-23,30.952,31.596,30.704,31.546,412716,0
2017-06-26,31.596,31.992,31.101,31.942,266552,0
2017-06-27,31.893,32.388,31.546,31.695,321935,0
2017-06-28,31.843,31.992,31.546,31.695,255789,0
2017-06-29,31.744,31.893,31.2,31.348,319926,0
2017-06-30,31.497,31.794,31.001,31.596,502505,0
2017-07-03,31.645,32.19,31.645,31.992,184746,0
2017-07-05,31.942,31.942,30.952,31.001,247397,0
2017-07-06,42.095,42.342,38.727,39.321,10630718,0
2017-07-07,39.569,40.114,39.173,39.222,3308201,0
2017-07-10,39.123,39.321,37.687,38.826,3401767,0
2017-07-11,39.024,39.321,37.984,38.034,1208324,0
2017-07-12,38.232,38.628,37.737,37.737,832833,0
2017-07-13,37.737,38.628,37.365,37.786,876113,0
2017-07-14,37.737,38.207,37.638,37.984,517842,0
2017-07-17,38.133,38.777,38.133,38.628,420437,0
2017-07-18,38.628,38.801,38.331,38.678,1211869,0
2017-07-19,38.925,39.866,38.826,39.767,1024952,0
2017-07-20,39.619,40.287,39.47,39.569,672403,0
2017-07-21,39.668,39.668,38.826,38.876,395995,0
2017-07-24,38.579,39.321,38.405,39.222,442808,0
2017-07-25,39.321,40.411,39.272,39.817,516183,0
2017-07-26,39.718,40.015,39.42,39.47,332422,0
2017-07-27,39.569,40.015,39.222,39.668,551905,0
2017-07-28,39.47,39.767,38.727,39.47,336188,0
2017-07-31,39.519,39.767,38.727,39.272,610680,0
2017-08-01,39.371,39.817,39.173,39.718,302199,0
2017-08-02,39.619,39.767,38.43,38.975,413883,0
2017-08-03,38.925,39.024,38.232,38.43,773144,0
2017-08-04,38.628,39.866,37.935,39.569,400593,0
2017-08-07,39.619,39.817,39.173,39.47,900361,0
2017-08-08,38.975,38.975,34.666,36.003,1523715,0
2017-08-09,35.954,37.192,35.459,37.192,434140,0
2017-08-10,36.944,37.192,36.35,36.499,370942,0
2017-08-11,36.796,37.093,36.4,36.845,585835,0
2017-08-14,36.994,37.588,36.796,37.241,339484,0
2017-08-15,37.192,37.241,35.657,35.706,342173,0
2017-08-16,35.904,36.201,35.558,35.756,300644,0
2017-08-17,35.706,35.706,34.567,34.617,415459,0
2017-08-18,34.32,34.914,34.171,34.716,770719,0
2017-08-21,34.666,34.864,34.419,34.617,272989,0
2017-08-22,34.666,35.211,34.567,35.062,224440,0
2017-08-23,34.864,34.914,34.468,34.567,344162,0
2017-08-24,34.716,35.607,34.716,35.508,340583,0
2017-08-25,35.508,35.954,35.211,35.756,413810,0
2017-08-28,35.954,36.35,35.558,36.201,280791,0
2017-08-29,36.003,36.053,35.657,35.855,391391,0
2017-08-30,35.904,36.325,35.805,36.251,672464,0
2017-08-31,36.053,36.499,36.053,36.35,917141,0
2017-09-01,36.55,37.55,36.35,37.45,576613,0
2017-09-05,37.4,37.65,36.55,37,360393,0
2017-09-06,37.1,38.15,37.1,37.9,402519,0
2017-09-07,37.9,38.1,37.075,37.1,295823,0
2017-09-08,37.15,37.55,36.9,37.55,301304,0
2017-09-11,37.75,38.3,37.45,37.6,393559,0
2017-09-12,37.75,38.35,37.65,38.3,437663,0
2017-09-13,38.35,38.95,38.125,38.2,584255,0
2017-09-14,38.25,38.45,38,38.05,421930,0
2017-09-15,38.15,38.5,37.75,38.2,666132,0
2017-09-18,38.2,38.65,37.475,37.55,296886,0
2017-09-19,37.6,37.725,36.975,37.35,200311,0
2017-09-20,37.3,38.6,37.3,38.3,352807,0
2017-09-21,38.4,38.6,37.9,38.2,229415,0
2017-09-22,38.25,39.45,38.25,39.2,253888,0
2017-09-25,39.15,40,39.15,39.85,454822,0
2017-09-26,39.8,40.55,39.7,39.8,394416,0
2017-09-27,39.9,40.3,39.5,40.05,422611,0
2017-09-28,38.75,38.75,37.55,38.6,302517,0
2017-09-29,38.6,39.05,38.35,39.05,313686,0
2017-10-02,39,39.75,38.9,39.65,1354601,0
2017-10-03,39.6,40.05,38.85,38.85,259805,0
2017-10-04,38.85,39.2,38.2,38.4,254592,0
2017-10-05,38.5,39.1,38.5,38.85,191113,0
2017-10-06,38.75,39.05,37.925,38.05,225283,0
2017-10-09,38.05,38.225,36.8,36.95,331943,0
2017-10-10,37.35,37.5,36.3,36.85,509599,0
2017-10-11,36.75,37.15,36.555,37.05,543748,0
2017-10-12,36.85,37.1,36.15,36.9,258205,0
2017-10-13,37.15,37.5,36.95,37.05,211082,0
2017-10-16,37.05,37.5,36.65,37.35,187458,0
2017-10-17,37.3,38.25,37.3,38,440735,0
2017-10-18,38.15,38.55,37.925,38,203332,0
2017-10-19,37.75,38.4,37.75,38.3,218644,0
2017-10-20,38.55,39.15,38.5,38.85,382236,0
2017-10-23,38.8,39.15,38.275,38.35,174277,0
2017-10-24,38.4,38.75,38.3,38.5,87816,0
2017-10-25,38.4,38.9,37.8,38,254866,0
2017-10-26,38,38.6,38,38.25,121208,0
2017-10-27,37.95,38,37.3,37.6,280364,0
2017-10-30,37.7,37.75,36.8,36.8,450599,0
2017-10-31,36.95,37.85,36.95,37.7,346533,0
2017-11-01,37.8,38.15,37.45,37.55,273257,0
2017-11-02,37.6,37.7,37,37.4,208543,0
2017-11-03,37.25,37.65,37.1,37.2,231902,0
2017-11-06,37.15,37.45,36.75,36.8,305066,0
2017-11-07,36.75,36.85,35.55,35.8,358648,0
2017-11-08,33.65,36.5,33.65,35.65,782328,0
2017-11-09,35.2,39.55,35.1,38.7,876457,0
2017-11-10,38.65,40.05,38.65,39.75,249490,0
