Date,Open,High,Low,Close,Volume,OpenInt
2007-11-14,17.312,17.312,17.312,17.312,0,0
2007-11-15,22.12,38.424,20.224,24.014,12238482,0
2007-11-16,24.332,24.987,22.602,24.005,1292264,0
2007-11-19,23.765,24.766,23.592,24.766,488168,0
2007-11-20,24.447,28.094,24.294,26.276,542961,0
2007-11-21,25.967,26.093,24.948,25.63,174160,0
2007-11-23,26.256,27.248,25.794,26.353,104703,0
2007-11-26,26.921,28.364,26.476,26.737,455727,0
2007-11-27,27.15,27.651,25.275,25.948,317959,0
2007-11-28,26.083,26.565,25.659,26.256,284478,0
2007-11-29,25.592,26.921,25.584,26.256,114960,0
2007-11-30,26.545,27.601,26.065,26.593,544835,0
2007-12-03,26.642,27.12,26.353,26.902,86923,0
2007-12-04,26.651,28.612,26.198,28.227,402803,0
2007-12-05,31.43,31.43,27.785,28.16,215438,0
2007-12-06,27.891,28.294,27.352,27.805,101586,0
2007-12-07,27.948,27.988,27.41,27.776,85779,0
2007-12-10,27.498,28.804,27.498,27.891,184872,0
2007-12-11,27.881,28.275,27.17,27.891,245591,0
2007-12-12,28.236,28.236,27.22,27.39,67273,0
2007-12-13,26.862,27.891,26.862,27.834,81023,0
2007-12-14,27.728,27.834,27.248,27.621,122899,0
2007-12-17,26.872,27.948,26.613,26.912,133713,0
2007-12-18,26.93,27.698,26.93,27.41,137665,0
2007-12-19,27.468,28.227,27.468,27.844,205458,0
2007-12-20,27.844,27.9,27.785,27.785,205664,0
2007-12-21,28.374,33.018,28.275,32.432,518425,0
2007-12-24,32.314,33.084,31.306,32.621,147645,0
2007-12-26,32.621,34.623,32.509,33.037,237377,0
2007-12-27,33.037,35.768,32.509,35.153,202338,0
2007-12-28,35.056,36.806,34.623,35.891,172496,0
2007-12-31,36.019,36.932,34.623,36.932,141616,0
2008-01-02,36.376,36.497,31.855,32.555,460509,0
2008-01-03,32.555,32.555,29.392,29.612,411641,0
2008-01-04,27.641,29.814,27.035,28.998,368157,0
2008-01-07,28.612,28.612,26.688,27.064,398228,0
2008-01-08,26.93,27.074,25.016,25.611,191211,0
2008-01-09,26.256,28.612,23.794,26.698,398643,0
2008-01-10,28.179,30.199,25.775,28.506,552555,0
2008-01-11,28.294,31.519,28.094,29.266,126746,0
2008-01-14,28.949,29.334,28.612,29.334,206185,0
2008-01-15,29.334,29.748,28.583,29.535,77151,0
2008-01-16,29.584,29.584,27.41,28.179,128599,0
2008-01-17,28.324,28.324,27.554,27.881,127169,0
2008-01-18,28.573,28.612,27.891,28.199,248399,0
2008-01-22,27.074,28.085,26.286,27.795,200673,0
2008-01-23,27.872,31.229,27.294,29.968,200777,0
2008-01-24,29.603,31.739,29.085,30.939,317126,0
2008-01-25,31.162,31.334,29.939,30.564,154614,0
2008-01-28,30.104,32.701,28.882,31.797,231347,0
2008-01-29,31.411,32.181,31.112,31.528,148173,0
2008-01-30,31.519,31.739,29.814,31.45,121964,0
2008-01-31,31.256,31.739,30.873,31.709,119988,0
2008-02-01,31.709,34.597,31.162,33.277,139952,0
2008-02-04,33.277,33.566,31.739,32.2,78293,0
2008-02-05,32.2,32.2,30.757,31.612,113435,0
2008-02-06,31.45,31.47,29.901,30.17,151806,0
2008-02-07,30.199,30.777,28.392,28.573,133088,0
2008-02-08,28.998,30.132,28.988,30.132,107424,0
2008-02-11,30.151,30.729,29.814,30.227,98346,0
2008-02-12,30.056,30.719,29.266,30.104,153675,0
2008-02-13,30.007,32.573,30.007,32.535,118740,0
2008-02-14,32.304,32.509,30.921,32.007,107200,0
2008-02-15,32.007,32.047,29.17,30.526,148373,0
2008-02-19,30.488,31.201,29.198,30.873,190798,0
2008-02-20,30.622,33.027,29.757,30.978,188455,0
2008-02-21,31.066,32.691,30.392,32.314,215332,0
2008-02-22,32.22,32.844,31.237,32.442,128409,0
2008-02-25,32.46,32.862,31.592,31.826,164802,0
2008-02-26,32.065,34.007,31.373,32.621,193497,0
2008-02-27,32.46,32.979,30.123,30.777,229002,0
2008-02-28,31.306,31.306,28.065,29.901,357773,0
2008-02-29,31.122,31.122,28.208,28.593,225447,0
2008-03-03,28.374,29.19,27.21,27.958,195578,0
2008-03-04,26.756,28.73,26.15,28.236,184453,0
2008-03-05,28.775,30.873,28.583,30.44,230515,0
2008-03-06,30.43,30.622,28.431,28.72,223331,0
2008-03-07,28.622,29.056,25.458,27.18,279488,0
2008-03-10,27.304,27.304,25.814,25.977,89211,0
2008-03-11,26.438,29.18,26.208,29.131,172812,0
2008-03-12,28.91,29.814,28.468,28.691,202545,0
2008-03-13,28.468,29.198,27.66,28.795,183726,0
2008-03-14,28.795,28.795,25.248,25.834,318271,0
2008-03-17,25.323,25.526,22.401,22.669,382526,0
2008-03-18,24.793,26.486,22.822,25.967,586246,0
2008-03-19,25.602,26.688,24.909,25.669,286575,0
2008-03-20,25.429,27.13,24.909,27.13,178217,0
2008-03-24,27.276,29.729,27.14,28.92,228240,0
2008-03-25,28.602,29.719,27.527,29.227,169825,0
2008-03-26,29.324,29.612,28.275,28.285,251945,0
2008-03-27,28.563,29.67,28.208,28.563,180607,0
2008-03-28,28.468,30.296,28.255,30.056,143004,0
2008-03-31,29.729,29.729,26.996,28.612,239744,0
2008-04-01,28.681,30.306,28.524,29.709,120900,0
2008-04-02,29.814,31.017,28.544,30.554,133124,0
2008-04-03,30.392,31.679,29.525,30.805,112667,0
2008-04-04,30.594,32.353,30.459,31.528,59915,0
2008-04-07,31.565,31.565,29.958,30.208,48869,0
2008-04-08,30.084,30.767,29.018,29.612,169792,0
2008-04-09,27.844,28.255,23.708,26.912,868208,0
2008-04-10,28.988,28.988,26.515,27.4,165756,0
2008-04-11,26.93,27.881,26.093,26.862,180709,0
2008-04-14,26.737,27.21,26.363,26.661,156931,0
2008-04-15,26.842,27.054,25.737,26.13,87826,0
2008-04-16,26.363,27.343,25.486,26.978,167307,0
2008-04-17,26.95,27.67,26.391,27.458,144321,0
2008-04-18,27.728,28.294,27.025,27.631,207951,0
2008-04-21,27.698,27.852,26.94,27.4,300183,0
2008-04-22,27.18,27.527,26.555,27.508,326178,0
2008-04-23,27.429,28.756,26.842,28.334,263863,0
2008-04-24,28.304,28.324,27.748,28.255,168022,0
2008-04-25,27.891,28.245,27.21,27.286,280531,0
2008-04-28,26.93,28.179,26.698,28.016,622922,0
2008-04-29,28.364,29.814,28.227,29.018,5961972,0
2008-04-30,29.227,30.036,28.852,29.834,805942,0
2008-05-01,29.824,31.929,28.085,31.353,911023,0
2008-05-02,31.43,31.575,30.151,30.526,372509,0
2008-05-05,31.036,31.036,29.919,30.402,409335,0
2008-05-06,30.815,30.968,30.411,30.71,304472,0
2008-05-07,30.315,30.921,29.564,30.901,800910,0
2008-05-08,30.777,31.017,29.092,30.863,170386,0
2008-05-09,30.488,31.017,30.266,30.901,184677,0
2008-05-12,30.998,31.256,30.68,31.256,207866,0
2008-05-13,31.017,31.306,30.536,31.132,219399,0
2008-05-14,30.998,31.353,30.354,31.276,233663,0
2008-05-15,31.276,32.509,30.873,32.363,256400,0
2008-05-16,31.901,32.027,31.142,31.758,240913,0
2008-05-19,31.401,32.017,31.363,31.949,253744,0
2008-05-20,31.748,31.949,30.478,31.739,498887,0
2008-05-21,31.324,31.509,29.948,30.901,342702,0
2008-05-22,30.949,31.949,30.777,31.787,359239,0
2008-05-23,31.602,33.267,31.509,33.209,509270,0
2008-05-27,33.355,35.018,33.239,34.547,671244,0
2008-05-28,34.894,36.307,34.643,35.911,1076994,0
2008-05-29,35.536,35.536,33.634,33.874,948819,0
2008-05-30,34.22,34.884,33.913,34.191,829233,0
2008-06-02,33.517,35.248,32.603,34.421,468295,0
2008-06-03,34.623,34.959,34.103,34.633,369201,0
2008-06-04,34.382,34.855,34.083,34.382,352301,0
2008-06-05,34.191,35.921,34.093,35.827,419207,0
2008-06-06,36.143,36.16,35.008,35.056,204747,0
2008-06-09,34.836,35.575,33.402,34.392,389967,0
2008-06-10,34.035,34.557,33.094,34.489,201078,0
2008-06-11,34.392,34.623,32.555,32.691,135687,0
2008-06-12,32.999,34.577,32.999,33.517,225913,0
2008-06-13,34.093,34.709,33.691,34.372,357858,0
2008-06-16,34.191,34.325,32.844,33.672,284624,0
2008-06-17,34.064,34.875,33.605,34.787,252284,0
2008-06-18,33.306,34.325,33.067,34.191,454585,0
2008-06-19,35.027,35.211,34.44,34.738,270637,0
2008-06-20,34.68,35.365,34.557,35.153,353119,0
2008-06-23,35.171,36.546,34.623,35.702,592112,0
2008-06-24,35.421,36.029,35.307,35.46,336654,0
2008-06-25,35.46,36.594,35.392,36.152,157414,0
2008-06-26,35.46,35.46,33.98,34.614,254658,0
2008-06-27,34.431,35.48,33.663,34.767,2088556,0
2008-06-30,34.767,35.788,34.073,34.904,191935,0
2008-07-01,34.123,34.22,31.592,32.564,833937,0
2008-07-02,28.737,31.592,28.208,30.729,1316050,0
2008-07-03,30.949,31.977,30.554,31.556,289536,0
2008-07-07,31.641,31.641,30.536,31.036,365117,0
2008-07-08,29.814,30.815,29.68,30.056,1034278,0
2008-07-09,30.046,31.191,29.814,30.901,486547,0
2008-07-10,31.411,31.536,30.497,31.401,327138,0
2008-07-11,31.939,32.191,30.805,31.49,710530,0
2008-07-14,31.44,31.816,31.152,31.709,402347,0
2008-07-15,31.276,32.171,30.276,30.929,920100,0
2008-07-16,30.536,30.574,29.525,30.536,4482654,0
2008-07-17,30.825,30.825,29.873,30.056,1344585,0
2008-07-18,30.296,30.825,29.998,30.787,1000452,0
2008-07-21,30.767,31.296,30.594,31.122,1043406,0
2008-07-22,30.66,31.631,30.584,31.631,759233,0
2008-07-23,31.67,32.114,31.172,31.929,1339351,0
2008-07-24,32.22,32.22,31.528,31.881,477476,0
2008-07-25,31.929,32.651,31.237,32.304,882986,0
2008-07-28,32.094,32.104,29.066,31.209,446057,0
2008-07-29,31.026,31.836,30.507,31.411,359519,0
2008-07-30,31.739,31.739,30.554,30.958,483155,0
2008-07-31,30.738,30.738,28.294,28.612,1076659,0
2008-08-01,28.766,29.458,28.314,29.161,732065,0
2008-08-04,29.373,30.123,29.046,29.236,776770,0
2008-08-05,29.373,29.709,28.998,29.246,416714,0
2008-08-06,29.412,29.412,28.344,29.112,347870,0
2008-08-07,29.227,29.227,28.324,28.506,207780,0
2008-08-08,28.094,29.151,26.978,29.076,513574,0
2008-08-11,28.756,29.777,28.374,29.458,235644,0
2008-08-12,29.719,30.208,28.524,28.93,282911,0
2008-08-13,28.9,28.998,28.422,28.642,589561,0
2008-08-14,28.563,29.458,28.324,29.334,517281,0
2008-08-15,29.364,30.076,29.198,29.919,288675,0
2008-08-18,29.988,30.296,29.554,29.786,433232,0
2008-08-19,29.458,29.642,28.978,29.324,356589,0
2008-08-20,29.227,29.998,28.554,29.729,283925,0
2008-08-21,29.334,29.43,28.374,28.93,279333,0
2008-08-22,29.236,30.056,29.066,29.901,292950,0
2008-08-25,29.661,29.901,28.304,28.514,413570,0
2008-08-26,28.73,28.949,28.334,28.73,184007,0
2008-08-27,28.73,28.91,27.689,28.91,349921,0
2008-08-28,28.681,28.91,28.141,28.711,771565,0
2008-08-29,28.652,28.756,27.844,28.711,194383,0
2008-09-02,28.681,28.862,28.236,28.486,462539,0
2008-09-03,28.402,28.496,27.352,27.592,435628,0
2008-09-04,27.17,27.498,25.15,25.536,1781567,0
2008-09-05,25.169,25.757,24.429,25.737,1161844,0
2008-09-08,26.447,27.074,26.372,26.535,895957,0
2008-09-09,26.333,26.996,26.169,26.256,1019984,0
2008-09-10,26.256,26.447,24.862,25.101,365204,0
2008-09-11,24.823,24.823,22.949,24.342,2383674,0
2008-09-12,24.411,25.611,24.188,25.284,957349,0
2008-09-15,24.583,24.66,23.448,23.564,1355588,0
2008-09-16,23.554,23.9,21.158,22.227,1035475,0
2008-09-17,22.227,22.227,18.995,19.255,2348147,0
2008-09-18,19.245,22.093,19.149,21.602,4036482,0
2008-09-19,26.016,27.41,21.774,24.784,3509333,0
2008-09-22,25.208,25.486,23.862,23.966,610832,0
2008-09-23,24.284,24.901,23.496,23.929,582574,0
2008-09-24,23.834,23.995,22.495,23.38,322080,0
2008-09-25,23.295,23.966,23.033,23.91,300905,0
2008-09-26,23.015,24.073,22.411,23.708,496063,0
2008-09-29,22.709,23.149,21.276,21.784,697626,0
2008-09-30,21.881,23.082,21.332,23.082,1019757,0
2008-10-01,22.89,22.89,20.62,21.256,917293,0
2008-10-02,22.793,22.793,20.679,21.089,1360115,0
2008-10-03,21.304,22.448,21.304,21.611,1087389,0
2008-10-06,20.87,21.178,19.08,20.493,1250910,0
2008-10-07,21.007,21.007,18.003,18.003,857113,0
2008-10-08,17.889,19.158,17.34,18.764,869296,0
2008-10-09,18.89,19.235,17.283,17.312,992138,0
2008-10-10,17.227,17.764,15.926,16.542,1151603,0
2008-10-13,17.254,19.053,17.024,18.754,746561,0
2008-10-14,18.986,19.197,18.129,19.033,708471,0
2008-10-15,18.62,18.83,17.312,17.792,1757436,0
2008-10-16,17.792,17.86,16.204,17.446,1037656,0
2008-10-17,17.398,18.91,16.927,18.293,1469738,0
2008-10-20,18.688,18.688,17.909,18.39,734945,0
2008-10-21,18.745,18.745,17.629,17.889,670881,0
2008-10-22,16.898,17.687,16.014,16.503,995058,0
2008-10-23,16.331,16.331,14.976,15.792,1077880,0
2008-10-24,14.792,15.436,14.492,14.705,663786,0
2008-10-27,14.676,15.369,13.791,13.81,887719,0
2008-10-28,14.311,14.512,13.619,13.994,950575,0
2008-10-29,14.214,15.802,13.713,15.397,2051955,0
2008-10-30,15.552,16.619,15.552,16.35,693650,0
2008-10-31,16.129,16.687,15.832,16.58,730488,0
2008-11-03,16.484,16.829,16.177,16.253,579267,0
2008-11-04,16.697,16.697,16.253,16.438,1573294,0
2008-11-05,16.071,16.35,15.572,15.868,569730,0
2008-11-06,15.6,15.868,14.128,14.273,504800,0
2008-11-07,14.33,14.763,13.984,14.571,343434,0
2008-11-10,14.744,14.869,14.138,14.194,433493,0
2008-11-11,14.167,14.571,12.975,13.273,493313,0
2008-11-12,12.867,13.195,12.272,12.589,585341,0
2008-11-13,12.598,13.668,12.417,13.629,1033692,0
2008-11-14,13.321,14.109,12.608,13.415,877172,0
2008-11-17,13.225,13.37,12.359,12.427,546575,0
2008-11-18,12.569,12.569,11.801,11.994,491993,0
2008-11-19,11.82,12.417,11.599,11.647,588540,0
2008-11-20,11.406,12.29,10.636,11.426,910466,0
2008-11-21,11.733,12.407,10.994,12.119,531452,0
2008-11-24,12.56,13.273,12.225,13.089,607323,0
2008-11-25,13.781,13.791,13.023,13.713,429198,0
2008-11-26,13.522,15.523,12.897,15.119,898230,0
2008-11-28,14.907,15.494,14.34,14.839,105117,0
2008-12-01,14.273,15.005,13.791,14.128,697233,0
2008-12-02,14.492,14.966,13.888,14.292,820328,0
2008-12-03,14.234,15.293,13.658,15.205,348867,0
2008-12-04,14.985,15.456,14.254,14.369,430335,0
2008-12-05,14.032,15.618,13.85,15.406,355994,0
2008-12-08,15.724,16.61,15.724,16.081,464359,0
2008-12-09,16.014,16.1,15.128,15.513,625468,0
2008-12-10,15.533,16.283,15.244,16.129,393853,0
2008-12-11,15.926,16.005,14.6,14.907,479243,0
2008-12-12,14.36,15.946,14.36,15.783,429457,0
2008-12-15,15.734,15.936,14.658,14.995,411364,0
2008-12-16,15.322,15.572,14.888,15.388,393603,0
2008-12-17,15.061,16.456,14.907,15.868,375828,0
2008-12-18,15.946,16.532,15.696,16.033,379811,0
2008-12-19,16.061,16.668,15.704,15.868,543731,0
2008-12-22,15.849,15.878,14.783,15.091,409553,0
2008-12-23,15.081,15.792,14.61,15.081,2075354,0
2008-12-24,15.071,15.523,14.829,15.494,201665,0
2008-12-26,15.494,16.551,15.351,16.447,208204,0
2008-12-29,16.331,16.551,15.849,16.379,548727,0
2008-12-30,16.293,16.522,15.906,16.313,426576,0
2008-12-31,16.503,17.312,16.283,17.081,461108,0
2009-01-02,17.236,18.092,16.773,17.937,357715,0
2009-01-05,17.792,17.792,15.965,15.985,558942,0
2009-01-06,16.331,16.829,15.887,16.792,515019,0
2009-01-07,16.408,16.889,16.014,16.829,852084,0
2009-01-08,16.869,17.995,16.532,17.725,1219636,0
2009-01-09,16.736,17.687,14.859,15.985,2454082,0
2009-01-12,15.312,15.724,14.859,15.023,816405,0
2009-01-13,14.581,15.965,14.581,15.59,1230114,0
2009-01-14,15.59,15.975,15.331,15.572,892217,0
2009-01-15,15.618,16.398,15.446,16.1,596381,0
2009-01-16,16.273,16.532,15.792,16.331,543096,0
2009-01-20,16.167,16.58,15.638,15.704,808435,0
2009-01-21,15.812,17.024,15.572,17.006,814949,0
2009-01-22,16.389,16.839,15.956,16.129,409467,0
2009-01-23,15.849,16.177,15.609,16.11,367039,0
2009-01-26,16.322,16.986,16.1,16.57,273943,0
2009-01-27,16.438,16.809,16.167,16.561,434031,0
2009-01-28,16.918,17.745,16.648,17.735,453822,0
2009-01-29,17.495,17.677,16.783,16.819,464594,0
2009-01-30,16.736,17.098,16.408,16.697,326699,0
2009-02-02,16.783,17.533,16.214,17.485,282943,0
2009-02-03,17.485,17.505,16.61,16.898,659700,0
2009-02-04,17.014,17.072,16.456,16.6,326355,0
2009-02-05,16.418,17.515,16.35,17.495,409095,0
2009-02-06,17.398,17.879,15.465,16.447,3426680,0
2009-02-09,16.648,17.227,16.447,16.736,877064,0
2009-02-10,16.697,17.227,16.35,16.35,620622,0
2009-02-11,16.561,16.764,16.35,16.61,395869,0
2009-02-12,16.6,17.177,16.35,17.014,387777,0
2009-02-13,17.118,17.995,17.118,17.274,587254,0
2009-02-17,17.024,17.024,15.658,16.052,986429,0
2009-02-18,15.985,16.204,15.465,15.638,583026,0
2009-02-19,15.533,15.956,15.416,15.533,421072,0
2009-02-20,15.185,16.157,15.185,15.995,583857,0
2009-02-23,15.842,16.139,15.406,15.6,639772,0
2009-02-24,15.696,16.195,15.369,16.195,682713,0
2009-02-25,16.157,16.224,14.81,14.966,890156,0
2009-02-26,15.175,15.878,14.754,15.494,732072,0
2009-02-27,15.205,15.724,15.051,15.156,739629,0
2009-03-02,14.879,15.081,13.927,13.937,719420,0
2009-03-03,14.109,14.148,13.175,13.552,812016,0
2009-03-04,13.86,13.984,13.07,13.234,1216108,0
2009-03-05,13.244,13.33,12.608,12.697,639223,0
2009-03-06,12.531,13.042,12.129,12.907,622787,0
2009-03-09,12.877,12.994,12.31,12.771,764172,0
2009-03-10,12.897,13.713,12.744,13.697,718093,0
2009-03-11,13.898,14.492,13.571,14.234,1684123,0
2009-03-12,14.157,14.437,13.638,14.311,1379939,0
2009-03-13,14.512,14.668,14.109,14.378,758144,0
2009-03-16,14.619,14.639,13.937,14.08,716434,0
2009-03-17,14.167,14.427,13.966,14.292,879570,0
2009-03-18,14.321,14.561,14.128,14.492,799383,0
2009-03-19,14.715,15.436,14.629,15.147,754201,0
2009-03-20,15.225,15.254,14.849,14.897,713879,0
2009-03-23,15.071,15.562,15.013,15.552,751033,0
2009-03-24,15.137,15.714,14.754,15.061,542049,0
2009-03-25,15.312,15.552,14.888,15.436,513154,0
2009-03-26,15.331,15.609,15.013,15.406,686855,0
2009-03-27,15.234,16.465,15.081,16.253,728531,0
2009-03-30,16.052,16.214,15.734,15.773,828440,0
2009-03-31,16.12,16.303,15.609,16.263,785903,0
2009-04-01,15.897,16.484,15.658,16.35,897250,0
2009-04-02,16.542,19.437,16.542,18.439,1327827,0
2009-04-03,19.07,19.235,18.264,19.197,996147,0
2009-04-06,19.08,19.573,19.005,19.486,903503,0
2009-04-07,19.378,19.956,18.708,19.1,1147038,0
2009-04-08,19.313,19.349,18.81,19.187,674432,0
2009-04-09,19.427,20.178,19.245,20.131,1555062,0
2009-04-13,19.946,20.033,19.592,19.916,803372,0
2009-04-14,19.88,20.244,19.427,19.496,1130254,0
2009-04-15,19.427,19.735,18.764,19.725,646662,0
2009-04-16,19.775,20.178,19.573,20.178,726721,0
2009-04-17,20.14,20.572,20.103,20.293,815469,0
2009-04-20,20.234,20.234,18.87,18.91,767765,0
2009-04-21,18.62,20.639,18.62,20.62,957870,0
2009-04-22,20.4,21.138,20.043,20.591,806189,0
2009-04-23,20.004,20.004,18.658,19.639,1082291,0
2009-04-24,19.437,19.984,19.235,19.621,865527,0
2009-04-27,19.466,19.667,19.245,19.368,748817,0
2009-04-28,19.053,19.235,18.791,18.82,971338,0
2009-04-29,19.08,19.823,18.82,19.725,650653,0
2009-04-30,20.053,20.562,19.648,20.187,829245,0
2009-05-01,20.62,21.063,20.264,20.968,667519,0
2009-05-04,21.236,21.505,20.466,21.446,737009,0
2009-05-05,21.226,21.774,21.054,21.667,576183,0
2009-05-06,21.726,22.169,21.486,21.871,835362,0
2009-05-07,22.178,22.227,21.207,21.388,676970,0
2009-05-08,21.706,22.736,21.418,22.736,694663,0
2009-05-11,22.495,23.159,22.217,22.689,685466,0
2009-05-12,22.939,22.939,22.063,22.381,658569,0
2009-05-13,21.9,22.361,20.781,21.108,838509,0
2009-05-14,21.148,21.89,20.781,21.794,586791,0
2009-05-15,21.657,22.448,21.657,22.217,827531,0
2009-05-18,22.639,22.91,22.13,22.582,923227,0
2009-05-19,20.581,20.746,19.427,20.746,14893311,0
2009-05-20,20.773,21.108,20.264,20.484,3622207,0
2009-05-21,20.439,20.773,20.073,20.234,1970265,0
2009-05-22,20.121,20.312,19.378,19.908,1664826,0
2009-05-26,19.908,21.007,19.715,20.997,1985808,0
2009-05-27,20.831,21.044,19.534,19.725,2380615,0
2009-05-28,20.112,20.332,19.695,19.889,1087568,0
2009-05-29,20.103,20.572,19.715,20.457,1224134,0
2009-06-01,20.649,21.638,20.533,21.611,1998820,0
2009-06-02,21.63,22.341,21.476,22.264,1504232,0
2009-06-03,21.9,22.014,21.565,21.852,1241239,0
2009-06-04,21.928,23.621,21.766,22.86,2761652,0
2009-06-05,22.803,22.86,21.766,22.063,1781993,0
2009-06-08,21.832,21.89,21.207,21.677,654036,0
2009-06-09,21.505,22.602,21.505,22.361,1924316,0
2009-06-10,22.467,22.467,21.842,22.341,1484972,0
2009-06-11,22.371,23.082,22.093,23.033,1162102,0
2009-06-12,22.602,23.218,22.602,23.006,1636812,0
2009-06-15,22.793,23.015,22.292,22.649,1798799,0
2009-06-16,22.88,23.14,21.369,21.9,2837033,0
2009-06-17,21.928,22.756,21.862,22.505,1354985,0
2009-06-18,22.371,23.168,22.208,23.082,880849,0
2009-06-19,23.082,23.082,22.542,22.92,927824,0
2009-06-22,22.774,22.813,21.852,21.871,975143,0
2009-06-23,21.985,22.592,21.427,22.381,1076601,0
2009-06-24,22.524,23.285,22.255,23.082,1460249,0
2009-06-25,23.072,24.024,22.92,23.966,1204781,0
2009-06-26,23.853,24.66,23.506,23.92,4127502,0
2009-06-29,24.216,24.226,22.756,23.611,1546238,0
2009-06-30,23.438,23.746,23.188,23.506,1825731,0
2009-07-01,23.564,23.804,23.082,23.149,1767777,0
2009-07-02,23.698,24.159,22.88,23.794,1497975,0
2009-07-06,23.631,24.188,23.312,23.862,1093835,0
2009-07-07,24.034,24.236,23.322,23.37,857399,0
2009-07-08,23.37,23.592,23.033,23.276,898646,0
2009-07-09,23.544,24.151,23.341,23.658,943466,0
2009-07-10,23.285,24.226,23.276,24.073,1214641,0
2009-07-13,24.188,24.746,23.784,24.746,732881,0
2009-07-14,24.803,24.813,24.391,24.593,595056,0
2009-07-15,24.823,25.389,24.515,25.275,1327562,0
2009-07-16,25.313,25.486,24.698,25.343,756967,0
2009-07-17,25.238,25.957,24.852,25.689,505358,0
2009-07-20,25.698,26.256,25.62,25.804,711972,0
2009-07-21,25.834,25.862,24.621,24.774,822193,0
2009-07-22,24.525,24.573,23.995,24.391,709564,0
2009-07-23,24.332,25.496,24.122,25.486,882007,0
2009-07-24,25.458,25.546,24.793,25.467,222508,0
2009-07-27,25.208,25.574,25.006,25.496,267436,0
2009-07-28,25.546,25.727,25.141,25.362,425387,0
2009-07-29,25.323,25.467,24.583,25.38,497729,0
2009-07-30,25.843,26.515,25.353,26.159,651627,0
2009-07-31,25.957,27.054,25.698,26.882,765939,0
2009-08-03,27.276,27.554,27.025,27.4,545573,0
2009-08-04,27.11,27.611,26.812,26.978,833540,0
2009-08-05,27.22,27.22,26.046,26.178,465603,0
2009-08-06,26.178,26.746,25.669,26.622,521048,0
2009-08-07,27.11,27.689,26.237,27.611,519870,0
2009-08-10,27.611,28.151,27.276,27.776,642648,0
2009-08-11,27.834,28.151,27.21,27.22,631855,0
2009-08-12,27.323,28.113,27.266,27.536,881366,0
2009-08-13,28.016,28.016,27.266,27.592,661417,0
2009-08-14,27.592,27.805,27.17,27.41,1065133,0
2009-08-17,27.508,27.651,26.661,26.688,802259,0
2009-08-18,26.775,27.978,26.775,27.776,493544,0
2009-08-19,27.66,27.997,27.4,27.862,388211,0
2009-08-20,27.872,28.496,27.844,28.374,551108,0
2009-08-21,28.392,28.814,28.208,28.449,732505,0
2009-08-24,28.524,29.208,28.374,29.056,780701,0
2009-08-25,29.056,29.066,28.544,28.968,276339,0
2009-08-26,28.892,29.43,28.573,29.383,518874,0
2009-08-27,29.43,29.448,28.822,28.892,258841,0
2009-08-28,29.324,29.324,28.374,28.534,861969,0
2009-08-31,28.412,28.412,27.757,28.294,947967,0
2009-09-01,28.065,28.671,27.458,27.498,789342,0
2009-09-02,27.323,27.448,26.756,26.862,608188,0
2009-09-03,27.091,27.256,26.419,27.256,327392,0
2009-09-04,27.045,27.834,26.921,27.834,248477,0
2009-09-08,28.132,28.602,27.891,28.573,488599,0
2009-09-09,28.652,28.73,28.218,28.73,411508,0
2009-09-10,28.524,28.766,28.016,28.179,307798,0
2009-09-11,28.384,28.44,27.852,28.055,297953,0
2009-09-14,27.748,28.055,27.631,27.939,367619,0
2009-09-15,27.776,28.055,26.651,26.921,687745,0
2009-09-16,26.852,27.054,26.353,26.775,940955,0
2009-09-17,26.574,26.862,26.256,26.256,603353,0
2009-09-18,26.266,26.419,25.62,25.957,1447440,0
2009-09-21,25.92,26.457,25.486,26.333,1005083,0
2009-09-22,26.447,27.527,26.447,27.082,677509,0
2009-09-23,27.22,28.179,26.842,27.757,967401,0
2009-09-24,27.698,27.909,27.429,27.631,765140,0
2009-09-25,27.362,27.478,26.842,27.13,554154,0
2009-09-28,27.429,28.544,27.15,28.514,348232,0
2009-09-29,28.72,29.256,28.612,29.092,462242,0
2009-09-30,29.315,29.315,28.344,28.486,755196,0
2009-10-01,25.63,26.882,25.101,26.101,4117290,0
2009-10-02,25.294,26.401,24.573,26.074,1600358,0
2009-10-05,26.065,26.305,25.997,26.169,891143,0
2009-10-06,26.266,26.409,25.054,25.198,1969175,0
2009-10-07,25.024,25.313,24.457,24.987,937407,0
2009-10-08,25.15,25.679,25.141,25.458,700219,0
2009-10-09,25.574,26.065,25.546,25.89,346720,0
2009-10-12,26.169,26.169,25.343,25.526,265168,0
2009-10-13,25.584,25.747,25.294,25.486,440415,0
2009-10-14,25.63,26.784,25.62,26.698,1117643,0
2009-10-15,26.661,27.488,26.486,27.248,886685,0
2009-10-16,27.016,27.17,26.372,26.96,1133640,0
2009-10-19,26.872,27.651,26.718,27.352,598724,0
2009-10-20,27.17,27.689,26.372,26.708,419814,0
2009-10-21,26.832,27.352,26.67,26.902,604719,0
2009-10-22,27.035,27.42,26.324,27.4,617044,0
2009-10-23,27.458,27.948,27.15,27.39,568737,0
2009-10-26,27.601,28.534,27.429,27.785,1257870,0
2009-10-27,27.68,28.785,27.323,28.324,968369,0
2009-10-28,28.422,28.459,27.689,27.718,1121135,0
2009-10-29,27.997,28.227,27.564,28.113,878049,0
2009-10-30,29.412,29.853,27.564,29.236,7079952,0
2009-11-02,29.102,29.488,28.862,29.018,2179275,0
2009-11-03,28.94,29.709,28.642,29.256,2516578,0
2009-11-04,29.392,29.642,29.026,29.102,1999438,0
2009-11-05,28.189,29.909,28.085,29.738,9401406,0
2009-11-06,29.863,31.46,29.824,30.998,3473979,0
2009-11-09,31.45,33.181,31.008,32.314,2581685,0
2009-11-10,32.124,32.134,30.71,31.162,2204245,0
2009-11-11,31.509,31.679,30.882,31.401,944034,0
2009-11-12,31.306,31.519,30.729,30.767,590229,0
2009-11-13,30.958,31.191,30.65,30.998,606351,0
2009-11-16,31.122,31.499,30.834,30.929,1156980,0
2009-11-17,30.777,30.968,30.66,30.873,526626,0
2009-11-18,30.71,31.008,30.19,30.373,817785,0
2009-11-19,30.094,30.094,29.719,29.814,642839,0
2009-11-20,29.729,29.939,29.498,29.69,553176,0
2009-11-23,29.901,30.19,29.757,29.929,719812,0
2009-11-24,30.094,30.7,29.554,29.69,440075,0
2009-11-25,29.603,30.142,29.421,29.622,414084,0
2009-11-27,28.958,29.468,28.73,29.046,262044,0
2009-11-30,29.286,29.344,28.534,29.305,633062,0
2009-12-01,29.498,30.18,29.364,30.113,673241,0
2009-12-02,29.998,30.958,29.978,30.911,552003,0
2009-12-03,31.046,31.112,30.574,30.863,724917,0
2009-12-04,31.343,31.519,30.594,31.046,987059,0
2009-12-07,31.066,31.076,30.266,30.584,595711,0
2009-12-08,30.622,31.036,30.227,30.834,401372,0
2009-12-09,30.891,31.142,30.217,31.017,416863,0
2009-12-10,31.046,31.266,30.7,31.266,1064647,0
2009-12-11,31.499,31.739,31.201,31.729,831630,0
2009-12-14,31.797,32.363,31.565,32.324,809361,0
2009-12-15,32.163,32.163,31.729,31.826,841460,0
2009-12-16,31.826,32.247,31.807,32.084,573677,0
2009-12-17,30.383,31.748,30.354,31.43,1073201,0
2009-12-18,31.768,32.037,30.227,31.181,2205198,0
2009-12-21,31.247,31.256,30.604,30.68,574624,0
2009-12-22,30.873,30.911,30.411,30.844,575242,0
2009-12-23,30.873,31.132,30.787,30.891,374902,0
2009-12-24,30.998,31.286,30.998,31.162,104204,0
2009-12-28,31.191,31.583,31.102,31.191,497134,0
2009-12-29,31.102,31.102,30.844,30.891,261381,0
2009-12-30,30.891,31.056,30.65,30.921,288324,0
2009-12-31,31.026,31.066,30.574,30.584,298388,0
2010-01-04,30.738,31.102,30.584,30.757,489556,0
2010-01-05,30.69,31.209,30.507,30.873,1383247,0
2010-01-06,30.796,31.036,29.873,30.036,1977507,0
2010-01-07,30.344,33.277,30.123,32.104,2337197,0
2010-01-08,32.114,33.755,32.114,33.181,1713549,0
2010-01-11,33.142,33.44,32.363,32.901,1516569,0
2010-01-12,32.509,32.509,31.816,31.958,720435,0
2010-01-13,31.949,32.285,31.949,32.075,627621,0
2010-01-14,32.191,32.314,31.816,31.836,492172,0
2010-01-15,31.739,31.872,30.844,30.911,780041,0
2010-01-19,30.854,31.49,30.854,31.256,427049,0
2010-01-20,31.162,31.247,30.854,30.854,552533,0
2010-01-21,31.017,31.237,29.777,29.882,553378,0
2010-01-22,29.786,30.132,29.112,29.286,570662,0
2010-01-25,29.525,29.69,28.73,29.227,389704,0
2010-01-26,29.102,29.324,28.275,28.344,820337,0
2010-01-27,28.374,28.842,28.085,28.756,833740,0
2010-01-28,28.756,28.756,28.208,28.554,639540,0
2010-01-29,28.73,28.756,28.422,28.431,677353,0
2010-02-01,28.486,28.92,28.431,28.766,1541763,0
2010-02-02,28.72,28.872,28.324,28.602,840684,0
2010-02-03,28.354,28.544,28.113,28.324,538575,0
2010-02-04,27.978,28.103,27.438,27.498,823483,0
2010-02-05,27.42,27.738,26.94,27.68,742811,0
2010-02-08,27.631,27.641,26.803,26.812,657385,0
2010-02-09,27.13,27.939,26.95,27.276,660161,0
2010-02-10,27.13,27.458,26.892,27.438,415752,0
2010-02-11,27.429,28.384,26.912,28.085,779242,0
2010-02-12,27.708,28.094,27.508,28.055,827204,0
2010-02-16,28.294,28.449,27.795,28.449,260517,0
2010-02-17,28.573,28.652,27.909,27.968,644513,0
2010-02-18,28.055,28.179,27.518,27.601,799359,0
2010-02-19,27.611,28.236,27.508,28.169,757272,0
2010-02-22,28.189,28.544,27.978,28.236,671865,0
2010-02-23,28.265,28.534,28.179,28.334,687968,0
2010-02-24,28.364,28.862,28.285,28.814,357418,0
2010-02-25,28.412,28.747,28.255,28.701,313770,0
2010-02-26,28.804,28.892,28.392,28.832,382378,0
2010-03-01,27.016,28.364,26.832,27.498,5975322,0
2010-03-02,28.602,31.48,28.344,31.363,5179498,0
2010-03-03,31.315,31.46,30.738,30.891,1341531,0
2010-03-04,30.805,31.939,30.748,31.612,1385475,0
2010-03-05,31.777,33.825,31.602,32.334,2838394,0
2010-03-08,32.403,33.468,32.22,32.711,2309574,0
2010-03-09,32.603,32.731,32.228,32.294,932184,0
2010-03-10,32.237,32.451,32.055,32.294,931598,0
2010-03-11,32.075,33.027,31.872,33.008,758712,0
2010-03-12,33.008,34.113,32.768,33.526,1635925,0
2010-03-15,33.421,33.421,32.701,33.229,904357,0
2010-03-16,33.199,33.634,33.123,33.586,651327,0
2010-03-17,33.682,34.044,33.421,34.017,1167214,0
2010-03-18,33.825,34.24,33.71,33.874,623952,0
2010-03-19,33.923,34.133,33.459,33.729,1418376,0
2010-03-22,33.672,34.44,32.94,34.352,599484,0
2010-03-23,34.402,34.807,34.191,34.807,753003,0
2010-03-24,34.709,34.865,34.352,34.557,455378,0
2010-03-25,34.894,35.181,34.45,34.469,619322,0
2010-03-26,34.508,34.623,33.815,34.392,668609,0
2010-03-29,34.499,34.557,34.073,34.421,372367,0
2010-03-30,34.382,35.219,34.2,34.767,509721,0
2010-03-31,34.689,34.969,34.528,34.719,412824,0
2010-04-01,34.93,35.075,34.689,35.075,247448,0
2010-04-05,35.095,35.575,35.046,35.565,367925,0
2010-04-06,35.441,36.019,34.999,35.941,629055,0
2010-04-07,35.653,36.337,35.653,35.881,980120,0
2010-04-08,35.066,35.518,34.421,34.807,1178687,0
2010-04-09,34.999,35.248,34.421,35.219,638392,0
2010-04-12,35.365,35.72,34.259,35.682,882401,0
2010-04-13,35.585,35.844,35.421,35.604,465633,0
2010-04-14,35.863,35.891,35.575,35.692,533159,0
2010-04-15,35.692,36.566,35.633,36.507,469921,0
2010-04-16,36.278,37.132,35.536,35.827,846625,0
2010-04-19,35.555,35.643,34.787,35.095,614406,0
2010-04-20,35.307,36.029,35.008,35.961,363637,0
2010-04-21,36.058,36.058,34.181,34.614,1439309,0
2010-04-22,34.279,35.095,34.21,35.046,769013,0
2010-04-23,35.162,35.316,34.92,35.297,337531,0
2010-04-26,35.162,35.624,34.884,35.546,376738,0
2010-04-27,35.297,35.411,34.557,34.587,651330,0
2010-04-28,34.816,35.056,33.835,34.054,990712,0
2010-04-29,34.2,34.269,33.306,34.103,810522,0
2010-04-30,34.054,34.402,33.325,33.325,517928,0
2010-05-03,33.556,33.595,33.076,33.431,611835,0
2010-05-04,33.018,33.018,32.22,32.872,1058811,0
2010-05-05,32.641,33.151,32.294,32.691,1052276,0
2010-05-06,32.363,32.979,30.383,31.719,1036505,0
2010-05-07,31.575,31.575,29.958,31.191,1627682,0
2010-05-10,32.74,32.74,31.921,32.46,842934,0
2010-05-11,32.163,32.749,31.748,32.412,580715,0
2010-05-12,32.583,33.151,32.266,32.93,601092,0
2010-05-13,32.786,33.375,32.593,32.651,318171,0
2010-05-14,32.353,32.403,31.276,31.536,604274,0
2010-05-17,31.575,32.027,30.71,31.46,958508,0
2010-05-18,31.872,32.075,30.921,31.084,745927,0
2010-05-19,30.825,31.046,29.939,30.256,604973,0
2010-05-20,29.814,29.814,28.486,28.612,1620183,0
2010-05-21,27.968,29.315,27.824,29.046,2191874,0
2010-05-24,28.872,29.421,28.573,28.612,981072,0
2010-05-25,27.891,28.016,27.304,27.919,1435346,0
2010-05-26,28.113,28.392,27.498,27.592,1174146,0
2010-05-27,28.103,28.554,28.055,28.554,927394,0
2010-05-28,28.459,28.998,28.113,28.514,971049,0
2010-06-01,28.314,28.892,28.179,28.294,2239508,0
2010-06-02,28.422,29.036,28.245,28.988,1280812,0
2010-06-03,29.227,29.498,28.236,28.412,4515062,0
2010-06-04,27.631,28.304,27.536,27.698,2210221,0
2010-06-07,27.844,28.085,26.978,27.074,1816457,0
2010-06-08,27.12,27.429,26.372,27.2,2341037,0
2010-06-09,27.429,27.929,26.842,26.987,1267545,0
2010-06-10,27.294,28.016,27.23,28.006,1055682,0
2010-06-11,27.698,28.583,27.66,28.554,1010650,0
2010-06-14,28.662,28.92,28.113,28.132,1273165,0
2010-06-15,28.245,28.468,28.085,28.412,1154397,0
2010-06-16,28.344,29.354,28.113,28.968,834519,0
2010-06-17,29.026,29.036,28.642,28.756,419586,0
2010-06-18,28.756,29.008,28.622,28.822,538755,0
2010-06-21,29.19,29.43,28.852,28.968,638831,0
2010-06-22,28.94,29.092,28.534,28.91,1205281,0
2010-06-23,28.998,28.998,28.103,28.364,608682,0
2010-06-24,28.169,28.304,27.488,27.536,643754,0
2010-06-25,27.41,28.065,27.276,27.978,790033,0
2010-06-28,28.006,28.103,27.776,27.929,549546,0
2010-06-29,27.592,27.592,26.101,26.188,1047049,0
2010-06-30,26.074,26.784,25.824,26.353,3213819,0
2010-07-01,27.333,27.41,25.862,26.296,1474174,0
2010-07-02,26.496,26.872,26.227,26.708,1128331,0
2010-07-06,26.95,28.055,26.708,27.276,430893,0
2010-07-07,27.13,28.524,26.872,28.496,684954,0
2010-07-08,28.671,29.066,28.622,29.008,934071,0
2010-07-09,28.958,29.488,28.832,29.488,800851,0
2010-07-12,29.296,29.603,29.19,29.506,718684,0
2010-07-13,29.392,29.978,29.392,29.834,1131698,0
2010-07-14,29.804,30.44,29.69,30.286,640739,0
2010-07-15,30.325,30.42,29.814,30.325,690338,0
2010-07-16,30.17,30.18,29.767,29.824,874004,0
2010-07-19,29.853,29.939,29.402,29.622,348131,0
2010-07-20,29.324,29.948,29.092,29.929,499549,0
2010-07-21,29.909,30.18,29.305,29.373,363928,0
2010-07-22,29.68,30.42,29.515,30.383,387353,0
2010-07-23,30.266,31.977,30.123,31.865,1285823,0
2010-07-26,31.997,32.21,31.575,31.787,897910,0
2010-07-27,32.2,32.294,31.48,31.748,605753,0
2010-07-28,31.621,31.891,31.334,31.48,603230,0
2010-07-29,31.592,31.602,30.363,30.584,578760,0
2010-07-30,30.18,31.162,30.007,31.036,454273,0
2010-08-02,31.324,32.065,31.324,31.977,1040875,0
2010-08-03,31.949,32.144,31.641,31.939,697072,0
2010-08-04,32.104,32.171,31.836,32.114,342909,0
2010-08-05,31.949,32.055,31.621,31.67,558170,0
2010-08-06,31.343,31.699,31.102,31.546,189513,0
2010-08-09,31.641,31.891,31.411,31.881,303891,0
2010-08-10,31.739,31.865,31.353,31.46,275798,0
2010-08-11,30.929,31.046,29.958,29.958,545206,0
2010-08-12,29.488,30.199,29.383,30.084,335109,0
2010-08-13,30.056,30.246,29.909,30.036,355448,0
2010-08-16,29.891,30.335,29.863,30.276,265932,0
2010-08-17,30.536,30.757,30.123,30.306,293112,0
2010-08-18,30.17,31.084,30.066,30.968,497310,0
2010-08-19,30.978,31.008,29.929,29.929,543983,0
2010-08-20,29.909,29.909,29.112,29.719,412688,0
2010-08-23,29.909,29.909,29.421,29.468,331069,0
2010-08-24,29.046,29.17,28.486,28.583,557387,0
2010-08-25,28.431,28.737,27.909,28.671,481754,0
2010-08-26,28.775,29.266,28.756,28.872,484671,0
2010-08-27,29.066,29.354,28.766,29.324,442242,0
2010-08-30,29.18,29.256,28.524,28.534,362191,0
2010-08-31,28.524,29.112,28.384,28.756,381064,0
2010-09-01,29.19,29.661,29.056,29.642,572396,0
2010-09-02,29.67,30.363,29.642,30.335,390988,0
2010-09-03,30.901,31.401,30.757,31.401,306935,0
2010-09-07,31.343,31.661,31.093,31.132,533289,0
2010-09-08,31.132,31.949,31.076,31.689,506164,0
2010-09-09,31.987,32.104,31.612,32.065,284153,0
2010-09-10,32.055,32.055,31.612,31.739,267082,0
2010-09-13,32.191,33.084,31.929,33.067,449590,0
2010-09-14,32.93,33.566,32.641,33.076,1365680,0
2010-09-15,32.92,33.229,32.661,32.806,269727,0
2010-09-16,32.651,33.315,32.573,33.189,291332,0
2010-09-17,33.306,33.644,33.094,33.421,409732,0
2010-09-20,33.614,33.835,33.383,33.815,371445,0
2010-09-21,33.893,33.933,33.459,33.546,356207,0
2010-09-22,33.624,34.007,32.989,33.084,548444,0
2010-09-23,32.815,32.989,32.363,32.383,360665,0
2010-09-24,32.834,33.113,32.641,32.862,468340,0
2010-09-27,32.94,33.103,32.163,32.314,643781,0
2010-09-28,32.432,33.209,32.285,33.076,309163,0
2010-09-29,33.018,33.345,32.545,33.161,534746,0
2010-09-30,32.46,32.583,31.381,31.939,1707170,0
2010-10-01,32.055,33.123,32.055,33.018,738451,0
2010-10-04,32.834,32.95,32.393,32.573,726730,0
2010-10-05,32.701,33.142,32.247,33.076,942533,0
2010-10-06,32.911,33.094,32.545,32.681,475770,0
2010-10-07,32.844,33.765,32.796,33.297,782400,0
2010-10-08,33.325,33.746,33.189,33.576,518309,0
2010-10-11,33.653,33.746,33.258,33.614,268049,0
2010-10-12,33.614,33.845,33.267,33.815,381341,0
2010-10-13,33.785,34.459,33.71,34.279,405478,0
2010-10-14,34.307,34.614,33.795,34.093,532535,0
2010-10-15,34.402,34.557,34.083,34.508,466656,0
2010-10-18,34.623,35.575,34.597,35.536,1021659,0
2010-10-19,35.027,35.807,34.875,35.738,1217815,0
2010-10-20,35.827,35.961,35.441,35.807,545241,0
2010-10-21,35.97,36.009,35.355,35.431,857795,0
2010-10-22,35.48,35.653,35.181,35.248,446441,0
2010-10-25,35.48,35.518,34.797,34.904,428240,0
2010-10-26,34.787,34.787,34.372,34.459,542007,0
2010-10-27,34.24,34.547,34.153,34.382,361265,0
2010-10-28,34.68,34.68,34.017,34.402,418004,0
2010-10-29,34.402,34.913,34.402,34.479,337870,0
2010-11-01,34.671,34.865,34.153,34.362,320168,0
2010-11-02,34.614,34.826,34.508,34.633,368251,0
2010-11-03,34.68,34.747,34.269,34.547,262163,0
2010-11-04,34.94,35.392,34.787,35.392,484613,0
2010-11-05,35.365,35.863,35.326,35.653,416873,0
2010-11-08,35.46,35.911,35.336,35.891,351427,0
2010-11-09,36.019,36.268,35.219,35.392,360890,0
2010-11-10,35.46,36.009,35.124,36.009,463889,0
2010-11-11,35.692,35.827,35.297,35.682,394088,0
2010-11-12,35.411,35.518,34.567,34.577,355235,0
2010-11-15,34.671,34.797,34.431,34.508,290223,0
2010-11-16,34.22,34.315,33.468,33.72,413665,0
2010-11-17,33.805,33.805,33.383,33.421,361764,0
2010-11-18,33.729,34.133,33.71,34.017,306076,0
2010-11-19,33.825,34.299,33.825,33.913,305803,0
2010-11-22,33.634,34.054,33.487,33.854,599891,0
2010-11-23,33.402,33.421,32.768,32.989,564318,0
2010-11-24,33.151,33.835,33.142,33.815,382789,0
2010-11-26,33.421,33.943,33.421,33.586,165057,0
2010-11-29,33.355,33.576,32.969,33.449,235087,0
2010-11-30,33.027,33.421,32.661,32.759,3005953,0
2010-12-01,33.287,33.864,33.199,33.864,570116,0
2010-12-02,33.845,34.979,33.845,34.979,560053,0
2010-12-03,34.797,35.346,34.699,35.201,409647,0
2010-12-06,34.989,35.144,34.787,34.989,316092,0
2010-12-07,35.614,35.653,35.228,35.45,503773,0
2010-12-08,35.565,35.729,35.45,35.711,520091,0
2010-12-09,35.931,35.99,35.153,35.336,595407,0
2010-12-10,35.518,35.518,35.066,35.162,474356,0
2010-12-13,35.248,35.384,34.979,35.297,427730,0
2010-12-14,35.297,35.653,35.257,35.604,394937,0
2010-12-15,35.518,36.403,35.374,35.392,799814,0
2010-12-16,35.431,35.682,35.046,35.653,215628,0
2010-12-17,35.817,36.403,35.711,36.189,723167,0
2010-12-20,36.258,36.278,35.835,36.009,257862,0
2010-12-21,36.239,37.103,36.114,37.058,538588,0
2010-12-22,37.112,38.414,37.085,38.404,867072,0
2010-12-23,38.267,39.228,38.267,38.471,733980,0
2010-12-27,38.365,38.498,37.971,38.489,242532,0
2010-12-28,38.547,38.633,37.441,38.017,391604,0
2010-12-29,38.086,38.305,37.883,38.267,152476,0
2010-12-30,38.286,38.434,37.845,37.903,175131,0
2010-12-31,37.864,37.923,37.431,37.469,271309,0
2011-01-03,37.943,38.335,37.691,37.943,591175,0
2011-01-04,38.296,38.663,37.066,37.317,508445,0
2011-01-05,37.2,37.845,36.806,37.815,510676,0
2011-01-06,37.769,37.913,37.402,37.528,357148,0
2011-01-07,37.749,37.778,36.723,37.279,412154,0
2011-01-10,36.922,37.615,36.723,37.16,615641,0
2011-01-11,37.421,37.815,37.085,37.576,439123,0
2011-01-12,37.903,38.211,37.24,38.201,669876,0
2011-01-13,37.739,37.933,34.23,35.346,2780650,0
2011-01-14,35.326,35.827,34.787,35.027,2615893,0
2011-01-18,35.036,35.104,34.489,34.904,1340561,0
2011-01-19,34.826,34.865,33.854,33.893,1162511,0
2011-01-20,33.785,33.953,33.421,33.775,805422,0
2011-01-21,34.163,34.431,33.99,34.143,662149,0
2011-01-24,34.249,34.299,34.083,34.143,777446,0
2011-01-25,34.007,34.334,33.682,33.805,799706,0
2011-01-26,33.805,34.054,33.497,33.566,740157,0
2011-01-27,33.614,33.943,33.335,33.497,502978,0
2011-01-28,33.595,33.795,32.701,32.701,775721,0
2011-01-31,32.94,33.008,32.721,32.92,1089963,0
2011-02-01,33.199,33.536,32.862,33.315,1091943,0
2011-02-02,33.181,33.614,33.103,33.345,848159,0
2011-02-03,33.171,33.189,32.545,32.806,1398965,0
2011-02-04,32.92,33.566,32.777,33.468,856430,0
2011-02-07,33.478,34.826,33.478,34.709,1207595,0
2011-02-08,34.699,34.729,34.083,34.431,1532793,0
2011-02-09,34.334,34.787,34.23,34.577,1410463,0
2011-02-10,34.372,34.92,34.2,34.623,857265,0
2011-02-11,34.469,34.93,34.259,34.729,680110,0
2011-02-14,34.747,34.904,34.528,34.884,434101,0
2011-02-15,34.709,34.979,34.537,34.633,556491,0
2011-02-16,34.904,34.989,34.671,34.836,1111352,0
2011-02-18,35.027,35.536,34.855,35.518,1132054,0
2011-02-22,34.884,35.633,34.68,34.999,1663874,0
2011-02-23,34.875,35.134,34.23,34.587,1586451,0
2011-02-24,34.557,35.191,34.362,34.623,1030633,0
2011-02-25,34.807,35.075,34.577,34.719,916974,0
2011-02-28,34.884,35.046,34.044,34.143,1128841,0
2011-03-01,34.172,34.342,33.239,33.459,1113087,0
2011-03-02,33.44,33.99,33.44,33.672,979039,0
2011-03-03,33.943,34.45,33.874,34.362,699368,0
2011-03-04,34.459,34.459,33.653,33.903,598944,0
2011-03-07,34.035,34.299,33.258,33.624,645669,0
2011-03-08,33.624,34.489,33.536,34.103,547797,0
2011-03-09,34.064,34.181,33.7,34.143,536293,0
2011-03-10,33.663,33.72,33.181,33.267,815122,0
2011-03-11,33.151,33.98,33.151,33.903,726854,0
2011-03-14,33.536,34.064,33.402,33.7,896791,0
2011-03-15,32.74,33.287,32.153,32.93,1173988,0
2011-03-16,32.825,33.248,32.412,32.612,1065559,0
2011-03-17,33.094,33.306,32.786,33.008,669961,0
2011-03-18,33.355,33.815,32.93,33.72,795866,0
2011-03-21,34.172,34.747,34.017,34.382,474107,0
2011-03-22,34.411,34.508,34.103,34.181,371722,0
2011-03-23,34.064,34.44,33.815,34.289,222644,0
2011-03-24,34.342,34.652,34.064,34.633,296630,0
2011-03-25,34.68,35.287,34.508,35.162,551360,0
2011-03-28,35.171,35.307,34.92,35.066,390803,0
2011-03-29,34.979,35.48,34.875,35.297,332664,0
2011-03-30,35.431,35.431,34.787,34.884,571109,0
2011-03-31,34.826,35.411,34.719,35.411,723866,0
2011-04-01,35.47,36.758,35.411,36.723,872458,0
2011-04-04,36.703,37.04,36.366,36.758,797882,0
2011-04-05,36.749,36.766,35.97,36.029,829299,0
2011-04-06,36.189,36.229,35.97,36.152,513641,0
2011-04-07,36.049,36.634,35.97,35.99,695059,0
2011-04-08,36.049,36.179,35.238,35.238,383089,0
2011-04-11,35.431,35.555,34.807,35.046,320787,0
2011-04-12,34.884,34.959,34.567,34.787,366849,0
2011-04-13,34.93,35.046,34.307,34.362,228362,0
2011-04-14,34.073,34.103,33.614,33.614,658670,0
2011-04-15,33.595,33.775,33.355,33.497,430341,0
2011-04-18,33.113,33.113,32.412,32.564,674084,0
2011-04-19,32.583,32.825,32.353,32.711,799158,0
2011-04-20,33.267,33.267,32.593,32.651,497810,0
2011-04-21,32.583,32.806,32.583,32.759,536319,0
2011-04-25,32.825,32.999,32.612,32.95,527877,0
2011-04-26,32.959,33.355,32.95,33.277,650879,0
2011-04-27,33.375,33.99,32.999,33.913,857627,0
2011-04-28,33.913,34.325,33.825,34.073,724287,0
2011-04-29,34.017,34.334,33.903,34.113,498833,0
2011-05-02,34.289,34.402,33.953,34.007,468423,0
2011-05-03,33.953,34.007,33.277,33.634,573495,0
2011-05-04,33.586,34.421,33.459,34.402,1397155,0
2011-05-05,34.362,35.594,33.99,35.211,1226404,0
2011-05-06,35.768,37.141,35.758,35.99,884373,0
2011-05-09,36,36.403,35.854,36.189,406673,0
2011-05-10,36.288,36.634,36.199,36.546,329301,0
2011-05-11,36.556,36.634,35.872,36.356,368580,0
2011-05-12,36.133,36.546,35.961,36.497,362223,0
2011-05-13,36.451,36.644,35.555,35.585,612670,0
2011-05-16,35.508,35.778,35.219,35.287,391416,0
2011-05-17,34.989,35.124,34.567,34.894,382672,0
2011-05-18,34.904,35.729,34.884,35.692,256265,0
2011-05-19,35.692,35.901,35.144,35.384,363772,0
2011-05-20,35.346,35.555,35.008,35.162,787336,0
2011-05-23,34.689,35.046,34.362,34.894,450254,0
2011-05-24,35.027,35.027,34.689,34.949,476736,0
2011-05-25,34.797,35.287,34.689,35.211,423092,0
2011-05-26,35.046,35.441,34.94,35.441,351357,0
2011-05-27,35.499,35.663,35.441,35.624,288254,0
2011-05-31,35.931,36.327,35.441,36.327,763025,0
2011-06-01,36.199,36.199,35.575,35.633,601894,0
2011-06-02,35.585,35.863,35.48,35.817,385539,0
2011-06-03,35.287,35.499,35.114,35.134,462000,0
2011-06-06,34.989,35.181,34.597,34.767,371736,0
2011-06-07,34.855,35.411,34.431,35.248,561644,0
2011-06-08,35.085,35.181,34.884,34.979,418906,0
2011-06-09,35.095,35.575,34.767,35.546,500657,0
2011-06-10,35.277,35.72,35.191,35.614,611132,0
2011-06-13,35.585,36.076,35.421,35.931,733480,0
2011-06-14,36.432,36.584,36.095,36.327,632314,0
2011-06-15,36.039,36.451,35.901,36.179,1296542,0
2011-06-16,36.124,36.713,35.961,36.468,934436,0
2011-06-17,36.786,36.786,35.729,35.872,719371,0
2011-06-20,35.692,36.219,35.633,36.029,540680,0
2011-06-21,36.152,37.001,36.114,36.733,716978,0
2011-06-22,36.488,36.872,36.366,36.366,597652,0
2011-06-23,35.98,36.133,35.546,35.911,624353,0
2011-06-24,35.97,36.029,35.402,35.47,1021048,0
2011-06-27,35.546,36.239,35.297,36.143,408028,0
2011-06-28,36.143,36.566,36.049,36.468,514289,0
2011-06-29,36.654,36.723,36.337,36.451,556811,0
2011-06-30,36.488,36.674,36.239,36.239,856271,0
2011-07-01,36.376,36.624,36.337,36.459,861700,0
2011-07-05,36.478,36.604,36.366,36.556,844747,0
2011-07-06,36.584,37.24,36.386,37.122,813785,0
2011-07-07,37.431,37.528,37.141,37.27,648549,0
2011-07-08,36.823,37.431,36.674,37.402,352828,0
2011-07-11,36.853,36.932,36.179,36.268,500981,0
2011-07-12,36.179,36.527,36.067,36.307,316167,0
2011-07-13,36.422,36.806,36.16,36.441,410124,0
2011-07-14,36.403,36.776,35.72,35.729,347305,0
2011-07-15,35.941,35.97,35.421,35.748,320510,0
2011-07-18,35.663,35.663,34.913,35.104,298629,0
2011-07-19,35.248,36,35.248,35.97,355927,0
2011-07-20,36.067,36.124,35.72,36.067,371447,0
2011-07-21,36.179,36.912,36.143,36.723,295932,0
2011-07-22,36.604,36.634,36.366,36.478,117378,0
2011-07-25,36.124,36.634,35.872,36.288,251541,0
2011-07-26,36.317,36.317,35.663,35.702,297085,0
2011-07-27,35.49,35.499,34.093,34.093,526405,0
2011-07-28,34.093,34.777,33.97,34.528,994236,0
2011-07-29,34.123,35.066,33.913,34.133,1067039,0
2011-08-01,34.489,34.518,33.883,34.421,1040268,0
2011-08-02,34.143,34.652,33.094,33.094,683228,0
2011-08-03,33.067,33.835,32.651,33.586,721483,0
2011-08-04,33.151,33.755,32.46,32.661,1416045,0
2011-08-05,33.103,33.103,30.891,31.709,1448209,0
2011-08-08,30.344,31.411,28.958,29.198,1702128,0
2011-08-09,29.738,32.412,29.498,32.403,1675906,0
2011-08-10,31.546,32.22,30.748,31.076,1653498,0
2011-08-11,31.256,32.74,31.102,32.403,1172596,0
2011-08-12,32.432,32.721,31.958,32.343,570410,0
2011-08-15,32.759,33.795,32.671,33.785,740357,0
2011-08-16,33.411,33.624,32.979,33.306,1291843,0
2011-08-17,33.392,33.536,32.47,32.749,408086,0
2011-08-18,31.612,31.719,30.729,30.998,1692277,0
2011-08-19,30.517,31.363,30.007,30.132,736586,0
2011-08-22,30.863,30.921,29.795,30.227,546692,0
2011-08-23,30.392,31.881,30.227,31.872,632845,0
2011-08-24,31.855,32.499,31.49,31.592,928641,0
2011-08-25,31.929,32.343,31.017,31.411,587032,0
2011-08-26,31.142,32.526,30.958,32.294,651122,0
2011-08-29,32.74,33.893,32.74,33.893,522246,0
2011-08-30,33.526,33.72,32.959,33.142,843317,0
2011-08-31,33.392,33.614,32.911,33.248,667664,0
2011-09-01,33.315,33.449,32.393,32.545,728028,0
2011-09-02,31.881,32.383,31.102,31.247,542912,0
2011-09-06,30.046,30.604,29.795,30.459,1040745,0
2011-09-07,30.863,32.144,30.854,32.134,1113639,0
2011-09-08,31.807,32.084,31.026,31.201,685237,0
2011-09-09,30.929,31.306,30.18,30.478,1525489,0
2011-09-12,30.017,30.949,29.988,30.949,617876,0
2011-09-13,30.988,31.315,30.796,31.162,518216,0
2011-09-14,31.391,32.171,30.787,31.872,663439,0
2011-09-15,31.315,31.807,30.469,31.315,1672440,0
2011-09-16,31.519,31.528,30.968,31.363,1039844,0
2011-09-19,30.729,30.882,29.998,30.132,503465,0
2011-09-20,30.286,30.517,29.757,29.757,856873,0
2011-09-21,29.814,30.036,28.506,28.534,651803,0
2011-09-22,27.564,28.334,27.458,28.075,1068929,0
2011-09-23,27.844,28.756,27.738,28.534,1159047,0
2011-09-26,28.93,30.411,28.842,30.402,1112573,0
2011-09-27,31.036,31.758,30.497,30.968,1081058,0
2011-09-28,30.988,31.219,29.948,30.142,1211157,0
2011-09-29,30.544,31.084,29.729,30.67,964406,0
2011-09-30,30.217,30.217,29.17,29.17,936959,0
2011-10-03,28.958,29.036,26.872,26.872,1410335,0
2011-10-04,26.476,27.805,26.476,27.748,1532890,0
2011-10-05,27.776,28.766,27.256,28.671,1257892,0
2011-10-06,28.468,29.276,28.141,29.256,1044915,0
2011-10-07,29.286,29.824,28.795,28.852,1321089,0
2011-10-10,29.43,29.574,29.066,29.458,1099771,0
2011-10-11,29.151,29.804,28.958,29.729,912687,0
2011-10-12,29.804,31.256,29.804,31.036,851169,0
2011-10-13,30.68,31.411,30.507,31.219,797620,0
2011-10-14,31.575,31.729,31.181,31.583,568449,0
2011-10-17,31.132,31.306,30.199,30.276,682136,0
2011-10-18,30.363,31.201,29.69,31.076,621716,0
2011-10-19,30.882,31.122,30.544,30.594,545786,0
2011-10-20,30.478,30.968,30.027,30.757,488692,0
2011-10-21,31.036,31.46,30.7,31.343,492656,0
2011-10-24,31.391,32.22,31.391,32.075,488422,0
2011-10-25,31.881,32.084,31.036,31.076,346879,0
2011-10-26,31.509,31.641,30.554,31.411,344121,0
2011-10-27,32.47,33.209,32.084,33.067,648965,0
2011-10-28,32.853,32.989,32.266,32.759,517606,0
2011-10-31,32.304,33.037,31.881,32.114,511645,0
2011-11-01,31.172,31.363,30.19,30.266,962297,0
2011-11-02,30.642,31.929,29.364,31.679,1186251,0
2011-11-03,31.967,32.853,31.286,32.796,763734,0
2011-11-04,32.393,32.759,31.977,32.749,582902,0
2011-11-07,32.612,33.325,32.583,33.209,776756,0
2011-11-08,33.526,33.72,32.806,33.634,673211,0
2011-11-09,32.422,33.027,32.266,32.304,633325,0
2011-11-10,32.759,33.691,32.171,32.47,631424,0
2011-11-11,32.892,33.171,32.671,33.103,318998,0
2011-11-14,32.95,32.959,32.363,32.451,297788,0
2011-11-15,32.22,33.084,32.134,32.759,470627,0
2011-11-16,32.393,32.74,31.729,31.739,427226,0
2011-11-17,31.748,32.037,31.363,31.546,469771,0
2011-11-18,31.758,31.865,31.142,31.353,653569,0
2011-11-21,30.805,30.921,30.469,30.777,955762,0
2011-11-22,30.507,30.949,30.507,30.757,712288,0
2011-11-23,30.507,30.67,30.19,30.199,506534,0
2011-11-25,29.958,30.536,29.863,30.027,190210,0
2011-11-28,30.998,31.266,30.69,31.201,622714,0
2011-11-29,31.172,31.43,30.891,30.949,507949,0
2011-11-30,31.816,32.573,31.816,32.46,1001108,0
2011-12-01,32.275,32.749,32.191,32.509,376560,0
2011-12-02,32.621,33.219,32.353,32.603,535397,0
2011-12-05,33.239,33.239,32.422,32.671,484229,0
2011-12-06,32.661,32.872,32.334,32.701,361169,0
2011-12-07,32.353,32.499,31.546,32.114,460057,0
2011-12-08,31.816,31.987,30.929,31.026,596192,0
2011-12-09,31.191,32.124,31.191,31.997,455397,0
2011-12-12,31.528,31.921,31.373,31.872,616291,0
2011-12-13,32.181,32.363,31.026,31.343,645277,0
2011-12-14,31.056,31.49,30.469,30.613,531942,0
2011-12-15,31.017,31.247,30.68,31.056,751663,0
2011-12-16,31.247,31.977,30.939,31.266,972474,0
2011-12-19,31.324,31.661,30.854,30.901,410022,0
2011-12-20,31.528,32.171,31.528,31.797,541583,0
2011-12-21,31.631,31.865,31.256,31.602,434337,0
2011-12-22,31.641,31.826,31.42,31.546,326132,0
2011-12-23,31.641,32.171,31.546,32.134,204111,0
2011-12-27,32.037,32.363,31.826,32.134,312117,0
2011-12-28,32.114,32.124,31.102,31.132,266345,0
2011-12-29,31.296,31.651,31.247,31.519,242233,0
2011-12-30,31.536,31.846,31.306,31.67,309204,0
2012-01-03,32.593,32.593,31.43,31.556,793973,0
2012-01-04,31.381,31.49,31.017,31.112,790192,0
2012-01-05,31.036,31.509,30.777,31.47,510489,0
2012-01-06,31.286,32.007,31.122,31.836,531348,0
2012-01-09,32.065,32.191,31.631,31.709,438887,0
2012-01-10,32.094,32.564,32.047,32.237,387207,0
2012-01-11,32.171,32.334,31.987,32.2,324943,0
2012-01-12,32.314,32.46,31.699,32.163,469883,0
2012-01-13,31.921,32.055,31.324,31.44,485641,0
2012-01-17,31.901,32.134,31.142,31.142,790028,0
2012-01-18,31.181,31.306,30.805,30.949,871552,0
2012-01-19,31.112,31.641,31.008,31.306,993561,0
2012-01-20,31.296,31.546,31.026,31.237,835584,0
2012-01-23,31.219,31.46,30.911,31.152,397947,0
2012-01-24,30.998,31.122,30.594,30.67,549711,0
2012-01-25,30.68,31.286,30.459,31.191,700357,0
2012-01-26,31.353,31.536,31.237,31.401,527851,0
2012-01-27,31.296,31.787,31.191,31.602,349288,0
2012-01-30,31.334,31.565,31.209,31.363,896965,0
2012-01-31,31.48,31.556,31.132,31.334,488997,0
2012-02-01,31.334,32.275,31.334,32.275,1287481,0
2012-02-02,32.21,32.334,31.229,31.758,1542140,0
2012-02-03,32.171,33.181,32.104,32.882,712780,0
2012-02-06,33.526,33.663,32.777,33.113,554068,0
2012-02-07,32.979,33.44,32.749,33.402,478675,0
2012-02-08,33.345,33.576,33.277,33.526,392630,0
2012-02-09,33.595,33.99,33.44,33.98,475993,0
2012-02-10,33.624,33.943,33.497,33.507,821308,0
2012-02-13,33.775,33.845,33.161,33.411,644248,0
2012-02-14,33.219,33.556,33.181,33.536,286142,0
2012-02-15,33.746,33.795,32.806,32.853,828962,0
2012-02-16,32.853,33.345,32.853,33.315,503060,0
2012-02-17,33.478,33.478,32.768,32.796,673410,0
2012-02-21,32.806,33.258,32.711,33.219,348050,0
2012-02-22,33.123,33.72,32.731,33.287,676765,0
2012-02-23,33.142,33.229,32.661,32.721,1072734,0
2012-02-24,32.882,33.297,32.749,33.113,769205,0
2012-02-27,32.892,34.054,32.432,33.961,670306,0
2012-02-28,34.044,34.537,33.815,33.864,833724,0
2012-02-29,33.864,34.913,33.864,34.027,755329,0
2012-03-01,34.153,34.269,33.933,34.172,595825,0
2012-03-02,34.22,34.362,33.614,33.737,286759,0
2012-03-05,33.737,33.913,33.586,33.737,294135,0
2012-03-06,33.365,33.449,32.989,33.018,819439,0
2012-03-07,33.335,33.644,33.103,33.468,854823,0
2012-03-08,33.576,34.875,33.526,34.865,870900,0
2012-03-09,34.836,35.346,34.633,35.201,682032,0
2012-03-12,35.219,35.384,34.999,35.124,571466,0
2012-03-13,35.267,36.249,35.248,36.249,583941,0
2012-03-14,36.16,36.317,35.653,35.961,512237,0
2012-03-15,35.941,36.654,35.758,36.366,842272,0
2012-03-16,36.412,36.713,36.169,36.327,812628,0
2012-03-19,36.337,36.527,35.961,36.268,491501,0
2012-03-20,36,36.346,35.827,36.337,342762,0
2012-03-21,36.337,36.459,35.941,36.169,390111,0
2012-03-22,35.863,35.99,35.326,35.594,467002,0
2012-03-23,35.585,35.788,35.257,35.778,411263,0
2012-03-26,36.067,36.288,35.99,36.219,542308,0
2012-03-27,36.278,36.278,35.941,35.941,413086,0
2012-03-28,36,36,35.211,35.643,602012,0
2012-03-29,35.355,35.817,35.228,35.711,400434,0
2012-03-30,35.98,35.98,35.336,35.402,580353,0
2012-04-02,35.326,36.297,35.201,35.872,580273,0
2012-04-03,35.798,36.337,35.788,36.297,671365,0
2012-04-04,36.019,36.152,35.604,35.604,420448,0
2012-04-05,35.365,35.768,35.238,35.682,195657,0
2012-04-09,35.104,35.421,35.056,35.355,421707,0
2012-04-10,35.287,35.297,34.23,34.289,423146,0
2012-04-11,34.614,34.747,34.21,34.325,675640,0
2012-04-12,34.431,35.075,34.334,35.027,341881,0
2012-04-13,34.949,35.171,34.342,34.342,545926,0
2012-04-16,34.623,34.699,34.123,34.411,544127,0
2012-04-17,34.597,34.949,34.499,34.904,506939,0
2012-04-18,34.661,34.709,34.259,34.342,273809,0
2012-04-19,34.431,34.633,33.943,34.143,368791,0
2012-04-20,34.334,34.537,34.064,34.064,361166,0
2012-04-23,33.691,33.854,33.325,33.795,459178,0
2012-04-24,33.805,34.249,33.775,34.23,520055,0
2012-04-25,34.661,34.979,34.431,34.709,2294777,0
2012-04-26,34.709,35.45,34.661,35.402,1117374,0
2012-04-27,35.536,35.536,35.036,35.421,711798,0
2012-04-30,35.326,35.527,34.93,35.191,691959,0
2012-05-01,35.036,35.624,34.969,35.316,684614,0
2012-05-02,33.923,35.075,33.468,33.854,2173639,0
2012-05-03,34.153,35.624,33.71,34.836,1672605,0
2012-05-04,34.757,35.018,33.614,33.682,967148,0
2012-05-07,33.468,33.487,32.94,33.027,959877,0
2012-05-08,32.759,33.113,32.334,33.047,832228,0
2012-05-09,32.661,33.084,32.479,32.872,531623,0
2012-05-10,33.094,33.171,32.489,32.621,414134,0
2012-05-11,32.334,33.018,32.275,32.583,384930,0
2012-05-14,32.047,32.144,31.621,31.709,737290,0
2012-05-15,30.901,32.21,30.901,31.583,773483,0
2012-05-16,31.748,31.967,31.44,31.641,813120,0
2012-05-17,31.546,31.679,31.132,31.142,827508,0
2012-05-18,31.296,31.836,31.219,31.546,1044407,0
2012-05-21,31.689,32.075,31.536,32.075,800444,0
2012-05-22,32.191,32.768,32.037,32.768,1380108,0
2012-05-23,32.442,32.526,31.977,32.519,661619,0
2012-05-24,32.545,32.731,32.144,32.403,575756,0
2012-05-25,32.46,32.979,32.412,32.796,437916,0
2012-05-29,33.084,33.459,33.018,33.325,425241,0
2012-05-30,33.027,33.113,32.777,32.892,510071,0
2012-05-31,32.237,32.94,32.237,32.519,2663773,0
2012-06-01,31.977,32.275,31.719,32.104,2068221,0
2012-06-04,32.114,32.228,31.499,31.865,652687,0
2012-06-05,31.787,32.144,31.709,31.929,1034061,0
2012-06-06,32.017,32.304,31.921,32.275,1040437,0
2012-06-07,32.701,32.825,32.153,32.237,782894,0
2012-06-08,32.228,32.228,31.651,31.958,906832,0
2012-06-11,32.191,32.257,31.315,31.315,513638,0
2012-06-12,31.49,31.49,30.891,30.978,909905,0
2012-06-13,30.939,31.066,30.392,30.459,1576739,0
2012-06-14,30.526,30.863,30.325,30.738,1366514,0
2012-06-15,30.777,31.017,30.642,30.921,946228,0
2012-06-18,30.805,30.805,30.449,30.7,541033,0
2012-06-19,30.777,31.256,30.622,31.191,751344,0
2012-06-20,31.112,31.651,31.112,31.583,1300171,0
2012-06-21,31.536,31.679,30.69,30.777,928656,0
2012-06-22,30.929,31.49,30.777,31.401,678516,0
2012-06-25,30.978,30.978,30.266,30.392,422237,0
2012-06-26,30.469,30.882,30.411,30.574,591299,0
2012-06-27,30.738,31.084,30.574,30.958,392594,0
2012-06-28,30.69,31.44,30.478,31.44,797708,0
2012-06-29,31.997,32.74,31.901,32.721,886108,0
2012-07-02,32.749,33.018,32.603,32.969,841462,0
2012-07-03,32.892,32.999,32.593,32.892,394042,0
2012-07-05,32.815,33.142,32.681,32.768,684161,0
2012-07-06,32.535,33.037,32.422,32.959,830249,0
2012-07-09,32.834,32.862,32.314,32.479,419265,0
2012-07-10,32.621,32.759,32.017,32.191,630763,0
2012-07-11,32.247,32.393,31.565,31.816,705214,0
2012-07-12,31.67,31.958,31.411,31.807,503846,0
2012-07-13,31.865,32.721,31.826,32.691,415666,0
2012-07-16,32.573,32.573,32.065,32.22,371816,0
2012-07-17,32.412,32.701,32.114,32.526,411686,0
2012-07-18,32.46,33.084,32.383,32.815,295144,0
2012-07-19,33.018,33.375,32.74,33.037,518132,0
2012-07-20,32.872,32.999,32.489,32.499,389499,0
2012-07-23,32.065,32.114,31.391,32.037,350655,0
2012-07-24,32.094,32.266,31.237,31.363,543595,0
2012-07-25,31.49,31.67,31.056,31.401,463586,0
2012-07-26,31.855,31.967,31.276,31.592,515596,0
2012-07-27,31.709,32.373,31.48,32.191,551176,0
2012-07-30,32.191,32.334,31.777,31.967,179326,0
2012-07-31,31.921,32.075,31.583,31.881,558866,0
2012-08-01,32.065,32.314,31.787,32.027,881352,0
2012-08-02,31.621,32.104,30.748,30.998,1892701,0
2012-08-03,31.45,32.353,31.276,32.017,562364,0
2012-08-06,31.977,32.266,31.67,32.134,587291,0
2012-08-07,32.275,33.546,32.266,33.497,686897,0
2012-08-08,33.297,33.854,33.267,33.737,466176,0
2012-08-09,33.672,33.97,33.576,33.71,340362,0
2012-08-10,33.566,34.044,33.536,33.953,304852,0
2012-08-13,33.825,34.073,33.746,33.98,217396,0
2012-08-14,34.113,34.269,34.044,34.191,371098,0
2012-08-15,34.153,34.747,34.113,34.633,430853,0
2012-08-16,34.587,34.979,34.587,34.884,476355,0
2012-08-17,34.92,34.959,34.459,34.489,556674,0
2012-08-20,34.352,34.382,33.72,33.943,677550,0
2012-08-21,34.073,34.547,33.953,34.2,751106,0
2012-08-22,34.21,34.469,33.845,34.23,1594213,0
2012-08-23,34.23,34.307,33.72,33.746,274903,0
2012-08-24,33.785,34.133,33.71,34.073,287033,0
2012-08-27,34.163,34.2,33.775,33.815,205020,0
2012-08-28,33.755,33.864,33.315,33.7,427814,0
2012-08-29,33.923,34.083,33.7,33.961,281102,0
2012-08-30,33.729,33.805,33.315,33.566,274120,0
2012-08-31,33.7,33.997,33.355,33.737,351069,0
2012-09-04,33.71,34.362,33.576,34.24,922173,0
2012-09-05,34.307,34.489,34.044,34.45,710898,0
2012-09-06,34.661,35.346,34.643,35.257,428429,0
2012-09-07,35.124,35.297,35.095,35.287,676656,0
2012-09-10,35.374,35.374,34.767,34.836,1266529,0
2012-09-11,34.797,34.894,34.249,34.299,1591877,0
2012-09-12,34.382,34.894,34.299,34.865,395695,0
2012-09-13,34.979,35.046,34.382,35.046,714627,0
2012-09-14,35.056,35.48,35.056,35.326,337364,0
2012-09-17,35.153,35.257,34.959,34.969,510418,0
2012-09-18,34.989,35.046,34.652,34.777,1059372,0
2012-09-19,34.93,34.949,34.614,34.623,930606,0
2012-09-20,34.489,35.134,34.489,34.606,375231,0
2012-09-21,34.747,35.124,34.661,34.661,929045,0
2012-09-24,34.479,34.557,34.181,34.299,445016,0
2012-09-25,34.45,34.557,33.746,33.746,455506,0
2012-09-26,33.71,34.064,33.536,34.035,484522,0
2012-09-27,34.143,34.969,34.123,34.807,523813,0
2012-09-28,34.729,34.747,34.279,34.421,514885,0
2012-10-01,34.597,34.661,33.805,34.45,1174977,0
2012-10-02,30.584,31.026,23.804,25.208,15871296,0
2012-10-03,25.516,27.2,25.438,27.19,5712967,0
2012-10-04,27.091,27.621,25.929,26.296,3728166,0
2012-10-05,26.447,26.496,25.717,25.834,1213156,0
2012-10-08,25.717,25.794,25.238,25.389,1088922,0
2012-10-09,25.467,25.574,25.006,25.323,1648706,0
2012-10-10,25.238,25.546,25.208,25.526,1231631,0
2012-10-11,25.669,25.747,25.333,25.399,755594,0
2012-10-12,25.399,25.399,24.736,24.938,1155078,0
2012-10-15,25.131,25.265,24.486,24.611,2128220,0
2012-10-16,25.082,26.256,25.016,26.159,4705213,0
2012-10-17,26.296,26.852,25.546,26.391,1913311,0
2012-10-18,26.428,26.661,26.208,26.324,599018,0
2012-10-19,26.14,26.603,25.843,25.987,902960,0
2012-10-22,25.834,26.14,25.834,26.074,544575,0
2012-10-23,25.987,26.208,25.679,26.111,1271596,0
2012-10-24,26.314,26.372,25.957,25.987,534168,0
2012-10-25,26.208,26.381,25.698,26.016,402579,0
2012-10-26,25.967,26.565,25.708,26.486,555606,0
2012-10-31,26.457,26.969,25.871,25.91,861200,0
2012-11-01,26.276,26.737,25.765,26.688,1213552,0
2012-11-02,26.651,26.756,25.853,25.853,975321,0
2012-11-05,25.89,26.296,25.737,26.208,696697,0
2012-11-06,24.958,25.467,24.332,25.101,4772864,0
2012-11-07,24.958,25.179,24.641,25.111,2007373,0
2012-11-08,25.218,25.438,25.082,25.198,1109167,0
2012-11-09,25.208,25.438,25.101,25.208,721506,0
2012-11-12,25.169,25.486,24.843,25.006,680271,0
2012-11-13,24.967,25.111,24.611,24.996,832131,0
2012-11-14,25.024,25.574,24.813,24.996,942202,0
2012-11-15,25.044,25.198,24.892,24.967,1140259,0
2012-11-16,24.967,25.238,24.813,24.833,1171808,0
2012-11-19,25.141,25.275,25.016,25.238,397506,0
2012-11-20,25.198,25.284,25.073,25.15,352492,0
2012-11-21,25.189,25.294,24.967,25.284,244233,0
2012-11-23,25.389,25.727,25.248,25.727,140058,0
2012-11-26,25.602,26.093,25.556,26.074,620382,0
2012-11-27,25.948,26.016,25.64,25.784,609467,0
2012-11-28,25.669,26.333,25.602,26.266,617978,0
2012-11-29,26.525,27.67,26.457,27.333,1441411,0
2012-11-30,27.371,27.978,27.323,27.891,1333076,0
2012-12-03,27.939,27.988,27.776,27.978,1019706,0
2012-12-04,27.909,28.103,27.815,28.065,1192731,0
2012-12-05,28.094,28.412,27.968,28.384,649563,0
2012-12-06,28.304,29.026,28.285,29.018,780712,0
2012-12-07,29.036,29.112,28.593,28.642,837988,0
2012-12-10,28.554,28.563,28.208,28.255,496618,0
2012-12-11,28.476,28.642,28.208,28.364,668599,0
2012-12-12,28.374,28.534,28.103,28.255,452310,0
2012-12-13,28.189,28.392,27.939,28.085,439432,0
2012-12-14,28.036,29.141,28.036,29.008,846030,0
2012-12-17,29.112,29.719,29.085,29.699,720048,0
2012-12-18,29.593,29.873,29.535,29.804,439991,0
2012-12-19,29.814,30.363,29.795,29.873,679439,0
2012-12-20,29.988,30.208,29.729,30.208,429304,0
2012-12-21,29.777,30.44,29.67,29.891,1448760,0
2012-12-24,29.929,30.056,29.584,29.958,204541,0
2012-12-26,30.017,30.036,29.364,29.412,381626,0
2012-12-27,29.383,29.612,29.161,29.498,391644,0
2012-12-28,29.478,30.276,29.354,29.642,786201,0
2012-12-31,29.554,29.988,29.438,29.804,596668,0
2013-01-02,30.449,30.911,30.383,30.901,676445,0
2013-01-03,30.854,31.152,30.66,30.748,365165,0
2013-01-04,30.825,30.854,30.507,30.632,581268,0
2013-01-07,30.7,30.738,30.536,30.65,584933,0
2013-01-08,30.604,30.69,30.488,30.574,642859,0
2013-01-09,30.7,30.777,30.613,30.71,443631,0
2013-01-10,30.729,30.968,30.729,30.911,264573,0
2013-01-11,30.891,31.076,30.66,30.748,414074,0
2013-01-14,30.777,30.968,30.613,30.71,591531,0
2013-01-15,30.719,31.201,30.69,31.122,846554,0
2013-01-16,30.998,31.084,30.7,30.748,590680,0
2013-01-17,30.891,30.958,30.276,30.574,984886,0
2013-01-18,30.584,31.026,30.497,30.863,880383,0
2013-01-22,30.901,31.699,30.854,31.641,626292,0
2013-01-23,31.67,32.084,31.536,31.797,808309,0
2013-01-24,31.768,32.104,31.612,32.075,505258,0
2013-01-25,32.153,32.403,31.846,32.373,361959,0
2013-01-28,32.509,32.74,32.432,32.721,470405,0
2013-01-29,32.671,32.892,32.583,32.796,373271,0
2013-01-30,32.681,32.892,32.489,32.499,616912,0
2013-01-31,32.324,32.651,32.324,32.451,741199,0
2013-02-01,32.612,32.759,32.314,32.509,1004430,0
2013-02-04,32.383,32.499,31.929,31.958,683575,0
2013-02-05,32.247,32.711,31.997,32.583,1159711,0
2013-02-06,32.46,33.383,32.451,33.345,878909,0
2013-02-07,33.219,33.229,31.391,32.2,1201448,0
2013-02-08,32.171,32.901,32.163,32.691,737183,0
2013-02-11,32.721,32.721,32.324,32.393,437213,0
2013-02-12,32.383,32.901,32.343,32.731,483328,0
2013-02-13,32.74,32.853,32.2,32.47,524515,0
2013-02-14,32.432,32.631,32.304,32.46,459981,0
2013-02-15,32.451,32.489,32.104,32.134,433834,0
2013-02-19,32.247,32.509,32.181,32.294,605733,0
2013-02-20,32.304,32.509,31.911,31.929,298165,0
2013-02-21,31.939,32.047,31.689,31.729,494754,0
2013-02-22,31.846,31.977,31.787,31.881,465972,0
2013-02-25,31.977,32.479,31.44,31.49,967459,0
2013-02-26,31.536,31.797,31.276,31.509,651011,0
2013-02-27,31.47,32.294,31.42,32.144,526738,0
2013-02-28,32.163,32.285,31.855,31.865,596661,0
2013-03-01,31.67,31.826,31.266,31.748,766074,0
2013-03-04,31.739,31.921,31.48,31.631,445493,0
2013-03-05,31.768,32.489,31.679,31.958,379429,0
2013-03-06,32.124,32.432,31.977,32.144,193789,0
2013-03-07,32.191,32.314,31.921,32.047,540155,0
2013-03-08,32.237,32.451,31.967,32.257,772087,0
2013-03-11,32.21,32.451,32.075,32.451,580394,0
2013-03-12,32.432,32.46,31.891,32.037,430533,0
2013-03-13,32.037,32.181,31.807,32.027,626663,0
2013-03-14,32.181,32.701,32.037,32.383,465775,0
2013-03-15,32.334,32.509,31.881,32.422,831247,0
2013-03-18,32.171,32.661,31.977,32.535,338871,0
2013-03-19,32.593,32.691,32.275,32.535,611226,0
2013-03-20,32.701,32.768,32.46,32.701,768068,0
2013-03-21,32.46,32.786,32.247,32.314,312957,0
2013-03-22,32.304,32.509,32.084,32.479,452222,0
2013-03-25,32.583,32.671,32.228,32.314,605585,0
2013-03-26,32.442,32.545,32.075,32.489,242008,0
2013-03-27,32.314,32.796,32.171,32.74,306355,0
2013-03-28,32.731,32.825,32.393,32.631,336023,0
2013-04-01,32.691,32.691,31.865,32.075,270573,0
2013-04-02,32.094,32.304,31.719,31.865,479497,0
2013-04-03,31.921,31.929,31.066,31.191,566632,0
2013-04-04,31.181,31.575,31.152,31.411,344198,0
2013-04-05,31.076,31.132,30.787,31.102,311518,0
2013-04-08,31.122,31.43,30.854,31.42,236299,0
2013-04-09,31.509,31.612,31.209,31.266,346989,0
2013-04-10,31.48,32.055,31.363,31.949,374820,0
2013-04-11,32.037,32.46,31.958,32.285,422010,0
2013-04-12,32.228,32.393,31.977,32.237,208404,0
2013-04-15,32.084,32.171,31.076,31.112,392547,0
2013-04-16,31.334,31.679,31.276,31.641,308514,0
2013-04-17,31.528,31.699,31.084,31.334,384823,0
2013-04-18,31.391,31.536,30.968,31.172,253747,0
2013-04-19,31.296,31.661,31.008,31.565,233527,0
2013-04-22,31.556,31.768,31.247,31.641,238252,0
2013-04-23,31.739,32.134,31.699,32.007,323062,0
2013-04-24,32.017,32.065,31.855,31.958,254531,0
2013-04-25,32.027,32.324,31.958,32.037,333799,0
2013-04-26,32.017,32.171,31.911,31.949,223784,0
2013-04-29,32.094,32.412,31.997,32.171,266787,0
2013-04-30,32.114,32.796,32.114,32.796,656194,0
2013-05-01,32.583,32.583,30.42,31.987,1378455,0
2013-05-02,32.171,32.479,31.709,32.363,337917,0
2013-05-03,32.489,32.959,31.997,32.047,368697,0
2013-05-06,32.017,32.237,31.556,32.055,343556,0
2013-05-07,32.163,32.412,32.134,32.275,287234,0
2013-05-08,32.124,32.834,32.124,32.834,553755,0
2013-05-09,32.834,32.959,32.509,32.564,207213,0
2013-05-10,32.545,32.796,32.373,32.651,240293,0
2013-05-13,32.641,32.74,32.442,32.641,333616,0
2013-05-14,32.651,33.267,32.651,33.132,232536,0
2013-05-15,32.989,33.315,32.901,32.95,528175,0
2013-05-16,32.959,33.517,32.93,33.248,401725,0
2013-05-17,33.325,33.566,33.161,33.335,395832,0
2013-05-20,33.355,33.383,32.999,33.209,416727,0
2013-05-21,33.084,33.517,33.084,33.392,295286,0
2013-05-22,33.345,33.517,32.815,32.93,520865,0
2013-05-23,32.721,33.44,32.721,33.171,776872,0
2013-05-24,32.95,33.411,32.777,33.151,644238,0
2013-05-28,33.507,34.113,33.507,33.7,812327,0
2013-05-29,33.507,34.113,33.478,33.874,414060,0
2013-05-30,33.913,34.411,33.835,34.362,384567,0
2013-05-31,34.22,34.392,33.845,33.893,494440,0
2013-06-03,33.98,34.017,33.392,33.825,348608,0
2013-06-04,33.785,34.259,33.459,33.644,504226,0
2013-06-05,33.586,33.775,32.825,32.969,555905,0
2013-06-06,32.969,33.595,32.969,33.468,516197,0
2013-06-07,33.497,33.7,33.239,33.375,436003,0
2013-06-10,33.431,33.71,33.199,33.566,405859,0
2013-06-11,33.181,33.586,32.989,33.258,238773,0
2013-06-12,33.497,33.605,32.631,32.749,312130,0
2013-06-13,32.74,33.132,32.661,33.027,432745,0
2013-06-14,33.008,33.103,32.768,32.853,308381,0
2013-06-17,33.151,33.44,32.979,33.181,1283186,0
2013-06-18,33.209,33.546,33.113,33.267,677158,0
2013-06-19,33.189,33.375,32.651,32.681,386384,0
2013-06-20,32.479,32.535,31.997,32.171,494133,0
2013-06-21,32.065,32.191,31.44,31.807,1230853,0
2013-06-24,31.519,31.846,31.315,31.546,548529,0
2013-06-25,31.901,31.949,31.47,31.709,486099,0
2013-06-26,31.997,31.997,31.411,31.44,657446,0
2013-06-27,31.67,31.729,31.49,31.546,640209,0
2013-06-28,31.536,32.294,31.47,31.997,1216108,0
2013-07-01,32.163,33.239,32.163,32.815,657442,0
2013-07-02,32.834,33.375,32.46,32.603,376372,0
2013-07-03,32.499,33.047,32.499,32.844,257363,0
2013-07-05,33.018,33.365,32.853,33.132,184839,0
2013-07-08,33.219,33.431,33.123,33.219,410647,0
2013-07-09,33.411,33.459,32.393,32.94,1078417,0
2013-07-10,32.901,33.103,32.393,32.432,633897,0
2013-07-11,33.084,33.392,32.844,33.084,552838,0
2013-07-12,33.151,33.421,33.094,33.239,250170,0
2013-07-15,33.248,33.478,33.161,33.345,342235,0
2013-07-16,33.355,33.355,33.057,33.113,468340,0
2013-07-17,33.209,33.44,33.103,33.171,384326,0
2013-07-18,33.219,33.71,33.219,33.375,447281,0
2013-07-19,33.375,33.663,33.248,33.595,423059,0
2013-07-22,33.663,34.064,33.663,34.017,286343,0
2013-07-23,34.044,34.411,33.729,33.903,469210,0
2013-07-24,34.064,34.307,33.7,33.737,270609,0
2013-07-25,33.653,34.21,33.653,34.035,363011,0
2013-07-26,33.874,34.017,33.402,33.785,257414,0
2013-07-29,33.737,33.785,33.421,33.526,250186,0
2013-07-30,33.71,33.883,33.556,33.586,232856,0
2013-07-31,33.653,33.98,33.605,33.71,470821,0
2013-08-01,34.757,35.421,34.342,35.124,871958,0
2013-08-02,35.171,36.517,35.085,36.019,722174,0
2013-08-05,36.029,36.594,35.827,36.337,356065,0
2013-08-06,36.133,36.507,36.076,36.179,256050,0
2013-08-07,36.019,36.179,35.788,35.98,288788,0
2013-08-08,36.249,36.674,36.019,36.386,292375,0
2013-08-09,36.395,37.122,36.039,36.536,489230,0
2013-08-12,36.307,37.021,36.179,36.441,399742,0
2013-08-13,36.594,36.776,36.169,36.468,305581,0
2013-08-14,36.432,36.684,36.327,36.478,505203,0
2013-08-15,36.239,36.488,35.854,36.114,1558880,0
2013-08-16,36.152,36.356,35.807,36.009,2347667,0
2013-08-19,35.961,36.912,35.881,36.546,961602,0
2013-08-20,36.566,36.872,36.478,36.786,425060,0
2013-08-21,36.614,36.962,36.459,36.624,669192,0
2013-08-22,36.749,37.25,36.741,37.03,269746,0
2013-08-23,37.058,37.15,36.749,37.001,322207,0
2013-08-26,36.972,37.337,36.972,37.122,469567,0
2013-08-27,36.713,36.733,36.086,36.133,582374,0
2013-08-28,36.104,36.862,36.104,36.624,1080012,0
2013-08-29,36.488,36.991,36.488,36.703,289633,0
2013-08-30,36.806,36.806,36.019,36.076,430506,0
2013-09-03,36.536,36.823,35.748,36.049,1109088,0
2013-09-04,36.029,36.741,35.844,36.713,460824,0
2013-09-05,36.624,37.317,36.624,36.962,416395,0
2013-09-06,37.085,37.356,36.517,37.279,516919,0
2013-09-09,37.488,38.037,37.478,37.953,505314,0
2013-09-10,38.086,38.171,37.537,38.126,482421,0
2013-09-11,37.989,38.444,37.883,38.153,856156,0
2013-09-12,38.143,38.566,38.096,38.135,484727,0
2013-09-13,38.296,38.462,38.066,38.143,473548,0
2013-09-16,38.623,38.683,38.375,38.518,444670,0
2013-09-17,38.471,39.087,38.404,39.087,420488,0
2013-09-18,39,39.442,38.912,39.442,436498,0
2013-09-19,39.615,39.664,39.039,39.219,294723,0
2013-09-20,39.327,39.682,38.779,38.779,1527131,0
2013-09-23,38.779,39.048,38.498,38.703,468673,0
2013-09-24,38.779,39.048,38.434,38.713,273522,0
2013-09-25,38.623,39.238,38.528,38.789,329785,0
2013-09-26,38.835,39.182,38.759,39.115,276422,0
2013-09-27,39,39.097,38.693,38.693,375630,0
2013-09-30,38.424,38.779,38.135,38.723,711524,0
2013-10-01,38.854,39.452,38.835,38.98,1183061,0
2013-10-02,38.713,39.039,38.395,38.538,740016,0
2013-10-03,38.518,38.633,37.963,38.385,860915,0
2013-10-04,38.48,38.779,38.315,38.723,404720,0
2013-10-07,38.471,38.471,38.096,38.116,574153,0
2013-10-08,38.106,38.259,37.112,37.421,536646,0
2013-10-09,37.431,37.586,36.664,36.843,1002079,0
2013-10-10,37.25,37.943,37.25,37.691,572628,0
2013-10-11,37.645,38.191,37.605,38.171,340455,0
2013-10-14,37.98,38.305,37.845,38.201,481681,0
2013-10-15,38.25,38.335,37.883,38.027,385818,0
2013-10-16,38.201,38.613,38.076,38.086,443875,0
2013-10-17,37.903,38.48,37.903,38.471,474689,0
2013-10-18,38.508,38.921,38.404,38.808,482964,0
2013-10-21,38.808,39.228,38.789,38.961,407591,0
2013-10-22,39.209,39.423,38.941,39.048,389702,0
2013-10-23,38.941,39.442,38.663,39.366,624952,0
2013-10-24,39.528,39.979,39.489,39.74,609506,0
2013-10-25,39.721,40.039,39.701,39.789,273586,0
2013-10-28,39.807,40.096,39.654,39.76,576084,0
2013-10-29,39.951,40.307,39.846,40.297,555991,0
2013-10-30,40.267,40.347,39.442,39.634,718185,0
2013-10-31,39.19,39.837,38.769,39.209,848131,0
2013-11-01,39.134,39.462,38.799,39.403,595788,0
2013-11-04,39.452,40.068,39.288,39.837,623479,0
2013-11-05,39.78,40.239,39.528,39.797,435579,0
2013-11-06,39.883,40.192,39.691,39.837,426453,0
2013-11-07,39.903,40.116,38.99,39.077,683834,0
2013-11-08,39.199,40.22,39.199,40.029,528226,0
2013-11-11,40.009,40.307,39.865,40.182,270922,0
2013-11-12,39.951,40.816,39.951,40.307,325084,0
2013-11-13,40.267,40.865,39.922,40.76,351240,0
2013-11-14,40.684,41.393,40.684,41.375,410809,0
2013-11-15,41.53,42.125,41.49,41.818,493398,0
2013-11-18,41.788,42.066,41.241,41.375,595576,0
2013-11-19,41.337,41.598,41.049,41.393,501317,0
2013-11-20,41.48,41.759,41.261,41.45,503867,0
2013-11-21,41.616,42.194,41.411,42.184,277318,0
2013-11-22,42.279,42.52,42.222,42.394,272919,0
2013-11-25,42.53,42.798,42.316,42.751,347025,0
2013-11-26,42.798,42.963,42.576,42.865,453718,0
2013-11-27,42.963,43.172,42.693,42.798,262463,0
2013-11-29,42.722,43.134,42.306,42.693,186182,0
2013-12-02,42.683,43.685,42.615,43.002,383695,0
2013-12-03,42.894,43.077,42.365,42.502,305228,0
2013-12-04,42.261,42.741,41.857,42.231,304137,0
2013-12-05,42.241,42.453,41.71,42.194,595272,0
2013-12-06,42.673,42.827,42.213,42.52,619976,0
2013-12-09,42.586,42.923,42.279,42.462,429790,0
2013-12-10,42.184,42.567,41.915,41.933,468472,0
2013-12-11,42.105,42.231,41.096,41.202,609616,0
2013-12-12,42.008,42.27,41.54,41.808,511058,0
2013-12-13,41.98,42.384,41.393,41.798,509988,0
2013-12-16,41.925,42.125,41.46,41.54,679795,0
2013-12-17,41.47,41.759,41.011,41.039,712664,0
2013-12-18,41.172,41.366,40.519,41.346,1052290,0
2013-12-19,41.375,41.634,40.413,40.443,957314,0
2013-12-20,40.547,41.142,40.367,40.972,1280972,0
2013-12-23,41.28,41.47,41.212,41.356,712222,0
2013-12-24,41.5,41.739,41.29,41.683,208028,0
2013-12-26,41.847,42.125,41.673,41.729,363864,0
2013-12-27,41.867,42.155,41.654,41.808,299614,0
2013-12-30,41.837,42.145,41.644,41.972,294073,0
2013-12-31,42.018,42.125,41.857,42.048,228233,0
2014-01-02,41.962,41.972,41.441,41.5,477940,0
2014-01-03,41.48,41.827,41.421,41.52,325655,0
2014-01-06,41.654,41.778,41.375,41.45,501759,0
2014-01-07,41.867,42.008,41.55,41.877,441399,0
2014-01-08,41.942,42.076,41.654,41.808,488221,0
2014-01-09,41.877,42.231,41.56,41.952,298505,0
2014-01-10,41.942,42.288,41.739,42.105,318368,0
2014-01-13,42.066,42.125,41.375,41.47,462427,0
2014-01-14,41.54,42.096,41.232,41.989,285687,0
2014-01-15,42.125,42.251,41.719,41.769,588145,0
2014-01-16,41.56,42.335,41.56,42.316,358189,0
2014-01-17,42.261,42.914,42.261,42.53,472409,0
2014-01-21,42.703,43.002,42.52,42.904,317035,0
2014-01-22,43.077,43.28,42.779,43.231,299004,0
2014-01-23,43.048,43.192,42.855,43.182,395831,0
2014-01-24,43.039,43.048,41.309,41.327,1121058,0
2014-01-27,41.346,41.55,40.452,40.605,423219,0
2014-01-28,40.605,41.001,40.51,40.722,319268,0
2014-01-29,40.297,40.615,39.865,39.913,666834,0
2014-01-30,40.367,40.982,40.068,40.952,558347,0
2014-01-31,40.519,41.53,40.172,41.087,615752,0
2014-02-03,41.068,41.113,39.366,39.442,986238,0
2014-02-04,39.634,40.182,39.115,40.125,683209,0
2014-02-05,40.116,40.125,39.625,39.922,473790,0
2014-02-06,40.248,40.703,38.808,39.182,1482731,0
2014-02-07,38.902,39.144,38.259,38.74,1652911,0
2014-02-10,38.74,39.278,38.471,39.125,826396,0
2014-02-11,39.701,40.22,39.107,39.875,524363,0
2014-02-12,39.875,40.826,39.827,40.644,660073,0
2014-02-13,41.049,41.113,40.547,40.826,550311,0
2014-02-14,40.722,41.162,40.595,41.105,366887,0
2014-02-18,41.122,42.345,41.105,42.194,729642,0
2014-02-19,42.008,42.596,41.808,41.827,779835,0
2014-02-20,41.962,43.29,41.788,43.26,895914,0
2014-02-21,43.395,43.395,42.808,42.827,450580,0
2014-02-24,42.845,43.116,42.502,42.52,576686,0
2014-02-25,42.365,42.538,42.028,42.174,373657,0
2014-02-26,42.306,42.693,42.145,42.155,488370,0
2014-02-27,42.076,42.404,41.915,42.048,508675,0
2014-02-28,42.086,42.624,41.788,42.038,1073594,0
2014-03-03,41.71,43.077,41.48,42.492,858026,0
2014-03-04,43.077,43.905,43.077,43.856,642873,0
2014-03-05,43.777,43.777,43.134,43.414,479467,0
2014-03-06,43.627,44.048,43.405,43.992,456128,0
2014-03-07,44.173,44.261,43.675,44.001,556415,0
2014-03-10,43.915,44.115,43.499,43.992,432496,0
2014-03-11,44.001,44.499,43.866,44.231,651866,0
2014-03-12,44.04,44.509,44.001,44.499,500622,0
2014-03-13,44.529,44.628,43.499,43.538,453962,0
2014-03-14,43.47,43.846,43.048,43.48,447560,0
2014-03-17,43.787,44.211,43.75,43.876,354205,0
2014-03-18,44.221,44.221,43.231,43.885,787584,0
2014-03-19,43.777,44.048,43.251,43.529,496920,0
2014-03-20,43.432,44.03,43.26,43.74,501398,0
2014-03-21,43.837,43.944,43.163,43.588,1834990,0
2014-03-24,43.509,43.73,42.664,42.741,761264,0
2014-03-25,41.52,42.028,41.039,41.087,979726,0
2014-03-26,41.251,41.393,40.125,40.172,835134,0
2014-03-27,40.125,40.556,39.644,40.267,910719,0
2014-03-28,40.297,41.096,40.192,40.5,589290,0
2014-03-31,40.798,41.431,40.644,41.375,825351,0
2014-04-01,41.384,42.145,41.192,42.135,861794,0
2014-04-02,42.27,42.335,41.654,42.125,536049,0
2014-04-03,42.184,42.279,41.673,42.086,864417,0
2014-04-04,42.298,42.414,41.162,41.421,492279,0
2014-04-07,41.29,41.54,40.566,40.664,723706,0
2014-04-08,40.664,41.212,40.403,41.011,567581,0
2014-04-09,41.132,41.53,40.865,41.45,541258,0
2014-04-10,41.393,41.5,40.068,40.46,578518,0
2014-04-11,40.106,40.566,39.846,40.125,588445,0
2014-04-14,40.387,40.694,39.711,39.961,609101,0
2014-04-15,40.154,40.23,38.854,39.701,738100,0
2014-04-16,40.116,40.547,39.789,40.51,1015038,0
2014-04-17,40.547,40.884,40.277,40.556,391481,0
2014-04-21,40.48,40.884,40.202,40.769,486088,0
2014-04-22,40.769,41.327,40.634,40.932,528083,0
2014-04-23,40.913,41.087,40.566,40.664,1048896,0
2014-04-24,40.962,41.182,40.605,40.664,512167,0
2014-04-25,40.403,40.894,39.951,40.096,600946,0
2014-04-28,40.277,40.712,39.856,40.192,553166,0
2014-04-29,40.367,40.5,40.049,40.116,738191,0
2014-04-30,39.711,40.058,38.723,38.99,4201744,0
2014-05-01,38.951,40.347,38.864,39.423,940883,0
2014-05-02,39.509,40.394,39.327,39.664,760153,0
2014-05-05,39.433,39.74,38.951,39.615,657544,0
2014-05-06,39.654,39.817,39.376,39.682,626383,0
2014-05-07,39.75,40.654,39.518,40.528,900007,0
2014-05-08,40.394,40.538,39.797,39.837,774032,0
2014-05-09,39.77,40.248,39.644,39.951,1501070,0
2014-05-12,40.049,41.98,40.009,41.683,1525490,0
2014-05-13,41.683,41.933,41.058,41.068,537601,0
2014-05-14,40.942,41.02,40.556,40.556,353408,0
2014-05-15,40.49,40.779,39.711,40.519,624769,0
2014-05-16,40.51,40.798,40.125,40.664,335742,0
2014-05-19,40.634,41.113,40.625,40.932,239550,0
2014-05-20,40.845,40.855,39.789,39.797,963482,0
2014-05-21,39.913,40.46,39.75,40.452,933028,0
2014-05-22,40.452,41.049,40.403,40.932,399509,0
2014-05-23,41.011,41.421,40.884,41.309,438410,0
2014-05-27,41.49,42.086,41.366,41.749,423422,0
2014-05-28,41.729,41.962,41.411,41.663,539981,0
2014-05-29,41.788,41.827,41.45,41.818,260260,0
2014-05-30,41.808,41.808,41.192,41.51,453819,0
2014-06-02,41.5,41.778,41.122,41.683,349221,0
2014-06-03,41.634,41.7,41.182,41.692,507525,0
2014-06-04,41.598,41.818,41.375,41.788,415205,0
2014-06-05,41.906,42.279,41.58,42.222,300116,0
2014-06-06,42.316,43.02,42.306,42.713,536339,0
2014-06-09,42.703,43.212,42.557,43.106,205750,0
2014-06-10,42.904,43.153,42.817,42.992,179878,0
2014-06-11,42.703,43.251,42.52,43.182,303561,0
2014-06-12,43.087,43.28,42.788,43.048,330836,0
2014-06-13,43.172,43.26,42.855,43.125,192865,0
2014-06-16,43.087,43.222,42.713,43.058,189088,0
2014-06-17,42.943,43.915,42.914,43.73,521295,0
2014-06-18,43.704,43.973,43.144,43.385,667694,0
2014-06-19,43.817,43.876,42.845,43.202,473935,0
2014-06-20,43.318,43.598,42.855,42.874,1240826,0
2014-06-23,42.933,43.202,42.644,43.144,493961,0
2014-06-24,43.153,43.675,42.713,42.741,598433,0
2014-06-25,42.693,43.182,42.673,42.884,359661,0
2014-06-26,42.817,43.002,42.472,42.761,332345,0
2014-06-27,42.761,43.529,42.761,43.47,788136,0
2014-06-30,43.807,44.105,43.432,44.095,670384,0
2014-07-01,44.241,45.002,43.992,44.767,940955,0
2014-07-02,44.628,45.012,44.529,44.742,408833,0
2014-07-03,45.022,45.607,44.973,45.53,417015,0
2014-07-07,45.368,45.569,45.134,45.28,432524,0
2014-07-08,45.115,45.404,44.423,44.693,516170,0
2014-07-09,44.637,44.916,44.241,44.549,323530,0
2014-07-10,43.934,44.479,43.817,44.173,333391,0
2014-07-11,44.183,44.423,43.895,44.329,301409,0
2014-07-14,44.628,44.906,44.509,44.598,378076,0
2014-07-15,44.759,44.992,44.31,44.618,382866,0
2014-07-16,44.856,45.04,44.32,44.856,566803,0
2014-07-17,44.703,45.115,44.357,44.499,360535,0
2014-07-18,44.598,45.193,44.479,45.134,481782,0
2014-07-21,44.827,45.232,44.722,44.906,263723,0
2014-07-22,45.154,45.491,45.058,45.144,295357,0
2014-07-23,45.144,45.144,44.896,45.031,379966,0
2014-07-24,45.002,45.377,44.628,45.31,355389,0
2014-07-25,45.068,45.232,44.666,45.012,279602,0
2014-07-28,45.012,45.154,44.559,44.943,274315,0
2014-07-29,45.002,45.481,44.608,44.628,582049,0
2014-07-30,44.742,45.144,44.3,44.777,686665,0
2014-07-31,45.203,45.368,43.48,43.519,835468,0
2014-08-01,43.144,43.328,42.184,42.664,1163753,0
2014-08-04,42.798,43.087,42.414,42.845,655284,0
2014-08-05,42.664,42.761,42.279,42.306,456393,0
2014-08-06,42.145,42.606,42.086,42.462,278735,0
2014-08-07,42.713,42.713,42.086,42.222,211768,0
2014-08-08,42.251,42.673,42.135,42.316,448994,0
2014-08-11,42.538,42.904,42.365,42.865,515741,0
2014-08-12,42.52,43.125,42.52,42.894,341724,0
2014-08-13,43.048,43.31,42.884,43.202,201629,0
2014-08-14,43.328,43.568,43.134,43.395,241349,0
2014-08-15,43.656,43.905,42.914,43.442,381803,0
2014-08-18,43.905,44.095,43.757,43.934,345561,0
2014-08-19,43.954,44.125,43.675,43.885,390157,0
2014-08-20,43.797,44.211,43.646,44.105,353947,0
2014-08-21,44.202,44.479,44.021,44.413,237530,0
2014-08-22,44.405,44.722,44.31,44.443,359963,0
2014-08-25,44.722,44.846,44.405,44.509,172809,0
2014-08-26,44.549,45.232,44.376,44.953,316226,0
2014-08-27,45.04,45.04,44.271,44.376,242338,0
2014-08-28,44.271,44.329,43.934,44.115,254184,0
2014-08-29,44.183,44.479,43.983,44.376,297997,0
2014-09-02,44.549,45.106,44.395,44.797,620423,0
2014-09-03,44.982,45.154,44.489,44.656,256969,0
2014-09-04,44.628,45.002,44.443,44.656,494939,0
2014-09-05,44.637,44.767,44.339,44.578,179040,0
2014-09-08,44.433,44.817,44.183,44.519,234183,0
2014-09-09,44.423,44.529,44.048,44.433,367846,0
2014-09-10,44.395,44.973,44.376,44.866,317024,0
2014-09-11,44.646,45.012,44.637,45.002,207595,0
2014-09-12,45.048,45.068,44.598,44.916,217410,0
2014-09-15,45.022,45.058,44.549,44.628,248771,0
2014-09-16,44.598,45.106,44.46,44.759,371006,0
2014-09-17,44.759,44.787,44.339,44.519,194362,0
2014-09-18,45.115,49.993,45.115,47.106,3023195,0
2014-09-19,47.003,47.291,46.271,46.539,1258823,0
2014-09-22,46.509,46.714,45.76,45.809,572062,0
2014-09-23,45.539,45.731,45.163,45.193,440024,0
2014-09-24,45.203,45.731,45.068,45.521,657503,0
2014-09-25,45.29,45.452,44.933,44.982,625419,0
2014-09-26,45.144,45.251,44.925,45.173,507534,0
2014-09-29,44.759,45.203,44.732,45.193,478519,0
2014-09-30,45.432,45.511,45.115,45.223,634236,0
2014-10-01,45.203,45.452,44.549,44.777,850546,0
2014-10-02,44.797,45.903,44.797,45.78,924282,0
2014-10-03,46.088,46.154,45.626,45.704,455427,0
2014-10-06,45.818,45.953,45.183,45.193,539511,0
2014-10-07,45.031,45.183,43.876,43.895,768841,0
2014-10-08,43.964,44.241,43.509,43.905,1861168,0
2014-10-09,43.713,43.817,42.884,42.894,871330,0
2014-10-10,42.788,43.173,42.014,42.034,502689,0
2014-10-13,41.853,42.122,41.283,41.293,515375,0
2014-10-14,41.454,41.574,40.974,41.098,442364,0
2014-10-15,40.336,41.07,39.747,40.751,535573,0
2014-10-16,39.987,40.934,39.834,40.799,737182,0
2014-10-17,41.244,41.968,41.107,41.921,621899,0
2014-10-20,41.668,42.162,41.534,42.162,409611,0
2014-10-21,42.295,43.282,42.295,43.252,1140691,0
2014-10-22,43.292,43.87,43.088,43.532,716627,0
2014-10-23,44.188,44.363,43.831,44.062,586242,0
2014-10-24,44.1,44.496,44.016,44.419,539131,0
2014-10-27,44.296,44.933,44.227,44.854,578713,0
2014-10-28,45.105,45.482,44.795,45.163,984165,0
2014-10-29,45.472,45.637,44.672,45.271,1152091,0
2014-10-30,45.261,45.31,44.169,45.03,964063,0
2014-10-31,45.173,45.405,44.227,45.057,1126999,0
2014-11-03,45.067,45.3,44.775,44.904,946780,0
2014-11-04,44.835,45.395,44.663,45.28,1065629,0
2014-11-05,45.637,45.687,45.133,45.512,598557,0
2014-11-06,45.433,45.976,45.377,45.906,546760,0
2014-11-07,46.024,46.205,45.617,45.83,503594,0
2014-11-10,45.839,46.544,45.687,46.429,718285,0
2014-11-11,46.382,46.702,46.176,46.554,311831,0
2014-11-12,46.333,46.795,46.323,46.382,599458,0
2014-11-13,46.554,46.652,45.956,46.101,438288,0
2014-11-14,46.168,46.824,46.101,46.255,641586,0
2014-11-17,46.186,46.323,45.502,45.589,881021,0
2014-11-18,45.647,45.762,45.29,45.395,1234473,0
2014-11-19,45.31,46.882,45.105,46.739,1242963,0
2014-11-20,46.554,46.71,46.158,46.363,691750,0
2014-11-21,46.775,46.862,46.496,46.834,917057,0
2014-11-24,46.941,47.27,46.739,47.24,415663,0
2014-11-25,47.105,47.394,46.795,46.834,276605,0
2014-11-26,46.824,47.123,46.747,46.872,490549,0
2014-11-28,46.961,47.182,46.603,46.702,258249,0
2014-12-01,46.672,46.775,46.034,46.034,554497,0
2014-12-02,46.101,46.448,45.926,46.265,681446,0
2014-12-03,46.235,46.41,46.111,46.294,433800,0
2014-12-04,46.176,46.466,45.782,46.275,762596,0
2014-12-05,46.392,46.392,45.802,46.063,492961,0
2014-12-08,45.956,46.603,45.956,46.429,979264,0
2014-12-09,45.946,46.457,45.599,46.304,546632,0
2014-12-10,45.936,46.186,45.213,45.3,665925,0
2014-12-11,45.589,46.195,45.328,45.55,637603,0
2014-12-12,45.039,45.395,44.565,44.565,580549,0
2014-12-15,44.758,44.924,44.237,44.526,843430,0
2014-12-16,44.316,44.854,44.09,44.496,726081,0
2014-12-17,44.74,45.368,44.247,45.319,645692,0
2014-12-18,45.966,46.014,45.57,45.936,433546,0
2014-12-19,45.859,46.382,45.82,46.245,2332716,0
2014-12-22,46.205,46.785,45.946,46.486,781332,0
2014-12-23,46.496,46.981,46.382,46.504,522436,0
2014-12-24,46.583,46.941,46.294,46.756,188493,0
2014-12-26,46.981,47.27,46.662,46.692,249904,0
2014-12-29,46.573,47.02,46.373,46.448,376511,0
2014-12-30,46.294,46.729,46.186,46.504,264393,0
2014-12-31,46.564,46.564,45.782,45.811,585029,0
2015-01-02,46.053,46.294,45.319,46.053,494809,0
2015-01-05,45.802,45.956,45.193,45.617,843045,0
2015-01-06,45.966,47.849,45.906,46.941,2030746,0
2015-01-07,47.201,48.08,46.775,48.013,1302511,0
2015-01-08,48.341,49.51,47.974,49.461,1333406,0
2015-01-09,49.577,50.302,49.51,50.185,943268,0
2015-01-12,50.224,50.688,49.984,50.157,518612,0
2015-01-13,50.891,53.005,50.62,52.193,1748224,0
2015-01-14,51.459,52.077,51.19,51.856,886666,0
2015-01-15,51.886,51.886,50.862,51.082,651924,0
2015-01-16,51.007,52.243,50.735,52.203,409796,0
2015-01-20,52.193,52.599,51.22,51.856,844426,0
2015-01-21,51.587,52.068,51.053,51.728,675068,0
2015-01-22,52.058,52.522,51.381,52.502,637528,0
2015-01-23,52.473,52.811,52.253,52.357,256598,0
2015-01-26,52.146,53.005,51.701,52.676,624039,0
2015-01-27,52.193,52.735,51.973,52.416,431395,0
2015-01-28,52.628,52.628,51.983,52.038,506880,0
2015-01-29,52.184,52.658,51.778,52.628,368468,0
2015-01-30,51.904,52.628,51.788,51.973,871556,0
2015-02-02,52.175,52.572,51.391,52.493,706772,0
2015-02-03,52.628,53.092,52.542,52.948,453093,0
2015-02-04,53.073,53.595,52.841,53.236,537291,0
2015-02-05,53.101,54.066,52.908,53.595,408371,0
2015-02-06,53.806,54.811,53.672,54.105,1117183,0
2015-02-09,54.047,54.994,53.973,54.955,865075,0
2015-02-10,55.14,55.208,54.6,55.023,814371,0
2015-02-11,55.004,55.199,54.551,54.638,666757,0
2015-02-12,54.761,55.554,54.61,55.235,645190,0
2015-02-13,55.11,55.458,55.041,55.235,978623,0
2015-02-17,55.06,55.497,55.06,55.38,624594,0
2015-02-18,55.216,55.526,54.799,55.526,858200,0
2015-02-19,55.526,56.078,55.517,55.991,464389,0
2015-02-20,55.913,56.272,55.507,56.214,409497,0
2015-02-23,56.272,56.302,55.71,55.807,438627,0
2015-02-24,55.913,56.097,55.613,55.845,338809,0
2015-02-25,55.913,55.923,55.36,55.439,422101,0
2015-02-26,55.497,55.497,54.926,55.013,611176,0
2015-02-27,54.993,55.36,54.325,54.353,771916,0
2015-03-02,54.479,55.855,54.371,55.768,521008,0
2015-03-03,55.73,55.748,55.429,55.526,357901,0
2015-03-04,55.429,55.545,54.877,55.003,523693,0
2015-03-05,54.877,55.168,53.453,53.666,1131107,0
2015-03-06,53.529,54.268,53.481,53.714,748530,0
2015-03-09,53.714,54.14,53.491,53.918,612677,0
2015-03-10,53.385,53.424,52.92,53.007,664602,0
2015-03-11,53.182,54.288,53.123,54.081,569422,0
2015-03-12,54.335,55.448,54.258,55.389,377930,0
2015-03-13,55.37,55.458,54.518,54.964,262930,0
2015-03-16,55.216,56.107,55.208,56.087,289975,0
2015-03-17,56.001,56.746,56.001,56.583,506349,0
2015-03-18,56.494,57.017,56.398,56.864,582636,0
2015-03-19,56.844,56.95,56.455,56.784,608446,0
2015-03-20,56.96,57.996,56.678,57.821,1184062,0
2015-03-23,57.821,58.297,57.327,58.297,542996,0
2015-03-24,58.278,58.278,57.773,57.909,541551,0
2015-03-25,58.083,58.307,57.385,57.463,1064933,0
2015-03-26,57.318,58.132,57.241,57.948,622587,0
2015-03-27,57.327,57.821,57.045,57.715,735211,0
2015-03-30,58.122,59.371,57.948,59.013,518429,0
2015-03-31,58.674,59.487,58.674,59.39,653476,0
2015-04-01,59.266,59.586,58.539,59.13,772892,0
2015-04-02,59.168,59.633,59.004,59.586,529474,0
2015-04-06,59.295,60.398,59.196,60.177,800147,0
2015-04-07,60.147,60.177,59.256,59.362,561731,0
2015-04-08,59.4,60.068,59.275,59.895,718593,0
2015-04-09,59.787,60.049,58.781,58.849,797770,0
2015-04-10,58.868,59.09,58.412,58.702,672139,0
2015-04-13,58.849,59.051,58.402,58.432,570456,0
2015-04-14,58.568,59.216,58.142,59.159,1587799,0
2015-04-15,59.186,59.186,58.781,59.09,1308308,0
2015-04-16,58.945,59.487,58.645,59.285,295139,0
2015-04-17,59.09,59.186,58.712,58.985,885931,0
2015-04-20,59.236,59.546,58.985,59.033,475540,0
2015-04-21,59.305,59.536,58.887,58.965,770624,0
2015-04-22,58.965,59.701,58.18,59.671,948690,0
2015-04-23,59.633,60.525,59.206,60.301,444720,0
2015-04-24,60.311,60.806,59.576,60.777,494066,0
2015-04-27,60.873,61.26,60.486,60.989,588726,0
2015-04-28,61.143,61.163,60.349,60.96,481575,0
2015-04-29,60.601,61.047,60.388,60.64,829255,0
2015-04-30,59.797,60.64,59.168,59.275,747187,0
2015-05-01,59.623,60.437,59.226,60.398,509448,0
2015-05-04,60.428,60.748,60.177,60.466,487354,0
2015-05-05,60.263,60.428,59.876,60.097,498607,0
2015-05-06,60.167,60.496,59.458,59.536,390134,0
2015-05-07,59.333,60.011,59.196,59.671,545923,0
2015-05-08,60.011,60.447,59.982,60.157,599257,0
2015-05-11,60.186,60.428,59.886,59.895,430165,0
2015-05-12,59.517,59.972,58.916,59.44,581014,0
2015-05-13,59.41,60.119,59.314,60.07,346972,0
2015-05-14,60.236,60.8,60.06,60.781,518451,0
2015-05-15,60.867,60.915,60.557,60.702,429611,0
2015-05-18,60.352,61.742,60.352,61.732,540895,0
2015-05-19,61.674,61.81,61.45,61.79,657095,0
2015-05-20,61.946,61.966,61.266,61.333,543771,0
2015-05-21,61.197,61.478,60.965,61.217,423240,0
2015-05-22,61.275,61.897,61.207,61.615,233443,0
2015-05-26,61.859,61.986,61.102,61.403,326091,0
2015-05-27,61.403,61.45,60.81,60.906,573311,0
2015-05-28,60.915,60.974,60.644,60.867,359449,0
2015-05-29,60.761,60.915,60.226,60.285,502187,0
2015-06-01,60.576,60.877,59.984,60.381,532964,0
2015-06-02,60.246,60.528,60.139,60.411,370703,0
2015-06-03,60.391,60.83,60.333,60.702,686121,0
2015-06-04,60.411,60.781,60.179,60.236,713293,0
2015-06-05,60.179,60.275,59.868,60.041,676343,0
2015-06-08,60.041,60.109,59.634,59.634,415933,0
2015-06-09,59.702,59.896,59.333,59.682,319073,0
2015-06-10,59.788,60.218,59.644,59.964,831474,0
2015-06-11,59.749,60.333,59.702,60.236,595944,0
2015-06-12,59.984,60.371,59.984,60.129,445473,0
2015-06-15,59.517,59.798,59.215,59.477,980391,0
2015-06-16,59.477,60.089,59.324,59.945,679432,0
2015-06-17,59.945,60.352,59.915,60.022,387629,0
2015-06-18,60.109,60.323,59.778,60.198,519893,0
2015-06-19,60.431,60.469,60.07,60.109,525758,0
2015-06-22,60.236,60.742,59.945,60.236,663889,0
2015-06-23,60.362,61.441,60.362,61.432,858859,0
2015-06-24,61.423,61.528,61.148,61.305,369102,0
2015-06-25,61.432,61.568,61.305,61.518,345222,0
2015-06-26,61.704,62.091,61.432,61.937,1550925,0
2015-06-29,61.325,61.625,60.012,60.032,497661,0
2015-06-30,60.391,60.528,59.778,59.798,619339,0
2015-07-01,60.352,60.752,60.218,60.44,682827,0
2015-07-02,60.528,60.595,59.984,60.255,381145,0
2015-07-06,59.664,60.431,59.606,60.342,503627,0
2015-07-07,60.255,61.207,59.566,61.122,723279,0
2015-07-08,60.605,60.712,59.778,59.935,784932,0
2015-07-09,60.585,60.595,60.07,60.46,614174,0
2015-07-10,61.131,62.091,61.033,61.976,506922,0
2015-07-13,62.333,62.655,62.081,62.316,428901,0
2015-07-14,62.412,62.693,62.179,62.673,799543,0
2015-07-15,62.791,63.258,62.673,62.966,412913,0
2015-07-16,63.19,64.453,63.083,64.355,466883,0
2015-07-17,64.297,64.364,63.791,64.142,397716,0
2015-07-20,64.102,64.647,64.073,64.472,333282,0
2015-07-21,64.383,64.637,64.19,64.413,687870,0
2015-07-22,64.288,64.675,64.288,64.6,462560,0
2015-07-23,64.609,65.26,64.491,64.656,654110,0
2015-07-24,64.57,65.326,64.57,64.987,570739,0
2015-07-27,64.463,64.55,63.675,63.861,364675,0
2015-07-28,64.044,64.364,63.56,64.122,541199,0
2015-07-29,64.102,65.122,63.831,65.006,370337,0
2015-07-30,64.55,66.434,64.063,66.036,509701,0
2015-07-31,66.415,66.872,66.143,66.221,334415,0
2015-08-03,66.25,66.396,65.385,65.619,447083,0
2015-08-04,65.891,66.23,64.821,65.054,749525,0
2015-08-05,65.463,66.366,64.54,65.676,1022490,0
2015-08-06,65.666,66.221,64.317,64.618,530396,0
2015-08-07,64.55,64.744,64.142,64.335,349032,0
2015-08-10,64.901,65.453,64.521,64.891,782359,0
2015-08-11,64.491,64.491,63.569,63.684,526131,0
2015-08-12,63.102,63.209,61.966,62.131,985334,0
2015-08-13,62.228,62.393,61.799,61.809,1114777,0
2015-08-14,61.877,62.665,61.585,62.472,802438,0
2015-08-17,62.179,62.882,61.896,62.833,631140,0
2015-08-18,62.94,63.125,62.637,62.803,362601,0
2015-08-19,62.657,63.115,62.081,62.665,344650,0
2015-08-20,61.955,62.061,61.165,61.165,429272,0
2015-08-21,60.717,60.941,59.76,59.81,796386,0
2015-08-24,56.574,58.806,56.389,56.72,927355,0
2015-08-25,58.153,58.153,56.261,56.33,1124727,0
2015-08-26,57.315,58.893,56.749,58.631,826852,0
2015-08-27,59.381,60.336,59.002,60.102,763563,0
2015-08-28,59.723,60.619,59.128,60.6,692787,0
2015-08-31,59.44,60.375,58.923,59.002,909320,0
2015-09-01,57.694,58.231,56.964,57.09,910039,0
2015-09-02,57.821,58.396,57.412,58.387,671553,0
2015-09-03,58.552,58.963,58.085,58.173,920604,0
2015-09-04,57.412,57.821,57.022,57.187,644167,0
2015-09-08,58.191,59.478,57.891,59.39,768077,0
2015-09-09,59.908,60.122,58.485,58.582,664785,0
2015-09-10,58.543,59.693,58.523,59.333,521366,0
2015-09-11,59.069,59.557,58.446,59.488,740074,0
2015-09-14,59.528,59.645,58.29,58.347,837826,0
2015-09-15,58.552,59.468,58.494,59.205,709813,0
2015-09-16,59.118,59.324,58.903,59.128,596265,0
2015-09-17,59.215,60.102,59.069,59.185,682834,0
2015-09-18,58.426,59.098,58.3,58.611,2705088,0
2015-09-21,58.913,60.815,58.055,60.268,795875,0
2015-09-22,59.478,59.607,58.983,59.44,517999,0
2015-09-23,59.478,60.268,59.185,59.87,719147,0
2015-09-24,59.138,59.645,58.854,58.953,935141,0
2015-09-25,59.567,60.513,59.108,59.78,1014973,0
2015-09-28,59.362,59.557,57.422,57.46,581718,0
2015-09-29,57.617,57.617,56.456,56.777,622217,0
2015-09-30,57.315,58.075,57.022,57.968,871164,0
2015-10-01,57.675,58.045,56.144,56.495,1353160,0
2015-10-02,55.608,57.1,55.443,57.1,1293461,0
2015-10-05,57.519,57.968,57.08,57.743,1228317,0
2015-10-06,57.479,57.753,56.905,57.139,752281,0
2015-10-07,57.452,57.997,57.237,57.831,982867,0
2015-10-08,57.608,58.69,57.608,58.426,656989,0
2015-10-09,58.446,58.708,58.27,58.494,648987,0
2015-10-12,58.387,59.225,58.28,58.973,781236,0
2015-10-13,58.543,59.324,58.543,58.641,468354,0
2015-10-14,58.641,58.816,57.617,57.704,520874,0
2015-10-15,57.988,58.347,57.821,58.347,521899,0
2015-10-16,58.485,58.69,57.988,58.671,346906,0
2015-10-19,58.387,59.41,58.25,59.265,363267,0
2015-10-20,59.108,59.463,58.29,59.371,194866,0
2015-10-21,59.587,59.751,58.845,58.943,412657,0
2015-10-22,59.333,60.288,59.167,59.547,462507,0
2015-10-23,60.152,60.365,59.645,60.249,213148,0
2015-10-26,60.211,61.263,60.172,61.194,517589,0
2015-10-27,60.834,61.184,59.673,59.976,384346,0
2015-10-28,60.152,61.477,60.102,61.467,380652,0
2015-10-29,61.828,64.089,61.331,63.877,855983,0
2015-10-30,64.129,65.455,64.129,65.319,1058977,0
2015-11-02,66.255,69.423,66.245,69.267,2445503,0
2015-11-03,69.227,69.247,68.194,68.449,1327311,0
2015-11-04,68.584,68.925,67.532,67.717,999506,0
2015-11-05,67.785,68.331,66.664,66.899,1703144,0
2015-11-06,67.025,67.279,65.923,66.088,2077027,0
2015-11-09,66.176,66.176,64.772,64.821,3030408,0
2015-11-10,65.292,65.858,64.137,65.779,3337766,0
2015-11-11,65.858,66.083,64.949,65.818,1081953,0
2015-11-12,66.26,66.26,64.607,65.311,1327521,0
2015-11-13,64.871,65.055,64.185,64.762,1859245,0
2015-11-16,64.489,66.583,64.323,66.543,1420145,0
2015-11-17,66.816,68.382,66.464,67.677,1702007,0
2015-11-18,67.795,68.185,67.129,67.883,1422804,0
2015-11-19,68.02,68.185,67.501,67.902,443904,0
2015-11-20,68.089,68.215,67.657,67.824,421617,0
2015-11-23,67.775,68.166,67.648,68,756130,0
2015-11-24,67.619,68.832,67.56,68.547,741127,0
2015-11-25,68.86,68.86,68.382,68.432,291574,0
2015-11-27,68.333,69.126,68.157,69.066,127792,0
2015-11-30,69.136,69.136,68.166,68.587,1452350,0
2015-12-01,68.715,69.144,68.382,69.018,650845,0
2015-12-02,68.929,69.448,68.528,68.85,338560,0
2015-12-03,68.86,69.184,67.971,68.118,633793,0
2015-12-04,68.148,70.348,68.148,70.299,826469,0
2015-12-07,69.927,70.318,68.87,69.126,750097,0
2015-12-08,68.645,69.184,68.176,68.939,640433,0
2015-12-09,68.597,69.096,67.785,67.902,783017,0
2015-12-10,67.951,69.106,67.638,68.422,435828,0
2015-12-11,67.747,68.069,67.189,67.297,612591,0
2015-12-14,67.394,68.157,67.08,68.098,1080919,0
2015-12-15,68.763,68.919,68.343,68.793,1022861,0
2015-12-16,69.439,70.113,68.567,69.917,692641,0
2015-12-17,70.183,70.183,68.929,69.34,746826,0
2015-12-18,69.086,70.308,68.822,69.957,2561087,0
2015-12-21,70.64,70.848,69.722,70.396,931360,0
2015-12-22,70.64,70.659,69.653,69.976,784974,0
2015-12-23,70.221,70.896,70.005,70.602,409656,0
2015-12-24,70.376,70.982,70.366,70.768,249249,0
2015-12-28,70.592,70.868,70.201,70.798,454453,0
2015-12-29,71.171,71.777,70.749,71.257,272814,0
2015-12-30,71.071,71.835,70.906,71.002,250902,0
2015-12-31,70.808,71.494,70.505,70.554,343226,0
2016-01-04,69.545,69.545,68.518,69.066,769493,0
2016-01-05,69.164,69.927,69.057,69.585,486302,0
2016-01-06,68.725,69.321,68.567,69.047,921364,0
2016-01-07,67.727,69.184,67.61,67.971,896674,0
2016-01-08,68.059,68.294,66.896,67.003,1005138,0
2016-01-11,67.257,67.453,66.3,66.641,1008344,0
2016-01-12,67.169,67.766,66.856,67.687,628806,0
2016-01-13,67.961,68.382,66.136,66.28,735189,0
2016-01-14,66.563,66.866,66.034,66.513,1688544,0
2016-01-15,65.095,66.68,65.024,65.977,773548,0
2016-01-19,66.748,66.954,64.821,65.134,833317,0
2016-01-20,63.999,64.713,62.728,64.009,1380827,0
2016-01-21,64.167,64.861,63.589,64.147,958998,0
2016-01-22,64.929,65.898,64.39,65.525,910279,0
2016-01-25,65.477,66.323,64.792,64.861,1375840,0
2016-01-26,64.851,65.349,64.489,64.635,845628,0
2016-01-27,64.303,66.25,64.157,64.762,720542,0
2016-01-28,65.379,66.23,64.792,65.095,1041319,0
2016-01-29,65.506,67.707,65.427,67.334,1285949,0
2016-02-01,66.69,66.886,65.799,66.26,787970,0
2016-02-02,65.477,65.555,64.811,65.329,795504,0
2016-02-03,65.848,66.161,63.686,64.871,880436,0
2016-02-04,63.628,66.24,63.579,65.427,1629165,0
2016-02-05,65.369,65.878,63.551,63.864,1063761,0
2016-02-08,63.099,63.099,60.811,61.779,1354415,0
2016-02-09,61.182,63.883,60.909,63.658,1168065,0
2016-02-10,64.077,66.161,63.941,64.578,1033500,0
2016-02-11,63.373,64.723,62.885,63.834,1297216,0
2016-02-12,64.801,65.907,64.107,65.789,932021,0
2016-02-16,66.415,68.03,66.28,67.08,1146461,0
2016-02-17,67.492,68.886,67.492,68.75,982740,0
2016-02-18,69.053,69.593,68.298,69.318,1266474,0
2016-02-19,68.837,70.339,68.837,70.211,549928,0
2016-02-22,71.154,71.821,70.721,71.468,800838,0
2016-02-23,71.468,72.33,71.064,71.388,964959,0
2016-02-24,70.81,70.85,68.818,70.113,2066553,0
2016-02-25,70.083,71.319,70.015,71.204,1004074,0
2016-02-26,71.692,72.32,70.985,71.104,1251725,0
2016-02-29,71.044,71.537,69.161,69.2,5110015,0
2016-03-01,69.721,70.28,69.456,70.173,1739068,0
2016-03-02,70.26,70.26,68.268,69.524,1484661,0
2016-03-03,69.446,69.446,68.263,68.779,1633231,0
2016-03-04,68.935,68.935,68.121,68.199,1122487,0
2016-03-07,68.033,68.925,67.758,68.65,913977,0
2016-03-08,68.386,68.386,67.003,67.414,1339056,0
2016-03-09,67.807,68.386,67.385,68.16,882229,0
2016-03-10,68.484,69.063,67.07,67.659,892639,0
2016-03-11,68.308,68.376,67.777,68.317,918490,0
2016-03-14,68.268,69.034,67.993,68.406,1051424,0
2016-03-15,68.258,68.436,67.444,68.013,842667,0
2016-03-16,67.886,68.759,67.414,68.465,830753,0
2016-03-17,68.356,69.161,68.199,68.916,780809,0
2016-03-18,68.847,70.133,68.847,69.936,1735158,0
2016-03-21,69.721,70.339,69.691,70.045,662355,0
2016-03-22,69.651,70.634,69.494,70.29,727603,0
2016-03-23,70.309,70.995,70.201,70.26,798560,0
2016-03-24,69.731,70.063,68.955,69.417,626184,0
2016-03-28,69.397,70.309,69.318,70.035,513340,0
2016-03-29,70.063,71.348,70.035,71.309,683396,0
2016-03-30,71.585,72.273,71.468,71.781,592004,0
2016-03-31,71.652,73.518,71.652,72.693,1212547,0
2016-04-01,72.369,73.214,72.125,73.214,387973,0
2016-04-04,73.459,73.459,72.253,72.811,370322,0
2016-04-05,72.399,72.723,72.169,72.409,522436,0
2016-04-06,72.459,73.683,72.449,73.508,735532,0
2016-04-07,73.075,73.145,71.623,72.34,667958,0
2016-04-08,72.673,72.673,71.547,72.066,326272,0
2016-04-11,72.125,72.713,71.637,71.772,334939,0
2016-04-12,72.095,72.459,71.488,72.379,338821,0
2016-04-13,72.831,73.274,72.075,72.683,875589,0
2016-04-14,72.635,73.046,72.459,72.96,638435,0
2016-04-15,72.96,73.308,72.449,73.244,646931,0
2016-04-18,73.115,74.265,73.115,74.186,486211,0
2016-04-19,74.4,74.883,73.961,74.509,720305,0
2016-04-20,74.686,74.961,73.882,74.146,541099,0
2016-04-21,74.284,74.724,73.733,73.753,315946,0
2016-04-22,73.34,74.38,73.34,73.979,404511,0
2016-04-25,73.921,74.116,73.384,73.931,361184,0
2016-04-26,74.146,74.793,73.812,74.549,394620,0
2016-04-27,74.519,74.97,74.009,74.932,429601,0
2016-04-28,74.067,75.747,73.797,73.882,709662,0
2016-04-29,74.323,74.608,73.214,74.519,1033905,0
2016-05-02,74.892,74.892,74.096,74.579,551565,0
2016-05-03,74.265,74.37,72.703,73.489,540827,0
2016-05-04,73.244,73.558,72.969,73.35,537105,0
2016-05-05,73.489,73.961,73.175,73.399,405502,0
2016-05-06,73.105,74.116,72.781,73.97,627907,0
2016-05-09,74.126,75.275,73.984,74.98,512163,0
2016-05-10,75.147,76.001,74.833,75.922,411890,0
2016-05-11,75.952,76.104,75.322,75.371,802142,0
2016-05-12,75.736,75.808,74.289,74.485,951585,0
2016-05-13,74.505,74.565,73.669,73.915,378950,0
2016-05-16,74.081,74.338,73.561,73.796,715671,0
2016-05-17,73.697,74.067,73.226,73.324,551276,0
2016-05-18,73.286,74.366,72.754,73.787,631739,0
2016-05-19,73.727,74.26,73.197,74.091,432776,0
2016-05-20,74.426,75.075,74.186,74.78,384002,0
2016-05-23,74.929,75.341,74.652,75.095,338206,0
2016-05-24,75.391,77.713,75.346,77.683,686343,0
2016-05-25,77.733,78.068,77.153,77.329,565000,0
2016-05-26,77.643,77.793,76.995,77.202,338911,0
2016-05-27,77.516,78.058,77.348,78.058,293161,0
2016-05-31,78.284,78.589,77.458,78.52,1240636,0
2016-06-01,78.038,78.196,77.438,77.458,694182,0
2016-06-02,77.309,77.773,77.143,77.398,840569,0
2016-06-03,76.749,76.749,75.813,75.883,1231662,0
2016-06-06,75.696,76.502,74.545,76.128,1009339,0
2016-06-07,76.326,76.798,75.793,76.641,914663,0
2016-06-08,76.512,77.143,76.197,76.807,637129,0
2016-06-09,76.492,76.995,76.178,76.827,482507,0
2016-06-10,76.118,76.267,74.828,75.499,646828,0
2016-06-13,74.997,75.155,74.426,74.604,710520,0
2016-06-14,74.308,74.338,73.197,73.333,923929,0
2016-06-15,73.412,73.581,73.029,73.117,766502,0
2016-06-16,72.822,73.286,72.429,73.068,1645828,0
2016-06-17,72.951,73.315,72.464,72.497,1505974,0
2016-06-20,73.442,73.826,73.296,73.363,805068,0
2016-06-21,73.432,74.07,73.432,73.677,341082,0
2016-06-22,73.886,73.886,73.241,73.639,393850,0
2016-06-23,74.386,75.44,74.358,75.44,517500,0
2016-06-24,72.222,73.94,72.222,72.557,891185,0
2016-06-27,71.898,71.898,70.371,70.716,688487,0
2016-06-28,71.504,72.832,71.07,72.635,610320,0
2016-06-29,73.412,73.816,72.979,73.717,495653,0
2016-06-30,73.856,75.903,73.677,75.893,688499,0
2016-07-01,75.626,76.257,75.42,75.706,362744,0
2016-07-05,75.194,75.756,74.899,75.558,402068,0
2016-07-06,75.371,76.622,75.228,76.385,495386,0
2016-07-07,76.434,77.512,76.434,77.202,654825,0
2016-07-08,77.663,78.254,77.182,78.187,514210,0
2016-07-11,77.615,78.481,77.615,78.117,403800,0
2016-07-12,78.707,80.263,78.658,79.73,635982,0
2016-07-13,80.134,80.714,79.701,80.203,450519,0
2016-07-14,80.893,80.893,80.164,80.409,600519,0
2016-07-15,80.419,80.694,79.996,80.193,360770,0
2016-07-18,80.273,80.379,79.829,79.879,186975,0
2016-07-19,79.613,80.665,79.111,80.665,267222,0
2016-07-20,80.989,81.669,80.714,81.246,319102,0
2016-07-21,80.98,81.581,80.724,81.158,315104,0
2016-07-22,81.266,81.679,80.724,81.61,209278,0
2016-07-25,81.453,81.698,81.178,81.649,188664,0
2016-07-26,81.542,82.309,81.542,82.23,287433,0
2016-07-27,82.466,82.614,81.62,82.171,532904,0
2016-07-28,82.585,83.971,80.863,83.5,655567,0
2016-07-29,83.559,85.045,82.555,84.671,759185,0
2016-08-01,84.611,85.212,84.189,84.631,478726,0
2016-08-02,84.69,84.72,83.056,83.411,541024,0
2016-08-03,83.579,83.706,83.244,83.627,322665,0
2016-08-04,83.815,84.611,83.703,84.021,256911,0
2016-08-05,84.848,85.596,84.258,85.439,403207,0
2016-08-08,85.33,85.724,84.611,84.74,254694,0
2016-08-09,84.73,85.173,84.483,84.848,304720,0
2016-08-10,84.917,85.212,84.425,84.72,274404,0
2016-08-11,84.838,85.145,84.76,85.036,215338,0
2016-08-12,84.769,85.272,84.507,85.194,200663,0
2016-08-15,85.184,86.398,85.016,86.389,479394,0
2016-08-16,86.112,86.112,84.809,85.549,636135,0
2016-08-17,85.253,86.073,85.253,85.895,455251,0
2016-08-18,85.963,86.172,85.579,86.063,240868,0
2016-08-19,86.013,86.344,85.574,86.21,282887,0
2016-08-22,85.933,86.359,85.677,86.269,229220,0
2016-08-23,86.586,86.863,86.319,86.537,318065,0
2016-08-24,86.458,87.149,86.279,86.99,511358,0
2016-08-25,86.793,87.641,86.576,87.535,314663,0
2016-08-26,87.731,88.669,87.405,87.781,253472,0
2016-08-29,87.751,88.768,87.741,88.64,311386,0
2016-08-30,88.768,89.083,88.462,88.827,472377,0
2016-08-31,88.679,89.243,88.136,88.975,592525,0
2016-09-01,89.163,89.636,87.84,88.136,874840,0
2016-09-02,88.531,88.827,87.816,88.412,937147,0
2016-09-06,88.887,89.044,86.527,87.475,1369085,0
2016-09-07,87.219,87.928,86.873,87.928,741294,0
2016-09-08,87.495,87.692,85.846,86.142,825577,0
2016-09-09,85.431,85.637,83.623,83.653,725083,0
2016-09-12,83.22,84.986,82.944,84.868,674004,0
2016-09-13,84.434,85.006,83.318,83.792,903272,0
2016-09-14,84.059,84.552,83.476,83.623,614076,0
2016-09-15,83.841,84.937,83.673,84.769,448010,0
2016-09-16,84.878,84.878,83.901,84.275,1549355,0
2016-09-19,84.275,85.125,83.575,84.157,436543,0
2016-09-20,84.838,84.838,84.118,84.572,531189,0
2016-09-21,85.065,85.647,84.464,85.637,496788,0
2016-09-22,86.319,86.428,85.145,85.667,531866,0
2016-09-23,85.618,85.875,85.234,85.302,418597,0
2016-09-26,84.848,85.431,84.315,84.394,575975,0
2016-09-27,84.196,84.661,83.851,84.226,596584,0
2016-09-28,84.256,84.492,83.022,83.821,570886,0
2016-09-29,83.753,83.93,82.27,82.459,347695,0
2016-09-30,82.924,83.21,82.479,82.874,505402,0
2016-10-03,82.706,83.061,82.143,82.449,428135,0
2016-10-04,82.884,82.972,81.688,81.965,465829,0
2016-10-05,82.074,82.934,82.034,82.153,476752,0
2016-10-06,82.262,82.262,80.86,82.064,606740,0
2016-10-07,82.232,82.311,81.245,81.61,559194,0
2016-10-10,82.232,82.627,81.798,81.916,361802,0
2016-10-11,79.813,80.465,77.63,79.082,1919013,0
2016-10-12,78.866,81.226,78.866,80.88,953669,0
2016-10-13,80.198,81.106,79.97,80.92,1277352,0
2016-10-14,81.512,82.291,81.462,81.857,672824,0
2016-10-17,81.738,82.212,81.688,81.867,433866,0
2016-10-18,82.588,82.696,81.788,81.945,308318,0
2016-10-19,81.897,81.995,81.502,81.877,307288,0
2016-10-20,81.758,82.361,81.352,81.382,278571,0
2016-10-21,80.88,81.926,80.179,81.847,266911,0
2016-10-24,82.814,82.814,82.044,82.163,227771,0
2016-10-25,82.281,82.508,81.748,82.133,271418,0
2016-10-26,81.629,82.479,81.629,81.877,527699,0
2016-10-27,83.15,83.15,78.441,78.589,1016781,0
2016-10-28,78.717,78.846,77.888,77.947,655677,0
2016-10-31,78.53,79.458,78.391,79.172,925917,0
2016-11-01,79.547,79.591,77.917,78.175,531256,0
2016-11-02,78.036,78.727,77.77,77.819,549825,0
2016-11-03,78.086,78.876,77.956,78.076,568480,0
2016-11-04,78.175,79.458,78.175,78.362,552119,0
2016-11-07,79.478,80.119,78.915,79.833,549127,0
2016-11-08,79.684,80.92,79.26,80.05,458868,0
2016-11-09,79.257,81.18,78.475,81.03,651975,0
2016-11-10,81.447,82.15,80.129,80.416,487601,0
2016-11-11,80.239,80.933,79.199,79.257,667626,0
2016-11-14,79.842,80.01,76.741,76.84,845161,0
2016-11-15,76.335,77.573,75.929,76.791,832558,0
2016-11-16,76.652,78.247,76.538,77.207,639820,0
2016-11-17,77.712,78.931,76.993,78.762,562033,0
2016-11-18,78.842,79.209,78.633,78.949,562718,0
2016-11-21,79.496,79.937,79.267,79.663,485652,0
2016-11-22,79.862,80.05,79.009,79.267,374851,0
2016-11-23,79.049,79.466,78.554,79.446,367889,0
2016-11-25,79.525,80.248,79.506,80.03,198512,0
2016-11-28,79.604,80.179,79.446,79.535,344966,0
2016-11-29,79.842,80.436,79.748,79.882,400056,0
2016-11-30,80.317,80.317,78.029,78.069,991488,0
2016-12-01,78.019,78.525,75.809,76.424,1022344,0
2016-12-02,76.741,78.623,76.661,78.594,598963,0
2016-12-05,79.069,80.199,79.069,80,500911,0
2016-12-06,80.07,80.249,78.069,78.752,896248,0
2016-12-07,79.119,80.119,77.999,80.01,546724,0
2016-12-08,79.902,80.259,79.149,79.95,589815,0
2016-12-09,80.099,81,80.025,80.703,379486,0
2016-12-12,80.496,80.566,79.496,79.733,651967,0
2016-12-13,80.269,81.07,80.099,80.288,801502,0
2016-12-14,80.377,81.03,78.682,79.109,610372,0
2016-12-15,79.069,80.516,79.039,79.793,643719,0
2016-12-16,80.06,80.129,79.119,79.159,1219374,0
2016-12-19,79.039,80.114,79.039,79.506,437942,0
2016-12-20,79.396,80.139,79.189,79.99,874221,0
2016-12-21,79.892,80.09,78.862,78.921,476823,0
2016-12-22,78.802,79.029,77.028,77.762,755386,0
2016-12-23,78.019,78.138,77.485,77.86,473264,0
2016-12-27,78.069,78.594,77.821,78.118,460433,0
2016-12-28,78.138,78.306,77.415,77.632,393573,0
2016-12-29,77.722,78.088,77.286,77.841,461137,0
2016-12-30,78.009,78.633,77.622,78.049,500172,0
2017-01-03,79.039,79.049,77.672,77.979,652047,0
2017-01-04,78.346,80.347,78.346,79.96,857765,0
2017-01-05,79.683,81,79.683,80.883,562742,0
2017-01-06,81.03,83.121,81.03,82.626,603403,0
2017-01-09,82.349,82.739,81.823,81.913,674377,0
2017-01-10,81.556,81.833,80.337,80.763,564119,0
2017-01-11,80.476,80.803,80.09,80.763,368912,0
2017-01-12,80.386,80.843,79.149,80.496,406987,0
2017-01-13,80.99,81.972,80.673,81.635,430505,0
2017-01-17,81.714,81.962,80.337,80.347,507795,0
2017-01-18,80.961,81.684,79.633,81.526,711792,0
2017-01-19,81.566,81.853,80.357,80.406,504554,0
2017-01-20,80.723,81.259,80.566,80.99,348441,0
2017-01-23,80.693,81.475,80.496,81.367,476216,0
2017-01-24,81.615,81.982,80.773,81.447,560225,0
2017-01-25,82.11,82.339,81.684,81.952,477703,0
2017-01-26,81.873,82.814,81.23,82.734,833297,0
2017-01-27,82.784,83.052,81.764,81.992,513993,0
2017-01-30,81.615,82.934,80.566,82.834,490643,0
2017-01-31,82.864,82.874,81.675,81.982,528465,0
2017-02-01,82.427,83.795,81.853,82.972,1081704,0
2017-02-02,84.429,90.007,83.904,88.085,1738627,0
2017-02-03,89.135,92.83,89.135,90.799,1655786,0
2017-02-06,90.909,92.642,90.799,92.206,1495651,0
2017-02-07,92.801,93.919,91.473,91.79,930329,0
2017-02-08,91.651,92.305,91.116,91.751,586178,0
2017-02-09,92.275,92.454,89.323,89.492,1606692,0
2017-02-10,90.037,91.533,89.581,90.374,1121355,0
2017-02-13,90.779,92.068,90.631,91.928,643053,0
2017-02-14,91.84,95.436,91.656,93.078,2303718,0
2017-02-15,93.386,94.479,92.671,93.982,804719,0
2017-02-16,94.082,94.897,92.969,93.604,484078,0
2017-02-17,93.098,93.972,91.597,93.674,492311,0
2017-02-21,93.456,94.678,93.326,93.922,626676,0
2017-02-22,93.545,95.045,93.406,94.35,537674,0
2017-02-23,94.27,94.569,93.376,94.39,553058,0
2017-02-24,93.744,95.115,93.466,94.936,504831,0
2017-02-27,94.827,95.155,93.992,94.926,448004,0
2017-02-28,94.857,94.857,93.416,93.992,871070,0
2017-03-01,94.469,95.89,94.41,95.274,845816,0
2017-03-02,95.393,95.433,94.102,94.35,638167,0
2017-03-03,94.37,95.115,94.35,94.837,504113,0
2017-03-06,94.36,94.638,93.982,94.151,412825,0
2017-03-07,94.24,94.877,94.122,94.847,457784,0
2017-03-08,95.195,95.195,93.824,93.863,482124,0
2017-03-09,94.23,94.519,93.118,93.844,458691,0
2017-03-10,94.002,94.419,93.506,94.27,549645,0
2017-03-13,94.857,95.12,94.082,94.698,690451,0
2017-03-14,94.41,96.148,94.151,95.721,781616,0
2017-03-15,107.82,108.6,96.089,98.683,7176699,0
2017-03-16,98.703,99.129,96.824,97.052,1170961,0
2017-03-17,96.874,97.46,96.456,96.714,1193478,0
2017-03-20,96.665,97.37,95.681,96.804,548084,0
2017-03-21,97.301,97.748,94.549,94.946,624094,0
2017-03-22,95.205,96.794,94.454,95.503,612211,0
2017-03-23,95.513,97.629,95.353,96.506,473445,0
2017-03-24,96.586,97.838,95.821,96.824,442406,0
2017-03-27,95.91,96.626,95.423,96.009,460953,0
2017-03-28,95.999,96.705,95.567,95.999,429626,0
2017-03-29,95.831,96.208,95.493,95.791,280476,0
2017-03-30,95.681,96.298,95.543,96.099,195654,0
2017-03-31,95.95,97.311,95.671,96.576,431056,0
2017-04-03,96.854,97.619,95.741,96.148,413040,0
2017-04-04,95.95,96.636,95.323,95.979,574251,0
2017-04-05,96.426,98.245,96.047,97.232,627070,0
2017-04-06,97.222,97.341,96.059,97.172,305615,0
2017-04-07,96.734,97.768,96.322,97.311,547947,0
2017-04-10,96.884,97.718,96.069,96.636,301310,0
2017-04-11,96.616,96.904,94.41,96.884,614183,0
2017-04-12,96.685,97.242,95.711,96.695,387825,0
2017-04-13,96.496,96.67,95.245,95.651,326913,0
2017-04-17,95.711,97.38,95.671,97.37,295953,0
2017-04-18,97.232,98.007,96.546,97.082,299049,0
2017-04-19,97.37,97.887,97.022,97.53,315549,0
2017-04-20,97.977,98.463,97.52,98.106,230091,0
2017-04-21,98.225,98.543,97.022,97.41,248478,0
2017-04-24,98.781,98.781,97.172,98.037,371602,0
2017-04-25,98.921,99.59,98.424,98.821,323956,0
2017-04-26,98.871,99.204,97.858,98.991,378676,0
2017-04-27,99.274,100.06,99.09,99.76,353231,0
2017-04-28,100.08,100.13,99.234,99.68,290727,0
2017-05-01,100.28,100.98,98.483,99.99,311184,0
2017-05-02,100.08,101.34,99.58,101.3,386526,0
2017-05-03,100.56,101.25,99.483,100.77,712048,0
2017-05-04,100.57,100.96,95.781,96.974,1030686,0
2017-05-05,97.222,98.981,96.129,98.911,506616,0
2017-05-08,98.941,99.224,96.446,97.589,388447,0
2017-05-09,97.858,98.275,96.814,97.032,404743,0
2017-05-10,97.102,97.713,96.158,97.649,488948,0
2017-05-11,97.4,97.927,96.804,97.659,257417,0
2017-05-12,97.49,98.345,96.616,97.152,304459,0
2017-05-15,97.51,98.751,97.252,98.175,555514,0
2017-05-16,98.255,98.285,97.282,97.53,399044,0
2017-05-17,96.862,97.538,95.988,96.683,462680,0
2017-05-18,96.603,97.106,95.784,96.922,492127,0
2017-05-19,97.271,98.785,97.166,98.536,284315,0
2017-05-22,98.706,99.413,98.068,99.014,241844,0
2017-05-23,99.53,99.53,97.868,98.566,255090,0
2017-05-24,98.656,99.8,98.187,99.66,227264,0
2017-05-25,99.85,100.88,99.56,100.58,221848,0
2017-05-26,100.28,100.95,99.93,100.16,219284,0
2017-05-30,99.98,100.65,99.473,99.72,294421,0
2017-05-31,100.4,101.82,99.9,101.38,854413,0
2017-06-01,101.75,103.7,101.52,103.66,350735,0
2017-06-02,103.61,104.5,103.12,104.1,304095,0
2017-06-05,103.61,105.03,103.61,104.23,273740,0
2017-06-06,103.84,104.68,103.44,103.81,337353,0
2017-06-07,103.94,104.5,103.11,103.57,279823,0
2017-06-08,103.52,104.01,102.65,103.24,231069,0
2017-06-09,102.95,104.18,102.36,103.66,251562,0
2017-06-12,103.54,104.21,102.45,103.46,285165,0
2017-06-13,104.23,105.61,103.94,105.53,240964,0
2017-06-14,105.53,106.32,104.65,105.02,298346,0
2017-06-15,104.12,105.38,104.01,105.32,213109,0
2017-06-16,105.1,105.54,104.22,105.25,722319,0
2017-06-19,105.63,106.43,105.36,105.8,450903,0
2017-06-20,105.71,105.93,102.77,103.22,631604,0
2017-06-21,103.39,104.45,101,101.48,699215,0
2017-06-22,101.64,103.2,101.29,102.97,695088,0
2017-06-23,103.55,104.55,102.36,104.36,844112,0
2017-06-26,104.63,104.75,102.86,103.86,315834,0
2017-06-27,103.98,103.98,102.25,102.33,238755,0
2017-06-28,103.02,104.99,102.83,104.63,286472,0
2017-06-29,104.69,104.69,103.42,103.71,362494,0
2017-06-30,104.34,104.35,102.59,102.63,306622,0
2017-07-03,103.08,103.46,102.18,102.43,194560,0
2017-07-05,102.7,103.05,102.29,102.72,390243,0
2017-07-06,102.18,102.99,100.49,101.92,686694,0
2017-07-07,102.34,102.86,101.92,102.18,430443,0
2017-07-10,102.39,103.33,102.27,102.63,521207,0
2017-07-11,103.37,105.37,102.8,104.88,740367,0
2017-07-12,105.37,105.9,103.44,105.03,370572,0
2017-07-13,105.1,105.88,104.02,105.73,547627,0
2017-07-14,105.74,107.82,104.74,107.08,317646,0
2017-07-17,106.98,107.44,106.4,106.61,216944,0
2017-07-18,106.43,107.09,105.53,106.61,314755,0
2017-07-19,106.93,107.47,106.53,107.22,248767,0
2017-07-20,107.42,107.89,106.82,107.03,134332,0
2017-07-21,106.8,108,106.75,107.77,149125,0
2017-07-24,107.76,108.84,107.63,108.6,277911,0
2017-07-25,109.22,110.15,108.87,109.88,546349,0
2017-07-26,110.35,110.38,109.73,109.97,329007,0
2017-07-27,110.41,110.41,108.82,109.43,431951,0
2017-07-28,109.37,110.2,108.24,109.99,305153,0
2017-07-31,110.12,110.21,108.56,108.57,318453,0
2017-08-01,109.06,110.66,108.46,110.11,268565,0
2017-08-02,109.99,110.26,106.86,108.27,358220,0
2017-08-03,109.32,111.89,107.2,111.32,392429,0
2017-08-04,112.11,112.99,110.25,110.78,507251,0
2017-08-07,110.77,111.53,110.46,110.81,463855,0
2017-08-08,110.74,110.79,109.41,110.01,359531,0
2017-08-09,109.87,109.98,108.63,109.3,389185,0
2017-08-10,109.06,109.88,106.76,106.89,398256,0
2017-08-11,106.99,107.64,105.76,106.76,531714,0
2017-08-14,107.82,110.41,106.97,109.9,574740,0
2017-08-15,110.11,110.39,108.77,108.89,261848,0
2017-08-16,109.72,112.49,109.4,112.19,327774,0
2017-08-17,112.13,112.64,110.25,110.34,322399,0
2017-08-18,110.78,111.5,110.05,111.12,506417,0
2017-08-21,110.98,111.9,110.03,110.32,194050,0
2017-08-22,110.74,113.36,110.55,112.97,384929,0
2017-08-23,112.4,112.83,111.56,112.22,428809,0
2017-08-24,112.85,112.945,111.835,112.02,339992,0
2017-08-25,112.39,114.78,112.25,114.26,416697,0
2017-08-28,114.47,115.365,113.41,113.99,453728,0
2017-08-29,113.56,114.86,112.92,113.08,333660,0
2017-08-30,112.98,113.57,112.51,112.99,210238,0
2017-08-31,113.27,115.15,112.87,114.61,771734,0
2017-09-01,115.28,115.77,114.23,115.45,333257,0
2017-09-05,115.16,115.475,112.86,113.13,314662,0
2017-09-06,113.47,113.745,111.45,112.09,341542,0
2017-09-07,112.37,114.12,112.16,114.02,337334,0
2017-09-08,113.62,115.93,113.495,114.89,396339,0
2017-09-11,115.61,115.98,114.85,115.77,332941,0
2017-09-12,116.25,118.06,115.68,117.74,624849,0
2017-09-13,117.04,117.14,114.27,114.29,373424,0
2017-09-14,114.3,115.491,111.66,113.46,541304,0
2017-09-15,112.72,113.71,112.32,113.3,909183,0
2017-09-18,113.45,114.41,112.32,113.15,459380,0
2017-09-19,113.4,114.19,113.12,113.81,599160,0
2017-09-20,113.98,114.97,113.58,114.29,451896,0
2017-09-21,114.37,115.32,114.02,115.3,233660,0
2017-09-22,115.17,117.67,115.17,117.42,308712,0
2017-09-25,117.21,117.21,114.4,116.01,323198,0
2017-09-26,116.18,116.87,115.19,115.19,232121,0
2017-09-27,115.94,116.39,114.553,115.76,298037,0
2017-09-28,115.62,116.98,115.25,116.97,291994,0
2017-09-29,116.98,118.59,116.53,116.9,503546,0
2017-10-02,117.62,118.25,116.91,116.98,606832,0
2017-10-03,116.98,118.79,116.95,118.51,420984,0
2017-10-04,118.68,120.185,118.12,120.14,383344,0
2017-10-05,120.2,121.1,119.67,121.1,332840,0
2017-10-06,121.2,121.4,120.36,121.28,379273,0
2017-10-09,121.4,121.79,121.1,121.54,342857,0
2017-10-10,121.54,121.94,120.56,121.92,242426,0
2017-10-11,121.85,122.27,121.275,121.88,343973,0
2017-10-12,122.08,123.12,121.9,122.73,261698,0
2017-10-13,123.14,123.18,122.01,122.09,320541,0
2017-10-16,122.29,124.51,122.29,123.48,848972,0
2017-10-17,123.35,123.405,122.06,122.45,242435,0
2017-10-18,123.21,123.49,122.485,122.59,329220,0
2017-10-19,122.04,122.47,121.2,122,371374,0
2017-10-20,123,123.385,121.85,122,308946,0
2017-10-23,122.66,122.74,121.58,121.7,309682,0
2017-10-24,122.16,122.16,120.3,120.45,392998,0
2017-10-25,120.63,120.82,118.3,118.54,494776,0
2017-10-26,119.11,120.92,118.73,120.25,1003307,0
2017-10-27,121.13,121.13,119.28,120,529719,0
2017-10-30,119.04,119.64,117.43,117.65,450396,0
2017-10-31,116.96,118.14,116.671,117.36,878037,0
2017-11-01,118.21,119.49,117.28,117.59,548388,0
2017-11-02,116.41,127.23,115.167,125.42,739817,0
2017-11-03,125.97,127.05,122.52,126.04,571395,0
2017-11-06,126.53,127.78,126,127.7,723474,0
2017-11-07,127.59,128,125.6,125.98,262282,0
2017-11-08,126.23,127.635,126.17,127.1,228192,0
2017-11-09,126.48,127.945,125.9,127.88,308157,0
2017-11-10,127.71,127.71,124.87,125.02,312065,0
