Date,Open,High,Low,Close,Volume,OpenInt
2006-11-01,9.585,9.585,9.585,9.585,0,0
2006-11-02,9.585,9.984,9.1841,9.638,1997472,0
2006-11-03,9.631,9.925,9.513,9.863,329752,0
2006-11-06,9.977,11.054,9.91,10.982,217770,0
2006-11-07,10.708,11.26,10.46,10.812,230461,0
2006-11-08,10.55,11.092,10.518,10.9,164756,0
2006-11-09,10.893,10.908,10.637,10.67,30767,0
2006-11-10,11.092,11.092,10.58,10.748,30027,0
2006-11-13,11.018,11.279,10.662,11.26,367892,0
2006-11-14,11.018,11.42,11.018,11.228,128107,0
2006-11-15,11.228,11.341,11.165,11.228,292385,0
2006-11-16,11.228,11.491,11.14,11.42,50700,0
2006-11-17,11.378,11.5,11.181,11.237,145674,0
2006-11-20,11.316,11.54,11.123,11.181,56515,0
2006-11-21,11.251,11.251,11.181,11.181,96479,0
2006-11-22,11.181,11.228,11.117,11.14,80727,0
2006-11-24,11.108,11.14,11.1,11.14,3132,0
2006-11-27,11.108,11.14,10.982,10.982,34680,0
2006-11-28,10.887,10.982,10.645,10.789,13901,0
2006-11-29,10.853,11.181,10.777,10.9,42513,0
2006-11-30,11.018,11.018,10.708,10.9,48490,0
2006-12-01,10.621,10.908,10.599,10.82,73101,0
2006-12-04,10.446,11.1,10.446,10.861,100227,0
2006-12-05,10.782,11.1,10.782,11.054,36852,0
2006-12-06,11.054,11.181,10.509,10.914,23449,0
2006-12-07,10.88,10.908,10.685,10.782,4389,0
2006-12-08,10.431,10.812,10.431,10.812,4389,0
2006-12-11,10.702,10.95,10.702,10.941,16626,0
2006-12-12,10.861,11.062,10.606,10.731,56075,0
2006-12-13,11.018,11.018,10.599,10.782,48559,0
2006-12-14,10.702,10.941,10.702,10.828,7126,0
2006-12-15,10.828,11.14,10.782,11.054,529884,0
2006-12-18,11.054,11.475,10.717,11.436,108107,0
2006-12-19,11.181,11.219,10.861,11.068,51948,0
2006-12-20,10.966,10.966,10.845,10.923,17450,0
2006-12-21,10.708,11.018,10.613,10.923,41799,0
2006-12-22,11.188,11.42,10.805,11.341,8726,0
2006-12-26,11.307,11.483,11.195,11.405,7273,0
2006-12-27,11.58,11.659,11.316,11.564,34372,0
2006-12-28,11.628,11.86,11.628,11.724,21328,0
2006-12-29,11.842,11.842,11.188,11.724,39373,0
2007-01-03,11.548,12.057,11.548,11.685,77573,0
2007-01-04,11.468,11.556,11.181,11.387,144238,0
2007-01-05,11.27,11.62,11.27,11.372,48548,0
2007-01-08,11.436,11.436,11.237,11.349,32446,0
2007-01-09,11.378,11.461,11.237,11.396,22713,0
2007-01-10,11.316,11.483,11.174,11.445,238512,0
2007-01-11,11.5,12.395,11.365,11.411,28643,0
2007-01-12,11.396,11.5,11.14,11.475,69274,0
2007-01-16,11.573,11.58,11.372,11.5,22789,0
2007-01-17,11.428,11.58,11.27,11.54,13816,0
2007-01-18,11.483,11.5,11.341,11.461,34173,0
2007-01-19,11.428,11.595,11.298,11.595,27467,0
2007-01-22,11.612,11.755,11.405,11.588,33266,0
2007-01-23,11.693,11.852,11.365,11.812,37866,0
2007-01-24,11.852,12.211,11.804,12.203,51311,0
2007-01-25,12.188,12.307,11.97,12.057,16509,0
2007-01-26,12.138,12.353,11.97,12.115,20687,0
2007-01-29,12.371,12.371,12.041,12.138,77154,0
2007-01-30,12.154,12.427,12.154,12.345,122374,0
2007-01-31,12.107,12.561,12.107,12.484,164731,0
2007-02-01,12.603,12.706,12.466,12.618,192645,0
2007-02-02,13.546,13.546,12.571,12.688,123512,0
2007-02-05,12.698,12.96,12.698,12.755,49952,0
2007-02-06,12.992,13.018,12.864,12.923,35513,0
2007-02-07,12.96,12.96,12.706,12.864,58742,0
2007-02-08,12.87,13.009,12.739,12.864,41094,0
2007-02-09,12.851,12.851,12.475,12.626,22349,0
2007-02-12,12.666,12.673,12.331,12.484,120286,0
2007-02-13,12.618,13.12,12.618,13.057,36078,0
2007-02-14,13.057,13.361,13.057,13.175,52875,0
2007-02-15,14.104,14.104,13.225,13.385,19679,0
2007-02-16,13.394,13.432,12.93,13.432,37514,0
2007-02-20,13.45,13.934,13.175,13.527,13353,0
2007-02-21,13.44,14.119,13.44,13.984,18528,0
2007-02-22,13.976,14.231,13.576,14.198,18939,0
2007-02-23,14.302,14.319,13.457,13.674,71924,0
2007-02-26,13.664,13.778,13.488,13.743,14614,0
2007-02-27,13.482,13.887,13.258,13.343,128447,0
2007-02-28,13.273,13.378,13.175,13.184,209851,0
2007-03-01,12.915,13.593,12.897,13.225,83076,0
2007-03-02,13.105,13.209,12.858,12.976,76140,0
2007-03-05,12.858,12.947,11.516,12.784,44673,0
2007-03-06,12.93,13.648,12.755,12.897,27912,0
2007-03-07,12.387,13.001,12.387,12.811,29877,0
2007-03-08,12.888,12.923,12.484,12.76,38235,0
2007-03-09,12.915,13.137,12.774,12.864,10679,0
2007-03-12,13.042,13.201,13.026,13.201,7872,0
2007-03-13,13.001,13.057,12.774,12.774,41902,0
2007-03-14,12.774,13.057,12.774,12.976,12657,0
2007-03-15,12.466,13.154,12.466,12.897,75323,0
2007-03-16,12.888,12.897,12.636,12.767,64342,0
2007-03-19,12.767,13.072,12.688,12.939,28937,0
2007-03-20,12.905,13.343,12.905,13.343,5038,0
2007-03-21,13.361,13.882,13.336,13.864,12494,0
2007-03-22,13.961,14.255,13.961,14.048,29470,0
2007-03-23,14.024,14.198,13.488,13.689,11296,0
2007-03-26,13.606,13.64,13.536,13.64,9422,0
2007-03-27,13.569,13.711,13.536,13.711,5206,0
2007-03-28,13.466,13.969,13.321,13.895,20436,0
2007-03-29,14.016,14.016,13.504,13.546,68513,0
2007-03-30,13.44,13.807,13.44,13.807,18142,0
2007-04-02,13.674,14.137,13.546,14.095,32481,0
2007-04-03,14.119,14.359,13.64,13.743,132048,0
2007-04-04,13.606,13.77,13.288,13.457,23621,0
2007-04-05,13.328,13.576,13.328,13.569,9081,0
2007-04-09,13.527,13.793,13.266,13.546,36576,0
2007-04-10,13.585,13.648,13.496,13.496,35541,0
2007-04-11,13.496,13.518,13.414,13.511,8361,0
2007-04-12,13.422,13.743,13.079,13.718,15443,0
2007-04-13,13.657,13.657,13.408,13.504,9468,0
2007-04-16,13.664,14.839,13.664,13.815,12817,0
2007-04-17,13.799,14.095,13.554,13.696,51062,0
2007-04-18,13.385,13.606,13.378,13.569,25996,0
2007-04-19,13.457,13.457,13.378,13.378,12108,0
2007-04-20,13.657,13.657,13.414,13.482,12898,0
2007-04-23,13.457,14.416,13.175,13.225,16585,0
2007-04-24,13.042,13.217,13.018,13.217,8469,0
2007-04-25,13.328,13.352,12.976,13.296,8640,0
2007-04-26,13.258,13.408,13.12,13.232,7841,0
2007-04-27,13.266,13.266,13.072,13.169,12694,0
2007-04-30,13.201,13.321,13.137,13.184,24981,0
2007-05-01,13.145,13.24,13.145,13.232,8929,0
2007-05-02,13.24,13.674,13.175,13.496,19089,0
2007-05-03,13.474,13.482,13.049,13.281,21211,0
2007-05-04,13.352,13.422,13.266,13.352,196297,0
2007-05-07,13.129,13.281,12.984,13.057,11070,0
2007-05-08,12.96,13.249,12.82,13.057,74656,0
2007-05-09,12.976,13.225,12.802,13.209,57478,0
2007-05-10,13.072,13.072,12.82,12.976,60699,0
2007-05-11,13.162,13.162,12.915,12.984,36070,0
2007-05-14,12.897,13.079,12.784,12.858,35953,0
2007-05-15,12.82,13.273,12.418,12.571,34737,0
2007-05-16,12.586,12.834,12.138,12.442,206696,0
2007-05-17,12.371,12.371,11.387,11.917,281534,0
2007-05-18,11.97,12.179,11.9,12.179,87436,0
2007-05-21,12.179,12.651,12.179,12.579,75141,0
2007-05-22,12.579,12.88,12.506,12.593,52656,0
2007-05-23,12.858,12.858,12.514,12.522,6951,0
2007-05-24,12.466,12.546,12.258,12.274,35862,0
2007-05-25,12.774,12.774,12.258,12.371,66926,0
2007-05-29,12.442,12.546,12.299,12.403,66154,0
2007-05-30,12.418,12.82,12.371,12.434,134901,0
2007-05-31,12.571,12.571,12.235,12.266,146607,0
2007-06-01,12.227,12.643,11.986,12.023,57024,0
2007-06-04,11.852,12.25,11.706,11.842,64902,0
2007-06-05,11.659,11.701,11.411,11.5,89734,0
2007-06-06,11.27,11.372,11.165,11.219,62824,0
2007-06-07,11.195,11.279,11.132,11.148,83056,0
2007-06-08,11.181,11.219,10.99,11.181,49900,0
2007-06-11,11.243,11.42,11.123,11.251,13435,0
2007-06-12,11.307,11.332,11.01,11.027,42358,0
2007-06-13,10.99,11.483,10.887,11.279,92391,0
2007-06-14,11.358,11.454,11.148,11.372,59154,0
2007-06-15,11.603,11.603,11.26,11.358,68058,0
2007-06-18,11.324,11.378,11.26,11.284,72019,0
2007-06-19,11.219,12.075,11.219,11.804,66703,0
2007-06-20,11.86,11.938,11.341,11.378,56802,0
2007-06-21,11.324,11.454,10.789,11.243,189614,0
2007-06-22,11.181,11.27,10.99,11.01,1785368,0
2007-06-25,10.982,11.454,10.789,11.027,84889,0
2007-06-26,11.108,11.181,11.005,11.181,22415,0
2007-06-27,11.045,11.58,10.932,11.516,44667,0
2007-06-28,11.548,11.58,11.365,11.454,47308,0
2007-06-29,11.468,11.852,11.411,11.42,64412,0
2007-07-02,11.5,12.034,11.445,11.797,140582,0
2007-07-03,11.827,11.842,11.523,11.628,26594,0
2007-07-05,11.755,11.91,11.573,11.763,56638,0
2007-07-06,11.74,11.797,11.62,11.676,20717,0
2007-07-09,11.676,11.78,11.564,11.763,21001,0
2007-07-10,11.676,11.676,11.165,11.358,44873,0
2007-07-11,11.341,11.651,11.243,11.316,36860,0
2007-07-12,11.405,11.659,11.405,11.644,48510,0
2007-07-13,11.595,11.636,11.298,11.42,38060,0
2007-07-16,11.365,11.428,11.076,11.228,48676,0
2007-07-17,11.279,11.279,11.045,11.181,34803,0
2007-07-18,11.14,11.548,10.676,11.036,106135,0
2007-07-19,11.132,11.174,10.861,10.95,48328,0
2007-07-20,10.923,10.95,10.246,10.637,114712,0
2007-07-23,10.645,10.908,10.478,10.63,50964,0
2007-07-24,10.487,10.828,10.303,10.382,116361,0
2007-07-25,10.478,10.599,10.173,10.303,777101,0
2007-07-26,10.125,10.621,9.776,10.173,209399,0
2007-07-27,10.125,10.277,9.528,9.528,240150,0
2007-07-30,9.542,9.542,9.1202,9.3127,250101,0
2007-07-31,9.4245,9.743,9.2961,9.3127,224243,0
2007-08-01,9.2779,9.4869,8.9762,9.1592,111177,0
2007-08-02,9.1909,9.2876,8.9114,8.9836,159724,0
2007-08-03,9.0727,9.3744,8.3532,8.6086,157683,0
2007-08-06,8.8334,10.702,8.8334,9.854,657373,0
2007-08-07,9.863,9.863,9.2643,9.696,259185,0
2007-08-08,9.806,11.156,9.806,10.758,389181,0
2007-08-09,10.55,11.045,10.03,10.812,261215,0
2007-08-10,10.685,11.788,10.03,11.651,121257,0
2007-08-13,11.977,12.115,10.908,11.763,204134,0
2007-08-14,11.917,11.931,11.307,11.436,174693,0
2007-08-15,11.436,11.866,11.27,11.349,145878,0
2007-08-16,11.349,11.925,11.027,11.644,295591,0
2007-08-17,12.138,12.227,11.01,11.82,183159,0
2007-08-20,11.852,12.179,11.706,11.977,103268,0
2007-08-21,11.938,12.235,11.788,11.954,44750,0
2007-08-22,12.092,12.147,11.595,12.082,66010,0
2007-08-23,12.162,12.235,11.835,11.882,72399,0
2007-08-24,11.874,12.531,11.62,12.418,51480,0
2007-08-27,12.427,12.522,11.91,12.154,54550,0
2007-08-28,12.049,12.107,11.298,11.411,54722,0
2007-08-29,11.5,12.034,11.378,11.996,65319,0
2007-08-30,11.86,12.194,11.603,11.962,57537,0
2007-08-31,12.188,12.458,11.763,11.763,135501,0
2007-09-04,11.74,12.387,11.365,12.219,70890,0
2007-09-05,12.115,12.115,11.693,11.962,40578,0
2007-09-06,12.027,12.203,11.667,11.715,55512,0
2007-09-07,11.651,12.138,11.243,11.316,86364,0
2007-09-10,11.387,12.027,11.01,11.405,65191,0
2007-09-11,11.483,11.977,11.454,11.946,52315,0
2007-09-12,11.931,12.379,11.564,11.946,55493,0
2007-09-13,12.027,12.188,11.516,11.938,48345,0
2007-09-14,11.797,11.986,11.491,11.86,40484,0
2007-09-17,11.852,11.852,11.165,11.293,47628,0
2007-09-18,11.332,12.243,11.188,12.138,100229,0
2007-09-19,12.291,12.538,12.082,12.17,107809,0
2007-09-20,12.115,12.235,11.986,12.057,40443,0
2007-09-21,12.17,12.17,11.891,12.023,170153,0
2007-09-24,11.977,12.099,11.763,11.977,130348,0
2007-09-25,11.882,12.092,11.685,11.917,27318,0
2007-09-26,12.023,12.339,11.636,12.092,50337,0
2007-09-27,12.132,12.484,12.092,12.307,57427,0
2007-09-28,12.274,12.514,12.057,12.17,154611,0
2007-10-01,12.034,12.194,11.659,12.092,83568,0
2007-10-02,12.147,12.409,12.115,12.371,37384,0
2007-10-03,12.274,12.531,11.835,11.977,115254,0
2007-10-04,12.049,12.546,11.797,12.005,109817,0
2007-10-05,12.162,12.179,11.977,12.034,73403,0
2007-10-08,11.962,12.162,11.962,12.041,79234,0
2007-10-09,12.049,12.17,11.938,12.154,70797,0
2007-10-10,12.092,12.138,11.962,12.138,59886,0
2007-10-11,12.211,12.211,11.731,12.041,63299,0
2007-10-12,12.034,12.154,11.931,12.005,49626,0
2007-10-15,12.034,12.115,11.748,11.954,236880,0
2007-10-16,11.925,11.996,11.701,11.97,83860,0
2007-10-17,12.107,12.427,11.852,12.049,61179,0
2007-10-18,11.97,12.552,11.954,12.466,152551,0
2007-10-19,12.466,12.561,12.082,12.194,146307,0
2007-10-22,12.023,12.219,11.54,12.138,150541,0
2007-10-23,12.258,12.353,12.099,12.307,208094,0
2007-10-24,12.188,12.314,12.057,12.25,64702,0
2007-10-25,12.331,12.379,12.057,12.235,81138,0
2007-10-26,12.379,12.379,12.179,12.345,69153,0
2007-10-29,12.379,12.379,12.194,12.379,57560,0
2007-10-30,12.321,12.739,12.235,12.546,98119,0
2007-10-31,12.657,12.793,12.291,12.698,134161,0
2007-11-01,12.491,12.491,11.771,12.066,159684,0
2007-11-02,12.034,12.371,11.874,12.107,111734,0
2007-11-05,12.099,12.673,11.977,12.179,189198,0
2007-11-06,12.179,12.203,11.324,11.852,341708,0
2007-11-07,11.628,11.685,10.853,11.188,173549,0
2007-11-08,11.324,11.9,10.966,11.396,99199,0
2007-11-09,11.188,11.188,10.364,10.789,164679,0
2007-11-12,10.767,10.932,10.453,10.694,269340,0
2007-11-13,10.845,10.845,10.319,10.731,135760,0
2007-11-14,10.853,10.853,10.382,10.478,144000,0
2007-11-15,10.446,10.58,9.99,10.399,134746,0
2007-11-16,10.438,10.509,10.072,10.453,168522,0
2007-11-19,10.343,10.468,10.039,10.191,112776,0
2007-11-20,10.165,10.662,10.03,10.423,80130,0
2007-11-21,10.382,11.378,10.086,10.782,514959,0
2007-11-23,10.966,11.214,10.9,11.181,81605,0
2007-11-26,11.293,11.42,10.973,10.973,70079,0
2007-11-27,11.108,11.237,10.914,11.117,98671,0
2007-11-28,11.332,12.115,11.293,11.9,188060,0
2007-11-29,11.852,11.882,11.628,11.693,73155,0
2007-11-30,11.866,12.124,11.365,11.428,100550,0
2007-12-03,11.483,11.588,11.123,11.279,88858,0
2007-12-04,11.148,11.332,11.132,11.228,47002,0
2007-12-05,11.516,11.659,11.307,11.564,50656,0
2007-12-06,11.548,11.962,11.548,11.962,135824,0
2007-12-07,12.075,12.092,11.91,11.977,113830,0
2007-12-10,11.387,12.027,11.387,11.797,74543,0
2007-12-11,11.882,11.91,11.428,11.454,112503,0
2007-12-12,11.82,11.866,11.181,11.42,113116,0
2007-12-13,11.298,11.573,11.214,11.468,71349,0
2007-12-14,11.27,11.58,11.165,11.214,88782,0
2007-12-17,11.165,11.516,11.1,11.1,48962,0
2007-12-18,11.284,11.62,11.148,11.612,124684,0
2007-12-19,11.588,11.685,11.5,11.556,91327,0
2007-12-20,11.715,11.771,11.396,11.603,62834,0
2007-12-21,11.636,11.996,11.556,11.954,299756,0
2007-12-24,12.066,12.579,12.014,12.299,100092,0
2007-12-26,12.258,12.395,12.188,12.299,132489,0
2007-12-27,12.291,12.427,11.731,11.731,131686,0
2007-12-28,11.882,12.092,11.588,11.804,76441,0
2007-12-31,11.763,11.97,11.659,11.882,72449,0
2008-01-02,11.891,11.962,11.461,11.5,91437,0
2008-01-03,11.548,11.701,11.068,11.092,97169,0
2008-01-04,11.062,11.468,10.415,10.494,186868,0
2008-01-07,10.565,10.777,10.423,10.478,105152,0
2008-01-08,10.509,10.748,10.182,10.191,84830,0
2008-01-09,10.197,10.356,10.054,10.335,105667,0
2008-01-10,10.231,10.295,9.798,10.133,132033,0
2008-01-11,10.005,10.239,9.718,9.752,67997,0
2008-01-14,9.873,9.873,9.688,9.726,63397,0
2008-01-15,9.664,9.925,9.1592,9.52,214509,0
2008-01-16,9.4552,9.984,9.1592,9.2158,200116,0
2008-01-17,9.241,9.3039,8.721,8.8878,157792,0
2008-01-18,8.8416,9.1202,8.5215,8.6655,160616,0
2008-01-22,8.4012,9.0888,8.3366,8.7678,115340,0
2008-01-23,8.6655,9.4245,8.6258,9.3744,133499,0
2008-01-24,9.4473,9.784,9.4077,9.577,179697,0
2008-01-25,9.854,10.165,9.613,9.863,107612,0
2008-01-28,10.125,10.246,9.99,10.159,113708,0
2008-01-29,10.239,10.239,9.6,9.718,92767,0
2008-01-30,9.656,10.005,9.4552,9.4641,207557,0
2008-01-31,9.3284,10.111,9.2643,9.91,93076,0
2008-02-01,9.968,10.55,9.902,10.382,1128254,0
2008-02-04,10.382,10.613,10.319,10.356,62267,0
2008-02-05,10.125,10.55,9.631,9.631,135157,0
2008-02-06,9.752,10.364,9.752,9.925,78975,0
2008-02-07,9.888,10.565,9.888,10.207,56873,0
2008-02-08,10.197,10.502,9.798,10.133,47741,0
2008-02-11,10.191,10.423,9.902,10.277,48717,0
2008-02-12,10.348,10.431,10.159,10.215,40002,0
2008-02-13,10.356,10.606,9.925,10.541,80582,0
2008-02-14,10.589,10.717,9.984,10.094,44173,0
2008-02-15,10.022,10.048,9.798,9.838,60423,0
2008-02-19,10.133,10.58,9.838,10.319,130017,0
2008-02-20,9.814,10.914,9.814,10.887,151440,0
2008-02-21,11.005,11.54,10.438,10.502,193382,0
2008-02-22,10.55,11.01,10.431,11.005,140208,0
2008-02-25,11.01,11.27,10.914,11.181,161047,0
2008-02-26,11.117,11.307,11.092,11.092,83774,0
2008-02-27,10.998,11.316,10.861,10.9,104371,0
2008-02-28,10.812,11.445,10.812,11.174,151690,0
2008-02-29,11.045,11.372,10.382,10.558,99919,0
2008-03-03,10.589,11.174,10.541,10.982,125755,0
2008-03-04,10.871,11.188,10.662,10.796,76393,0
2008-03-05,10.861,11.411,10.861,11.307,176211,0
2008-03-06,11.251,11.595,10.887,10.893,166321,0
2008-03-07,10.966,11.316,10.685,10.88,87000,0
2008-03-10,10.973,10.973,10.335,10.502,54730,0
2008-03-11,10.893,11.324,10.541,11.123,106578,0
2008-03-12,11.148,11.307,10.966,11.018,78679,0
2008-03-13,10.88,11.293,10.782,11.279,91103,0
2008-03-14,11.349,11.378,10.74,10.861,85697,0
2008-03-17,10.565,11.214,10.502,10.767,110971,0
2008-03-18,11.181,11.5,11.068,11.195,269444,0
2008-03-19,11.341,11.954,11.1,11.468,306108,0
2008-03-20,11.676,11.9,11.188,11.676,378180,0
2008-03-24,11.804,12.211,11.74,12.066,190910,0
2008-03-25,12.092,12.579,11.181,12.379,321319,0
2008-03-26,12.321,12.888,12.147,12.715,409954,0
2008-03-27,12.858,13.018,12.593,12.828,248173,0
2008-03-28,12.888,13.137,12.593,12.593,83706,0
2008-03-31,12.657,13.12,12.657,12.851,248624,0
2008-04-01,13.114,13.631,12.82,13.018,245433,0
2008-04-02,13.042,13.225,12.603,12.976,119785,0
2008-04-03,12.88,13.249,12.88,12.968,92189,0
2008-04-04,12.939,12.939,12.698,12.784,117883,0
2008-04-07,12.774,13.288,12.666,12.87,151059,0
2008-04-08,12.774,13.321,12.715,12.939,74347,0
2008-04-09,12.984,13.321,12.96,13.137,137718,0
2008-04-10,13.105,13.518,13.026,13.281,135856,0
2008-04-11,13.097,13.371,12.947,13.137,332494,0
2008-04-14,13.072,13.378,12.609,13.097,183434,0
2008-04-15,13.225,13.225,12.897,13.209,56236,0
2008-04-16,13.217,13.743,13.175,13.631,375515,0
2008-04-17,13.631,14.367,13.336,14.175,289636,0
2008-04-18,14.424,14.424,13.385,13.839,214188,0
2008-04-21,13.751,13.926,13.336,13.903,144204,0
2008-04-22,13.807,13.823,13.394,13.593,136745,0
2008-04-23,13.674,13.998,13.585,13.743,102172,0
2008-04-24,13.793,14.782,13.466,14.616,256245,0
2008-04-25,14.759,14.805,14.47,14.678,99731,0
2008-04-28,14.63,14.991,14.478,14.895,199214,0
2008-04-29,14.774,14.774,14.416,14.566,110092,0
2008-04-30,14.63,14.734,14.175,14.302,110590,0
2008-05-01,14.319,14.855,14.175,14.703,299064,0
2008-05-02,14.791,14.821,14.487,14.503,91639,0
2008-05-05,14.591,14.591,13.873,14.551,221468,0
2008-05-06,16.013,18.07,16.013,17.594,1493734,0
2008-05-07,16.867,17.931,16.85,17.282,886210,0
2008-05-08,17.362,18.767,17.282,18.48,505919,0
2008-05-09,18.368,18.48,17.858,18.167,264791,0
2008-05-12,18.225,18.561,17.913,18.519,173030,0
2008-05-13,18.57,19.325,18.511,19.312,222465,0
2008-05-14,19.312,19.59,18.854,19.255,98903,0
2008-05-15,19.167,20.037,18.767,19.765,217680,0
2008-05-16,19.965,20.132,19.246,19.99,254133,0
2008-05-19,20.069,20.674,19.885,19.942,252041,0
2008-05-20,19.893,20.325,19.535,19.686,186191,0
2008-05-21,19.933,20.316,19.726,19.99,208141,0
2008-05-22,20.021,20.572,19.422,20.445,267402,0
2008-05-23,20.428,20.428,19.518,20.107,204798,0
2008-05-27,20.196,20.748,19.965,20.325,207232,0
2008-05-28,20.453,21.291,19.965,21.124,194157,0
2008-05-29,20.699,21.506,20.245,21.484,210587,0
2008-05-30,21.506,22.446,21.363,22.256,404392,0
2008-06-02,22.481,22.753,21.954,22.433,316736,0
2008-06-03,22.567,23.39,22.465,23.346,364987,0
2008-06-04,23.159,23.338,22.839,22.953,1035620,0
2008-06-05,22.69,23.113,22.446,23.079,2471990,0
2008-06-06,23.159,24.526,23.142,23.863,1095563,0
2008-06-09,23.76,25.515,22.848,23.63,1042650,0
2008-06-10,23.552,24.582,23.2,24.421,662672,0
2008-06-11,24.541,24.98,23.991,24.117,337674,0
2008-06-12,24.31,25.331,24.31,24.844,457263,0
2008-06-13,25.108,26.33,24.893,26.281,428257,0
2008-06-16,26.616,28.503,26.476,28.087,993324,0
2008-06-17,28.087,28.493,27.471,28.133,454779,0
2008-06-18,28.141,28.334,26.666,27.497,641411,0
2008-06-19,27.591,27.695,25.148,25.523,812348,0
2008-06-20,25.436,27.129,25.163,26.146,625112,0
2008-06-23,26.154,26.171,25.005,25.676,438560,0
2008-06-24,25.557,25.907,24.374,25.498,465475,0
2008-06-25,25.523,27.073,24.866,25.205,633582,0
2008-06-26,24.94,25.548,24.341,24.693,578588,0
2008-06-27,24.644,26.314,24.381,26.225,1736992,0
2008-06-30,26.458,26.52,25.468,25.515,350335,0
2008-07-01,25.595,25.986,23.798,24.526,663824,0
2008-07-02,24.437,25.778,22.4,22.577,479820,0
2008-07-03,22.481,22.481,20.979,22.289,395980,0
2008-07-07,22.073,23.829,21.587,23.415,498685,0
2008-07-08,23.057,23.246,21.562,22.806,535016,0
2008-07-09,22.857,23.734,22.704,22.753,268246,0
2008-07-10,22.69,23.622,22.586,23.552,338558,0
2008-07-11,23.357,24.614,23.151,24.541,371286,0
2008-07-14,24.526,24.631,23.543,24.087,231391,0
2008-07-15,23.911,23.999,22.521,23.128,596613,0
2008-07-16,23.206,23.838,22.441,23.622,301703,0
2008-07-17,23.813,23.813,22.806,23.015,306208,0
2008-07-18,23.134,23.44,22.36,23.023,294881,0
2008-07-21,23.032,23.95,23.032,23.664,280979,0
2008-07-22,23.4,23.76,20.733,21.068,600887,0
2008-07-23,21.042,21.484,17.872,19.703,1856511,0
2008-07-24,19.805,20.94,19.167,19.535,520755,0
2008-07-25,19.6,20.219,19.167,19.949,264073,0
2008-07-28,19.79,20.157,19.317,19.616,284682,0
2008-07-29,19.973,20.699,19.504,20.333,447255,0
2008-07-30,19.917,22.512,19.581,22.066,505274,0
2008-07-31,22.762,23.655,22.035,23.456,824841,0
2008-08-01,30.794,32.486,28.885,29.891,3246751,0
2008-08-04,29.348,32.12,29.348,30.46,1597509,0
2008-08-05,30.347,30.746,25.842,26.657,1365485,0
2008-08-06,26.801,28.645,26.491,28.334,1461036,0
2008-08-07,29.284,30.41,28.902,29.414,607446,0
2008-08-08,29.414,30.467,28.751,29.996,527264,0
2008-08-11,30.178,31.736,30.178,30.723,747851,0
2008-08-12,30.731,31.424,29.435,30.307,488100,0
2008-08-13,30.347,33.149,30.307,32.728,562418,0
2008-08-14,31.951,32.895,30.602,31.944,554659,0
2008-08-15,31.718,31.718,26.433,26.476,1332710,0
2008-08-18,26.945,29.142,26.905,27.808,971483,0
2008-08-19,27.249,28.751,25.66,28.223,618697,0
2008-08-20,28.022,29.917,27.793,29.749,534688,0
2008-08-21,29.94,30.778,29.069,29.676,522626,0
2008-08-22,29.917,29.956,28.909,29.149,212430,0
2008-08-25,29.069,29.867,27.55,28.072,261524,0
2008-08-26,28.262,29.069,27.793,28.958,205712,0
2008-08-27,28.782,30.315,28.782,29.948,344264,0
2008-08-28,30.195,30.467,29.758,30.267,396389,0
2008-08-29,29.749,30.331,29.356,29.94,362255,0
2008-09-02,29.356,29.469,25.819,26.64,1373800,0
2008-09-03,26.744,27.271,25.86,26.355,812888,0
2008-09-04,26.545,27.777,25.381,26.484,662988,0
2008-09-05,26.355,27.767,26.074,27.609,508801,0
2008-09-08,27.374,28.454,23.357,23.783,1227655,0
2008-09-09,24.358,25.213,23.168,23.246,1108552,0
2008-09-10,23.918,25.381,23.918,24.693,748598,0
2008-09-11,24.43,26.57,24.302,26.187,620518,0
2008-09-12,26.234,27.288,25.756,26.729,359087,0
2008-09-15,25.954,26.633,23.47,23.895,629054,0
2008-09-16,23.503,25.154,22.489,25.067,633654,0
2008-09-17,25.163,26.713,22.425,22.498,738575,0
2008-09-18,22.631,22.918,19.105,20.788,851554,0
2008-09-19,23.346,24.341,21.004,21.363,1010740,0
2008-09-22,21.571,23.408,21.553,21.562,664900,0
2008-09-23,21.162,21.291,19.565,20.004,744248,0
2008-09-24,20.261,21.571,20.204,20.964,728912,0
2008-09-25,21.219,21.434,20.517,20.66,538362,0
2008-09-26,19.572,20.846,18.744,20.795,407125,0
2008-09-29,20.412,20.795,17.17,18.088,787554,0
2008-09-30,18.488,19.695,18.129,19.47,640818,0
2008-10-01,19.581,19.581,18.218,18.271,484946,0
2008-10-02,17.571,17.571,15.133,15.237,847485,0
2008-10-03,15.615,17.695,15.142,15.325,960060,0
2008-10-06,15.181,15.293,13.137,14.319,813549,0
2008-10-07,14.166,15.221,13.488,13.799,1271699,0
2008-10-08,13.371,15.012,13.089,14.151,873001,0
2008-10-09,14.503,15.484,13.991,14.351,719742,0
2008-10-10,13.45,15.869,12.243,14.566,946450,0
2008-10-13,15.08,16.084,14.374,15.957,737000,0
2008-10-14,16.476,17.17,14.799,16.714,934921,0
2008-10-15,16.476,16.762,15.571,16.37,748346,0
2008-10-16,16.564,17.931,15.982,17.85,647237,0
2008-10-17,18.096,18.225,16.89,17.385,582082,0
2008-10-20,17.37,18.702,16.867,18.57,543938,0
2008-10-21,18.278,18.57,17.082,17.577,378982,0
2008-10-22,17.282,18.209,15.571,15.972,458949,0
2008-10-23,15.982,16.882,14.703,16.396,613292,0
2008-10-24,15.006,18.767,14.607,17.329,676315,0
2008-10-27,17.345,17.449,16.115,16.435,418185,0
2008-10-28,16.844,17.799,16.211,17.695,345291,0
2008-10-29,18.448,20.358,18.056,19.526,576053,0
2008-10-30,20.253,20.586,18.854,20.445,384763,0
2008-10-31,20.307,21.923,19.295,21.363,425031,0
2008-11-03,21.923,21.923,19.124,19.925,677468,0
2008-11-04,20.748,21.49,17.289,17.441,1208342,0
2008-11-05,17.449,17.755,16.578,16.611,416817,0
2008-11-06,16.147,16.388,14.63,14.878,426795,0
2008-11-07,14.991,16.315,14.991,15.948,366960,0
2008-11-10,16.412,16.771,14.855,15.071,268959,0
2008-11-11,14.83,15.124,14.016,14.653,307222,0
2008-11-12,14.398,14.639,12.87,12.905,287449,0
2008-11-13,12.976,13.952,12.107,13.887,465488,0
2008-11-14,13.6,14.129,13.145,13.343,271113,0
2008-11-17,13.201,13.92,12.082,12.082,389930,0
2008-11-18,13.24,13.24,12.107,12.345,547992,0
2008-11-19,12.475,12.755,11.1,11.174,336799,0
2008-11-20,11.14,11.14,9.607,9.734,539584,0
2008-11-21,10.039,10.861,10.022,10.589,839332,0
2008-11-24,10.923,11.293,10.63,11.036,414888,0
2008-11-25,11.181,11.715,10.861,11.62,319523,0
2008-11-26,11.396,13.169,11.181,13.072,340493,0
2008-11-28,13.079,13.232,12.586,13.162,127355,0
2008-12-01,13.137,13.527,11.205,11.26,338467,0
2008-12-02,12.755,12.755,11.251,12.075,434390,0
2008-12-03,11.874,13.24,11.685,12.976,403227,0
2008-12-04,12.227,12.522,10.717,10.957,766524,0
2008-12-05,10.853,11.293,10.478,11.132,477629,0
2008-12-08,11.612,11.91,11.174,11.358,624250,0
2008-12-09,11.475,12.17,11.475,11.852,483439,0
2008-12-10,12.057,12.82,11.86,12.561,391478,0
2008-12-11,12.609,12.858,11.214,11.332,517936,0
2008-12-12,10.767,11.475,10.382,11.387,380548,0
2008-12-15,11.491,11.925,11.205,11.293,317681,0
2008-12-16,11.731,11.882,11.396,11.804,388118,0
2008-12-17,11.685,12.266,11.58,11.925,358528,0
2008-12-18,12.092,12.339,11.165,11.293,529440,0
2008-12-19,11.5,11.977,11.284,11.891,530415,0
2008-12-22,11.97,12.194,11.755,12.194,564068,0
2008-12-23,11.78,13.864,11.771,13.466,767780,0
2008-12-24,13.6,14.137,12.939,14.007,183991,0
2008-12-26,14.055,14.336,13.175,14.007,173446,0
2008-12-29,13.882,14.129,13.648,13.984,336636,0
2008-12-30,14.207,16.132,13.718,16.07,601727,0
2008-12-31,16.132,16.132,15.452,15.823,396873,0
2009-01-02,14.983,16.051,14.983,15.765,244140,0
2009-01-05,15.886,15.965,15.342,15.755,256571,0
2009-01-06,15.965,16.251,15.431,15.51,319435,0
2009-01-07,15.348,15.372,13.991,14.111,386639,0
2009-01-08,14.185,14.895,13.815,14.814,262358,0
2009-01-09,14.814,14.926,13.336,13.743,306288,0
2009-01-12,13.855,14.031,13.232,13.352,308870,0
2009-01-13,13.24,14.249,13.114,13.718,234682,0
2009-01-14,13.466,13.711,13.129,13.273,243859,0
2009-01-15,13.371,13.943,13.064,13.807,279489,0
2009-01-16,14.016,14.616,13.912,14.582,328111,0
2009-01-20,14.367,14.496,13.615,13.657,288240,0
2009-01-21,13.903,14.432,13.422,14.344,196397,0
2009-01-22,14.129,14.159,13.576,13.823,149162,0
2009-01-23,13.562,13.926,13.049,13.664,214870,0
2009-01-26,13.606,13.952,13.049,13.175,258833,0
2009-01-27,13.175,13.209,12.506,13.162,240964,0
2009-01-28,13.4,13.569,13.079,13.432,212985,0
2009-01-29,13.328,13.488,12.76,12.851,128642,0
2009-01-30,12.939,12.947,11.882,12.082,247734,0
2009-02-02,11.931,12.258,11.316,12.162,287937,0
2009-02-03,12.339,12.76,12.179,12.618,202594,0
2009-02-04,12.666,12.82,12.314,12.409,131321,0
2009-02-05,12.203,12.888,12.014,12.802,168618,0
2009-02-06,12.858,13.657,12.858,13.511,268153,0
2009-02-09,13.631,14.351,13.296,13.536,256543,0
2009-02-10,13.496,13.576,11.882,12.643,745440,0
2009-02-11,12.774,12.793,11.78,12.154,370953,0
2009-02-12,12.041,12.387,11.636,12.291,188073,0
2009-02-13,12.307,12.307,11.715,11.925,320012,0
2009-02-17,11.564,11.573,10.662,10.805,319595,0
2009-02-18,10.262,10.67,9.726,10.125,449435,0
2009-02-19,10.191,10.255,9.696,9.894,302220,0
2009-02-20,9.696,9.696,8.7844,9.0632,353269,0
2009-02-23,9.2082,9.2333,8.6329,8.6329,291806,0
2009-02-24,8.7129,9.52,8.7129,9.3744,501776,0
2009-02-25,9.3822,9.638,8.7928,8.8,199723,0
2009-02-26,9.0163,9.0396,8.4886,8.5056,187569,0
2009-02-27,8.3691,8.6005,8.1537,8.4815,464288,0
2009-03-02,8.2653,8.2653,7.4908,7.5069,367633,0
2009-03-03,7.4192,7.8664,6.8841,6.9318,577235,0
2009-03-04,7.0355,7.2274,6.9161,7.0756,293018,0
2009-03-05,6.908,6.9161,6.2292,6.2608,350532,0
2009-03-06,6.3251,6.7883,6.2533,6.5804,550014,0
2009-03-09,6.5323,6.7162,6.2292,6.2533,318585,0
2009-03-10,6.4367,6.5406,6.0616,6.3251,550379,0
2009-03-11,6.4289,6.7883,6.1334,6.2292,580940,0
2009-03-12,6.2213,7.1557,6.1973,7.0995,301762,0
2009-03-13,7.1714,7.299,6.8999,7.1794,186057,0
2009-03-16,7.3392,7.7303,7.1875,7.2274,281950,0
2009-03-17,7.2593,7.5148,7.2274,7.5148,286139,0
2009-03-18,7.5786,7.8503,7.443,7.8503,292510,0
2009-03-19,7.9381,8.0578,7.6346,7.6906,138886,0
2009-03-20,7.7464,7.7783,7.1954,7.3472,219185,0
2009-03-23,7.5869,7.9461,7.5148,7.9461,254829,0
2009-03-24,7.8503,9.0163,7.7944,8.4568,443656,0
2009-03-25,8.6655,9.2158,8.5135,8.9366,340125,0
2009-03-26,9.0088,9.2556,8.7928,9.0251,272197,0
2009-03-27,8.872,9.1285,8.6412,8.8,437535,0
2009-03-30,8.7844,8.872,8.3216,8.5529,439178,0
2009-03-31,8.7844,9.2158,8.7129,9.0088,315720,0
2009-04-01,8.8334,9.3822,8.8159,9.1361,284490,0
2009-04-02,9.504,10.364,9.4789,10.125,401668,0
2009-04-03,10.215,10.269,9.558,9.798,303274,0
2009-04-06,9.696,9.696,9.1841,9.528,276646,0
2009-04-07,9.3822,9.3822,8.8242,8.9676,369056,0
2009-04-08,9.0964,9.2643,8.8878,9.2468,197059,0
2009-04-09,9.473,9.91,9.473,9.656,206187,0
2009-04-13,9.536,9.55,9.1285,9.4552,136706,0
2009-04-14,9.3529,10.048,9.241,9.558,316581,0
2009-04-15,9.542,10.406,9.542,10.255,220769,0
2009-04-16,10.509,10.731,10.102,10.58,209037,0
2009-04-17,10.694,10.861,10.364,10.812,178747,0
2009-04-20,10.558,10.998,10.446,10.796,343741,0
2009-04-21,10.796,11.123,10.446,11.062,208959,0
2009-04-22,11.1,12.162,10.861,11.866,552721,0
2009-04-23,12.395,12.395,11.316,11.461,323375,0
2009-04-24,11.788,11.931,11.251,11.556,291227,0
2009-04-27,11.42,11.731,11.054,11.324,268754,0
2009-04-28,11.324,11.954,11.237,11.693,292554,0
2009-04-29,11.748,12.258,11.715,12.057,268223,0
2009-04-30,12.154,12.571,11.701,11.842,374510,0
2009-05-01,11.977,12.657,11.866,12.243,293609,0
2009-05-04,12.593,14.016,12.514,13.674,668697,0
2009-05-05,14.287,16.196,14.28,15.526,1059729,0
2009-05-06,15.269,15.886,13.882,14.95,616499,0
2009-05-07,15.175,15.175,11.181,11.636,2625445,0
2009-05-08,12.179,12.834,11.977,12.626,1263620,0
2009-05-11,12.538,12.579,12.154,12.266,461591,0
2009-05-12,12.379,12.395,11.651,12.023,486140,0
2009-05-13,11.835,11.931,11.378,11.724,530221,0
2009-05-14,11.891,12.283,11.797,12.057,246146,0
2009-05-15,12.154,12.17,11.788,12.005,275045,0
2009-05-18,12.194,12.339,11.812,12.092,359372,0
2009-05-19,11.925,12.17,11.91,12.066,316996,0
2009-05-20,12.034,12.403,12.034,12.17,611941,0
2009-05-21,12.154,12.403,11.996,12.345,622571,0
2009-05-22,12.387,12.475,12.124,12.353,355473,0
2009-05-26,12.194,12.864,12.179,12.784,374607,0
2009-05-27,12.673,12.673,12.291,12.395,351277,0
2009-05-28,12.379,12.409,11.804,12.179,286867,0
2009-05-29,12.25,12.449,12.138,12.449,378022,0
2009-06-01,12.458,12.706,12.345,12.449,295620,0
2009-06-02,12.258,13.064,12.227,12.96,402806,0
2009-06-03,12.858,12.888,12.379,12.811,306018,0
2009-06-04,12.947,13.057,12.739,12.93,225848,0
2009-06-05,13.175,13.175,12.774,12.947,216753,0
2009-06-08,12.953,12.953,12.266,12.609,288418,0
2009-06-09,12.841,13.114,12.643,12.905,174755,0
2009-06-10,13.079,13.169,12.458,12.834,297058,0
2009-06-11,12.748,12.828,12.497,12.673,192985,0
2009-06-12,12.732,13.129,12.643,12.87,306544,0
2009-06-15,12.784,12.984,12.561,12.923,308720,0
2009-06-16,13.129,13.474,12.466,12.626,372874,0
2009-06-17,12.76,12.774,12.283,12.552,374475,0
2009-06-18,12.514,12.593,12.307,12.403,369732,0
2009-06-19,12.609,13.45,12.579,13.209,667563,0
2009-06-22,13.184,13.184,12.027,12.057,321249,0
2009-06-23,12.075,12.219,11.237,11.349,458987,0
2009-06-24,11.523,12.049,10.782,11.58,313447,0
2009-06-25,11.358,12.321,11.358,12.099,300295,0
2009-06-26,12.138,13.217,12.034,12.96,2051563,0
2009-06-29,13.192,13.474,12.828,12.864,522665,0
2009-06-30,12.939,13.576,12.905,13.488,589274,0
2009-07-01,13.576,13.648,13.137,13.288,325337,0
2009-07-02,13.378,13.631,13.217,13.496,357713,0
2009-07-06,13.482,13.482,12.774,13.105,300754,0
2009-07-07,13.154,13.321,12.834,12.96,233359,0
2009-07-08,12.976,13.225,12.793,13.154,380551,0
2009-07-09,13.201,13.232,12.841,12.858,262191,0
2009-07-10,12.841,13.105,12.618,13.001,265528,0
2009-07-13,13.018,13.175,12.579,13.175,269633,0
2009-07-14,13.209,13.281,13.009,13.145,175189,0
2009-07-15,13.45,13.593,13.145,13.536,344685,0
2009-07-16,13.518,13.657,13.217,13.593,273642,0
2009-07-17,13.593,13.807,13.385,13.689,141189,0
2009-07-20,13.823,14.151,13.751,14.087,272610,0
2009-07-21,14.31,14.31,13.562,13.926,312780,0
2009-07-22,13.976,14.519,13.976,14.222,168577,0
2009-07-23,14.222,14.711,14.079,14.255,263718,0
2009-07-24,14.198,14.695,14.071,14.67,405410,0
2009-07-27,14.719,14.998,14.551,14.998,619413,0
2009-07-28,14.935,15.047,14.574,14.991,309388,0
2009-07-29,14.942,15.028,14.741,15.012,214902,0
2009-07-30,15.093,15.093,13.77,14.599,366096,0
2009-07-31,14.582,15.159,14.496,15.006,316935,0
2009-08-03,15.175,15.931,15.101,15.869,377228,0
2009-08-04,14.031,15.254,13.536,14.104,996796,0
2009-08-05,14.104,14.607,13.882,14.541,340224,0
2009-08-06,14.653,14.662,13.976,14.095,292480,0
2009-08-07,14.439,14.863,14.255,14.759,409120,0
2009-08-10,14.487,14.821,14.382,14.416,242063,0
2009-08-11,14.382,14.646,14.231,14.463,180951,0
2009-08-12,14.424,14.766,14.293,14.591,204524,0
2009-08-13,14.63,15.02,14.551,14.901,188974,0
2009-08-14,14.846,14.886,14.175,14.359,143621,0
2009-08-17,14.071,14.071,13.576,13.682,159389,0
2009-08-18,13.799,14.222,13.711,14.119,199283,0
2009-08-19,13.934,14.455,13.882,14.416,169509,0
2009-08-20,14.336,14.734,14.007,14.215,129819,0
2009-08-21,14.39,14.942,14.302,14.926,298669,0
2009-08-24,15.166,15.78,15.101,15.526,328176,0
2009-08-25,15.556,16.138,15.534,15.9,281522,0
2009-08-26,15.931,16.132,15.851,16.124,207765,0
2009-08-27,16.203,16.203,15.675,16.124,207010,0
2009-08-28,16.228,16.3,15.503,15.675,161318,0
2009-08-31,15.579,15.765,14.908,15.245,231498,0
2009-09-01,15.197,15.629,14.344,14.662,383369,0
2009-09-02,14.574,14.983,14.447,14.591,317380,0
2009-09-03,14.646,15.175,14.47,15.142,126955,0
2009-09-04,15.093,15.653,14.821,15.431,140344,0
2009-09-08,15.605,15.691,15.115,15.133,272940,0
2009-09-09,15.175,15.653,15.175,15.597,133472,0
2009-09-10,15.597,15.869,15.372,15.727,218452,0
2009-09-11,15.727,15.965,15.571,15.644,130660,0
2009-09-14,15.653,15.908,15.414,15.748,173151,0
2009-09-15,15.797,16.323,15.733,16.251,134239,0
2009-09-16,16.37,16.73,16.293,16.37,146269,0
2009-09-17,16.426,16.722,16.347,16.388,95940,0
2009-09-18,16.443,16.882,16.362,16.85,246759,0
2009-09-21,16.74,16.835,16.481,16.755,136139,0
2009-09-22,16.826,17.05,16.53,16.755,104697,0
2009-09-23,16.73,17.124,16.539,16.578,98012,0
2009-09-24,16.564,16.692,15.813,16.013,159618,0
2009-09-25,15.916,16.026,15.342,15.748,161582,0
2009-09-28,15.877,16.362,15.101,15.755,242379,0
2009-09-29,15.772,16.013,15.563,15.637,222956,0
2009-09-30,15.691,15.772,14.774,14.774,399959,0
2009-10-01,14.821,15.213,14.774,15.101,248374,0
2009-10-02,14.878,15.175,14.599,14.855,142982,0
2009-10-05,14.975,15.229,14.741,15.197,197011,0
2009-10-06,15.342,15.733,15.237,15.534,127251,0
2009-10-07,15.517,15.938,15.517,15.813,177352,0
2009-10-08,16.051,16.258,16.042,16.091,168612,0
2009-10-09,16.132,16.499,16.051,16.476,94997,0
2009-10-12,16.595,16.771,16.452,16.635,152721,0
2009-10-13,16.611,16.611,16.293,16.595,134984,0
2009-10-14,16.73,16.803,16.461,16.803,221230,0
2009-10-15,16.611,16.915,16.417,16.882,108605,0
2009-10-16,16.771,16.771,16.571,16.683,133215,0
2009-10-19,16.771,17.521,16.722,17.378,216055,0
2009-10-20,17.403,17.425,16.947,17.204,355889,0
2009-10-21,17.124,17.266,16.915,16.915,233969,0
2009-10-22,16.835,17.019,16.705,16.955,146006,0
2009-10-23,17.17,17.17,16.74,17.001,248745,0
2009-10-26,17.161,17.41,16.37,16.443,255231,0
2009-10-27,16.556,16.564,16.285,16.315,118585,0
2009-10-28,16.258,16.412,15.571,15.629,275466,0
2009-10-29,15.629,16.236,15.629,16.164,174713,0
2009-10-30,16.035,16.388,15.205,15.452,305655,0
2009-11-02,15.517,15.965,15.342,15.615,178358,0
2009-11-03,16.452,18.153,16.084,17.577,546104,0
2009-11-04,17.737,17.737,16.22,16.258,371746,0
2009-11-05,16.426,16.955,16.293,16.469,244621,0
2009-11-06,16.34,16.794,16.332,16.667,134178,0
2009-11-09,16.993,17.755,16.993,17.594,229897,0
2009-11-10,17.608,19.054,17.608,18.744,420558,0
2009-11-11,18.934,19.151,18.829,18.909,198299,0
2009-11-12,18.909,19.271,18.561,18.69,312128,0
2009-11-13,18.622,19.167,18.57,18.814,169719,0
2009-11-16,18.959,20.748,18.927,20.404,521223,0
2009-11-17,20.285,21.131,19.63,20.586,401798,0
2009-11-18,20.532,20.716,20.107,20.124,169804,0
2009-11-19,19.99,19.99,19.333,19.949,257410,0
2009-11-20,19.741,19.885,19.167,19.349,253533,0
2009-11-23,19.556,20.077,19.312,19.422,192428,0
2009-11-24,19.422,19.478,19.167,19.358,160510,0
2009-11-25,19.556,19.823,19.398,19.504,109157,0
2009-11-27,18.967,19.486,18.777,19.255,74941,0
2009-11-30,19.175,20.054,19.045,19.781,367152,0
2009-12-01,20.077,20.586,19.973,20.316,325807,0
2009-12-02,19.933,20.285,19.366,19.844,406547,0
2009-12-03,19.981,20.093,19.494,19.535,285684,0
2009-12-04,19.958,20.204,19.167,19.711,219702,0
2009-12-07,19.608,19.711,19.167,19.461,174669,0
2009-12-08,19.405,19.652,18.807,19.151,329535,0
2009-12-09,19.221,19.221,18.249,18.68,243149,0
2009-12-10,18.718,18.807,18.304,18.68,224321,0
2009-12-11,18.735,19.023,18.375,18.657,93348,0
2009-12-14,18.71,18.71,18.034,18.59,184452,0
2009-12-15,18.631,18.694,18.121,18.257,164846,0
2009-12-16,18.473,18.727,18.368,18.535,219279,0
2009-12-17,18.494,18.727,18.167,18.218,166685,0
2009-12-18,18.432,18.432,17.521,17.866,416078,0
2009-12-21,17.913,17.967,17.337,17.521,346099,0
2009-12-22,17.521,17.746,17.17,17.321,252743,0
2009-12-23,17.329,17.658,17.17,17.49,140494,0
2009-12-24,17.601,18.225,17.601,18.025,69941,0
2009-12-28,18.05,18.129,17.975,18.034,157754,0
2009-12-29,18.113,18.36,17.975,18.042,71437,0
2009-12-30,17.967,18.368,17.931,18.36,100928,0
2009-12-31,18.406,18.57,18.2,18.351,192656,0
2010-01-04,18.614,18.767,18.39,18.767,218978,0
2010-01-05,18.727,19.071,18.535,18.735,200562,0
2010-01-06,18.68,18.68,18.08,18.19,166830,0
2010-01-07,18.147,18.2,17.666,18.16,154694,0
2010-01-08,18.05,18.153,17.886,17.983,130025,0
2010-01-11,18.19,18.19,17.633,17.922,225233,0
2010-01-12,17.842,17.96,17.721,17.728,272984,0
2010-01-13,17.728,17.993,17.306,17.895,132503,0
2010-01-14,17.783,18.234,17.577,18.017,211310,0
2010-01-15,18.08,18.08,17.249,17.315,191645,0
2010-01-19,17.37,18.05,17.289,17.967,169035,0
2010-01-20,17.866,17.967,17.204,17.562,136291,0
2010-01-21,17.642,17.682,16.683,16.73,229536,0
2010-01-22,16.642,17.161,16.37,16.675,156585,0
2010-01-25,16.762,17.011,16.515,16.603,133285,0
2010-01-26,16.499,16.499,15.835,16.109,324041,0
2010-01-27,15.988,16.109,15.262,15.894,286229,0
2010-01-28,15.908,16.155,15.622,15.988,207732,0
2010-01-29,16.004,16.251,15.494,15.622,211455,0
2010-02-01,15.931,16.189,15.622,16.115,242833,0
2010-02-02,16.189,16.323,15.938,16.124,151644,0
2010-02-03,16.101,16.258,15.372,15.414,1016064,0
2010-02-04,15.254,15.406,14.185,14.207,650619,0
2010-02-05,14.327,15.254,13.855,14.782,807633,0
2010-02-08,14.908,14.908,14.198,14.215,325958,0
2010-02-09,14.528,15.133,14.263,15.093,384679,0
2010-02-10,14.95,15.189,14.839,15.108,210269,0
2010-02-11,15.101,15.869,14.983,15.683,337183,0
2010-02-12,15.534,15.916,15.342,15.843,239768,0
2010-02-16,16.06,16.564,15.851,16.37,421369,0
2010-02-17,16.523,16.564,16.315,16.508,367316,0
2010-02-18,15.254,16.642,15.054,16.523,822616,0
2010-02-19,16.523,16.603,15.996,16.469,385619,0
2010-02-22,16.476,16.476,15.741,16.132,406632,0
2010-02-23,16.06,16.515,15.948,16.307,287250,0
2010-02-24,16.34,16.844,16.147,16.53,161853,0
2010-02-25,16.53,17.799,16.53,17.755,569432,0
2010-02-26,17.878,18.934,17.808,18.543,676238,0
2010-03-01,18.064,19.374,18.064,18.959,356143,0
2010-03-02,19.054,19.366,18.959,19.237,314126,0
2010-03-03,19.246,19.494,19.079,19.231,235457,0
2010-03-04,18.767,19.711,18.657,19.6,385029,0
2010-03-05,19.652,19.942,19.511,19.925,159012,0
2010-03-08,19.925,20.166,19.805,20.107,209518,0
2010-03-09,20.045,20.483,20.013,20.219,347522,0
2010-03-10,20.228,20.421,19.99,20.196,479857,0
2010-03-11,20.124,20.509,20.004,20.509,211726,0
2010-03-12,20.564,20.779,20.228,20.725,332747,0
2010-03-15,20.572,20.595,20.387,20.541,227174,0
2010-03-16,20.476,21.377,20.476,21.363,581697,0
2010-03-17,21.321,21.553,21.321,21.443,366747,0
2010-03-18,21.387,21.841,21.347,21.602,258031,0
2010-03-19,21.643,21.811,20.932,21.377,432718,0
2010-03-22,21.162,21.562,21.02,21.523,194139,0
2010-03-23,21.499,21.923,21.363,21.889,245988,0
2010-03-24,21.715,21.905,21.466,21.539,276871,0
2010-03-25,21.785,22.559,21.571,21.58,302767,0
2010-03-26,21.723,22.178,21.506,21.672,202213,0
2010-03-29,21.859,22.36,21.738,22,247654,0
2010-03-30,22.098,22.69,21.962,22.392,257752,0
2010-03-31,22.416,22.89,22.211,22.281,183749,0
2010-04-01,22.465,22.489,22.22,22.473,137009,0
2010-04-05,22.665,22.992,22.409,22.896,116223,0
2010-04-06,22.89,23.519,22.778,23.32,259629,0
2010-04-07,23.357,23.687,23.159,23.448,273722,0
2010-04-08,23.4,23.742,23.263,23.552,113940,0
2010-04-09,23.568,23.863,23.511,23.622,77712,0
2010-04-12,23.693,23.693,22.882,22.969,255280,0
2010-04-13,22.832,22.832,21.954,22.386,333574,0
2010-04-14,22.441,22.985,22.425,22.969,169819,0
2010-04-15,22.96,23.151,22.473,22.839,215569,0
2010-04-16,22.762,23.113,22.37,22.622,182069,0
2010-04-19,22.465,22.969,22.122,22.665,107462,0
2010-04-20,22.839,23.357,22.665,23.338,139864,0
2010-04-21,23.357,23.503,23.121,23.338,155398,0
2010-04-22,23.234,23.838,22.89,23.829,124468,0
2010-04-23,23.722,23.957,23.619,23.757,147267,0
2010-04-26,23.71,23.958,23.615,23.734,61467,0
2010-04-27,23.655,24.197,23.175,23.271,255029,0
2010-04-28,23.365,23.365,22.839,23.175,197663,0
2010-04-29,23.415,24.15,23.415,23.878,153733,0
2010-04-30,23.911,23.975,22.697,22.753,172614,0
2010-05-03,22.882,23.821,22.69,23.47,188012,0
2010-05-04,23.032,23.783,22.36,22.559,306358,0
2010-05-05,22.441,23.032,21.651,22.799,384231,0
2010-05-06,22.602,22.96,21.068,22.489,472585,0
2010-05-07,22.36,23.225,21.977,22.649,574466,0
2010-05-10,23.655,24.652,23.638,24.061,472931,0
2010-05-11,23.68,24.197,23.408,23.887,226417,0
2010-05-12,24.021,24.934,24.021,24.754,179923,0
2010-05-13,24.807,25.541,24.494,24.622,265313,0
2010-05-14,24.35,24.684,23.813,24.109,409777,0
2010-05-17,24.117,24.406,23.4,23.926,270414,0
2010-05-18,24.15,24.406,22.918,22.992,136421,0
2010-05-19,22.857,22.918,21.699,22.36,358010,0
2010-05-20,21.825,22.073,21.291,21.371,224040,0
2010-05-21,21.131,21.896,20.517,21.723,273076,0
2010-05-24,21.594,21.769,21.026,21.124,165851,0
2010-05-25,20.461,21.116,19.643,20.996,355233,0
2010-05-26,21.162,21.859,21.042,21.131,147899,0
2010-05-27,21.651,22.018,21.545,21.867,176031,0
2010-05-28,21.523,23.104,21.523,22.793,257894,0
2010-06-01,22.552,22.832,21.85,21.85,158776,0
2010-06-02,21.867,22.112,21.363,21.923,262171,0
2010-06-03,22.043,22.481,21.723,22.009,110671,0
2010-06-04,21.387,21.635,21.004,21.139,150315,0
2010-06-07,21.18,21.18,20.307,20.373,142089,0
2010-06-08,20.404,20.428,19.933,20.174,195254,0
2010-06-09,20.299,20.525,19.997,20.124,125364,0
2010-06-10,20.445,20.996,20.037,20.716,191318,0
2010-06-11,20.358,20.915,20.236,20.91,191557,0
2010-06-14,21.035,21.825,20.955,21.419,183714,0
2010-06-15,21.553,22.018,21.371,21.938,167023,0
2010-06-16,21.794,22.106,21.499,21.954,84192,0
2010-06-17,22.162,22.465,21.946,22.433,126699,0
2010-06-18,22.456,22.857,22.232,22.857,201349,0
2010-06-21,23.206,23.357,22.498,22.753,226123,0
2010-06-22,22.901,23.254,22.481,22.586,227500,0
2010-06-23,22.512,22.512,21.867,22.178,95029,0
2010-06-24,22.009,22.009,21.321,21.466,203970,0
2010-06-25,21.506,21.962,21.227,21.562,923126,0
2010-06-28,21.499,22.154,21.227,21.545,130260,0
2010-06-29,21.18,21.484,20.132,20.358,192972,0
2010-06-30,20.407,21.146,20.087,20.825,200536,0
2010-07-01,20.803,21.091,19.965,20.755,150515,0
2010-07-02,20.955,20.955,19.902,20.029,125982,0
2010-07-06,20.174,20.541,19.325,19.341,248777,0
2010-07-07,19.405,20.421,19.384,20.373,116008,0
2010-07-08,20.629,21.162,20.387,21.139,100107,0
2010-07-09,21.091,21.338,20.491,21.307,81009,0
2010-07-12,21.283,21.3,20.476,20.755,96596,0
2010-07-13,20.94,21.539,20.763,21.434,97905,0
2010-07-14,21.411,21.553,21.116,21.484,64064,0
2010-07-15,21.443,21.506,20.924,21.347,66113,0
2010-07-16,21.124,21.18,20.491,20.525,101456,0
2010-07-19,20.651,21.139,20.285,21.124,81456,0
2010-07-20,20.132,21.85,20.132,21.825,113329,0
2010-07-21,21.992,22,20.91,20.996,78289,0
2010-07-22,21.363,22.018,19.99,22.018,112217,0
2010-07-23,21.874,22.718,21.763,22.615,88524,0
2010-07-26,22.753,23.338,22.192,23.303,67762,0
2010-07-27,23.552,23.561,22.976,23.071,75799,0
2010-07-28,22.96,23.128,22.615,22.735,56839,0
2010-07-29,22.96,23.271,22.504,23.151,58261,0
2010-07-30,22.857,23.655,22.697,23.408,101288,0
2010-08-02,23.829,24.141,23.511,24.007,164797,0
2010-08-03,24.358,24.719,23.829,24.461,258156,0
2010-08-04,24.526,24.798,24.278,24.798,186436,0
2010-08-05,24.589,24.789,24.519,24.622,150236,0
2010-08-06,24.318,24.614,23.693,24.141,152997,0
2010-08-09,24.237,24.35,24.021,24.173,54398,0
2010-08-10,23.895,24.191,23.527,23.863,80677,0
2010-08-11,22.537,22.799,22.079,22.631,216536,0
2010-08-12,22.178,22.77,22.162,22.498,105309,0
2010-08-13,22.351,22.441,21.803,21.859,89062,0
2010-08-16,21.635,22.154,21.587,21.889,97666,0
2010-08-17,22.211,23.589,22.211,22.832,253497,0
2010-08-18,22.839,23.057,22.05,22.322,171097,0
2010-08-19,22.297,22.602,21.707,22.281,246634,0
2010-08-20,22.211,22.386,21.874,22.043,154746,0
2010-08-23,22.098,22.289,21.923,21.962,180730,0
2010-08-24,21.666,21.841,21.035,21.116,200888,0
2010-08-25,20.91,21.707,20.532,21.672,183981,0
2010-08-26,21.825,22.211,21.499,21.657,118682,0
2010-08-27,21.977,22.473,21.371,22.446,88490,0
2010-08-30,22.521,23.24,22.274,23.121,234390,0
2010-08-31,23.08,23.436,22.897,23.298,163604,0
2010-09-01,23.575,24.501,23.39,24.47,259159,0
2010-09-02,24.358,24.901,23.975,24.754,105946,0
2010-09-03,25.141,25.285,24.98,25.163,288154,0
2010-09-07,25.163,25.163,24.31,24.437,85417,0
2010-09-08,24.582,24.638,24.021,24.197,108511,0
2010-09-09,24.652,24.652,23.24,23.374,151967,0
2010-09-10,23.39,23.838,23.351,23.423,99401,0
2010-09-13,23.598,23.847,23.561,23.615,265444,0
2010-09-14,23.47,23.68,23.246,23.44,209868,0
2010-09-15,23.271,23.271,22.839,23.071,247825,0
2010-09-16,23,23.519,23,23.462,149834,0
2010-09-17,23.76,24.087,23.142,23.813,194295,0
2010-09-20,23.829,24.94,23.561,24.852,131910,0
2010-09-21,24.779,25.117,24.47,24.565,99698,0
2010-09-22,25.123,25.123,24.046,24.445,87305,0
2010-09-23,24.206,24.659,23.751,23.855,121732,0
2010-09-24,24.117,24.893,23.926,24.754,108221,0
2010-09-27,24.719,24.779,24.452,24.693,114028,0
2010-09-28,24.837,25.667,24.406,25.634,156669,0
2010-09-29,25.475,25.842,25.363,25.714,124392,0
2010-09-30,25.876,26.488,25.683,26.429,294389,0
2010-10-01,26.625,26.625,25.923,26.154,154544,0
2010-10-04,26.035,26.337,25.81,26.305,148946,0
2010-10-05,26.683,27.616,26.528,27.408,183411,0
2010-10-06,27.304,27.304,26.753,27.033,120428,0
2010-10-07,27.249,27.249,26.035,26.363,247168,0
2010-10-08,26.288,27.352,26.288,27.193,182672,0
2010-10-11,27.249,27.425,26.962,27.146,111807,0
2010-10-12,26.976,27.297,26.424,27.175,124584,0
2010-10-13,26.865,27.025,26.393,26.825,246085,0
2010-10-14,26.706,27.073,26.355,26.666,123884,0
2010-10-15,26.834,27.129,26.424,26.818,170826,0
2010-10-18,26.922,27.088,26.625,27.064,108394,0
2010-10-19,26.57,26.792,26.314,26.721,189941,0
2010-10-20,26.922,27.831,26.865,27.425,117137,0
2010-10-21,27.648,27.855,27.161,27.695,140938,0
2010-10-22,27.72,27.934,27.52,27.767,272419,0
2010-10-25,27.952,29.022,27.926,28.607,160323,0
2010-10-26,28.469,28.751,28.253,28.59,147447,0
2010-10-27,28.382,28.845,28.296,28.751,154610,0
2010-10-28,28.909,29.212,28.416,28.773,155107,0
2010-10-29,28.791,29.455,28.668,29.327,136306,0
2010-11-01,29.5,29.845,29.348,29.564,252990,0
2010-11-02,29.933,30.395,29.531,30.082,222037,0
2010-11-03,25.86,26.945,25.756,26.13,1577261,0
2010-11-04,26.225,27.616,26.195,27.591,506035,0
2010-11-05,27.529,27.591,26.736,27.161,330474,0
2010-11-08,26.945,27.312,26.579,27.129,186592,0
2010-11-09,27.153,27.304,26.962,27.217,341193,0
2010-11-10,27.241,27.408,26.666,27.168,190248,0
2010-11-11,26.922,27.648,26.922,27.33,144709,0
2010-11-12,27.088,27.226,26.609,27.057,193180,0
2010-11-15,27.104,27.751,27.104,27.55,156772,0
2010-11-16,27.321,27.926,27.095,27.671,316104,0
2010-11-17,27.815,27.952,27.384,27.6,124438,0
2010-11-18,27.952,28.27,27.897,28.014,291104,0
2010-11-19,28.095,28.39,27.785,28.327,227240,0
2010-11-22,28.216,28.613,27.991,28.32,187727,0
2010-11-23,27.909,27.961,27.2,27.55,272973,0
2010-11-24,27.839,28.167,27.839,28.072,150485,0
2010-11-26,27.815,28.382,27.815,27.903,92671,0
2010-11-29,27.68,27.903,27.016,27.712,114361,0
2010-11-30,27.427,27.586,27.138,27.201,357029,0
2010-12-01,27.735,28.167,27.609,27.855,272953,0
2010-12-02,27.855,28.133,27.777,28,103133,0
2010-12-03,27.909,28.296,27.815,28.19,120326,0
2010-12-06,28.064,28.503,27.741,28.334,88984,0
2010-12-07,28.645,28.854,27.991,28.112,186659,0
2010-12-08,28.208,28.262,27.839,28.095,115220,0
2010-12-09,28.287,28.287,27.55,27.897,110956,0
2010-12-10,27.831,28.437,27.393,28.253,108979,0
2010-12-13,28.262,28.407,27.961,28.022,106381,0
2010-12-14,28.183,28.528,27.934,28.141,135347,0
2010-12-15,28.167,28.797,27.991,28.078,109166,0
2010-12-16,28.183,28.437,27.976,28.216,63521,0
2010-12-17,28.262,28.549,27.903,28,77228,0
2010-12-20,27.952,28.59,27.952,28.287,67464,0
2010-12-21,28.365,28.814,28.159,28.653,58576,0
2010-12-22,28.751,28.909,28.52,28.821,85036,0
2010-12-23,28.758,29.116,28.574,28.933,58382,0
2010-12-27,28.742,29.046,28.484,28.845,41322,0
2010-12-28,28.838,28.966,28.742,28.845,54424,0
2010-12-29,28.984,28.984,28.718,28.775,20605,0
2010-12-30,28.823,28.944,28.752,28.799,32114,0
2010-12-31,28.645,29.066,28.481,28.816,75445,0
2011-01-03,29.132,29.9,29.087,29.549,124181,0
2011-01-04,29.771,29.94,29.022,29.636,258497,0
2011-01-05,29.478,29.988,29.271,29.803,98109,0
2011-01-06,29.867,30.139,29.212,29.564,128492,0
2011-01-07,29.42,29.549,28.512,29.245,138600,0
2011-01-10,29.012,29.012,28.327,28.342,174862,0
2011-01-11,28.416,28.695,27.488,27.934,127917,0
2011-01-12,27.926,27.926,27.064,27.271,113992,0
2011-01-13,27.297,27.881,27.025,27.441,158981,0
2011-01-14,27.432,27.767,27.304,27.655,114674,0
2011-01-18,27.793,28.334,27.64,27.967,162689,0
2011-01-19,28.029,28.351,27.575,27.767,199270,0
2011-01-20,27.741,27.741,27.08,27.249,133098,0
2011-01-21,27.28,27.897,27.025,27.051,111287,0
2011-01-24,27.064,27.175,26.744,26.778,114177,0
2011-01-25,26.595,26.888,26.163,26.616,103846,0
2011-01-26,26.625,27.271,25.763,27.057,89908,0
2011-01-27,26.945,27.271,26.458,27.271,156846,0
2011-01-28,27.161,27.271,26.674,26.985,105013,0
2011-01-31,26.965,27.029,26.444,26.494,134749,0
2011-02-01,26.683,27.663,26.449,27.616,79024,0
2011-02-02,27.575,27.831,27.153,27.352,86986,0
2011-02-03,27.471,27.967,27.153,27.943,137837,0
2011-02-04,27.741,28.037,27.462,27.575,95018,0
2011-02-07,27.648,28.278,27.648,28.022,69470,0
2011-02-08,28.758,33.021,28.758,32.255,812187,0
2011-02-09,32.097,34.052,31.944,33.127,432387,0
2011-02-10,33.159,34.317,31.96,33.366,473670,0
2011-02-11,31.993,34.013,31.481,33.949,376334,0
2011-02-14,33.437,34.468,33.389,34.339,245224,0
2011-02-15,34.276,34.668,33.837,34.052,257973,0
2011-02-16,33.942,34.739,33.541,34.555,206380,0
2011-02-18,35.467,35.467,34.347,34.596,124501,0
2011-02-22,34.317,34.546,33.623,33.685,177063,0
2011-02-23,33.182,33.623,32.758,33.149,174634,0
2011-02-24,33.029,33.756,32.002,33.101,201884,0
2011-02-25,32.924,34.227,32.924,34.187,87113,0
2011-02-28,34.27,34.34,33.754,34.204,142410,0
2011-03-01,34.34,34.34,33.842,33.941,160596,0
2011-03-02,33.691,33.86,33.28,33.682,258142,0
2011-03-03,34.204,34.461,34.037,34.366,120603,0
2011-03-04,34.347,34.532,33.517,34.013,114343,0
2011-03-07,34.269,34.33,32.767,33.109,133428,0
2011-03-08,33.029,34.004,32.646,33.623,94298,0
2011-03-09,33.389,33.501,32.96,33.372,97353,0
2011-03-10,33.089,33.089,32.076,32.348,137017,0
2011-03-11,31.951,32.206,31.465,31.578,244991,0
2011-03-14,31.048,31.89,30.731,31.519,137826,0
2011-03-15,30.387,31.21,30.362,31.057,205294,0
2011-03-16,30.915,31.848,30.906,31.44,192799,0
2011-03-17,31.893,31.939,31.081,31.081,186736,0
2011-03-18,31.386,32.112,30.841,31.682,196296,0
2011-03-21,31.664,32.44,31.552,32.294,181647,0
2011-03-22,32.321,32.886,31.674,32.776,142054,0
2011-03-23,32.781,33.479,32.544,33.109,113949,0
2011-03-24,33.301,34.509,33.261,34.452,176560,0
2011-03-25,34.157,35.305,33.768,34.628,167272,0
2011-03-28,35.483,35.483,34.644,35.003,150507,0
2011-03-29,35.162,36.017,34.987,35.778,167948,0
2011-03-30,36.122,36.272,35.675,36.114,100380,0
2011-03-31,36.086,37.167,36.086,36.826,148078,0
2011-04-01,37.009,37.76,36.574,36.597,158590,0
2011-04-04,36.536,36.984,36.175,36.88,65998,0
2011-04-05,36.83,37.487,36.733,37.247,40600,0
2011-04-06,37.523,37.865,36.805,37.515,65375,0
2011-04-07,37.61,38.043,37.256,37.506,93651,0
2011-04-08,37.843,37.873,37.224,37.487,92150,0
2011-04-11,37.651,37.651,36.445,36.814,101527,0
2011-04-12,36.477,36.615,35.344,35.6,120205,0
2011-04-13,35.956,36.14,35.168,35.689,145977,0
2011-04-14,35.344,36.437,35.281,36.35,89282,0
2011-04-15,36.195,37.74,36.195,37.427,150803,0
2011-04-18,36.814,36.926,35.891,36.14,269205,0
2011-04-19,36.116,36.325,35.217,35.248,185212,0
2011-04-20,35.579,35.882,35.385,35.859,139492,0
2011-04-21,36.116,36.574,35.521,36.509,88070,0
2011-04-25,36.502,36.502,36.019,36.195,88955,0
2011-04-26,36.17,37.383,36.17,37.263,127317,0
2011-04-27,37.427,37.561,36.879,37.552,78615,0
2011-04-28,37.391,37.643,37.15,37.313,50573,0
2011-04-29,37.475,37.526,36.919,37.216,121248,0
2011-05-02,37.376,37.931,36.461,36.542,280878,0
2011-05-03,37.184,37.713,35.104,35.689,531382,0
2011-05-04,35.682,36.268,35.594,35.633,256460,0
2011-05-05,35.33,36.268,34.806,35.546,111215,0
2011-05-06,35.721,36.14,35.217,35.385,99056,0
2011-05-09,35.441,37.224,35.441,36.8,105321,0
2011-05-10,36.63,37.496,36.63,37.336,76195,0
2011-05-11,37.247,37.247,36.187,36.509,120481,0
2011-05-12,36.195,36.775,35.9,36.333,114640,0
2011-05-13,36.35,36.606,35.521,35.625,135121,0
2011-05-16,35.489,35.579,35.006,35.062,115646,0
2011-05-17,34.782,35.418,34.782,35.071,122841,0
2011-05-18,35.151,35.93,34.886,35.773,134812,0
2011-05-19,35.794,36.372,35.344,35.555,172796,0
2011-05-20,35.669,35.868,34.967,35.118,268557,0
2011-05-23,34.685,35.618,34.614,34.872,116125,0
2011-05-24,34.999,35.233,34.581,34.718,132373,0
2011-05-25,34.533,35.337,34.533,35.104,95144,0
2011-05-26,35.006,35.385,34.702,35.225,71357,0
2011-05-27,35.33,36.3,35.33,35.73,47488,0
2011-05-31,36.136,36.29,35.795,36.056,148650,0
2011-06-01,35.773,36.381,35.659,35.763,177050,0
2011-06-02,35.9,36.187,35.586,35.938,168862,0
2011-06-03,35.377,35.891,35.04,35.248,266500,0
2011-06-06,34.909,35.466,34.405,34.621,168248,0
2011-06-07,34.892,35.176,34.441,34.449,123917,0
2011-06-08,34.256,34.707,34.039,34.184,127723,0
2011-06-09,34.499,35.144,34.239,34.773,135674,0
2011-06-10,34.525,34.951,34.076,34.124,161504,0
2011-06-13,35.151,37.713,34.96,35.907,472459,0
2011-06-14,35.988,38.21,35.938,37.585,709230,0
2011-06-15,37.441,37.857,36.502,37.142,266878,0
2011-06-16,37.195,37.736,36.58,37.233,177171,0
2011-06-17,37.456,37.456,36.784,37.054,304562,0
2011-06-20,36.942,37.851,36.942,37.369,145685,0
2011-06-21,37.777,38.188,37.617,38.157,219226,0
2011-06-22,37.803,38.62,37.749,38.035,172259,0
2011-06-23,37.636,38.87,36.942,38.789,188586,0
2011-06-24,38.817,39.495,38.436,39.277,873769,0
2011-06-27,39.407,40.028,39.049,39.657,145867,0
2011-06-28,39.737,40.068,39.064,39.359,174907,0
2011-06-29,39.505,39.594,38.999,39.112,330711,0
2011-06-30,39.343,39.588,39.061,39.188,188418,0
2011-07-01,39.195,40.302,39.002,40.089,213863,0
2011-07-05,40.147,41.319,40.147,40.802,183375,0
2011-07-06,40.648,40.648,39.591,40.317,159325,0
2011-07-07,40.946,41.052,40.027,40.594,180311,0
2011-07-08,40.286,40.876,40.188,40.811,320958,0
2011-07-11,40.351,40.623,39.963,40.18,189007,0
2011-07-12,40.155,40.648,40.011,40.036,131957,0
2011-07-13,40.317,41.133,40.237,40.753,275528,0
2011-07-14,40.777,40.777,38.72,39.373,187465,0
2011-07-15,39.469,40.099,39.333,39.583,101756,0
2011-07-18,39.404,39.583,38.121,38.776,138725,0
2011-07-19,39.147,40.171,39.147,40.043,119277,0
2011-07-20,40.351,40.351,39.72,39.913,53508,0
2011-07-21,39.858,40.55,39.816,40.237,130974,0
2011-07-22,40.317,40.656,40.147,40.423,124824,0
2011-07-25,40.018,40.447,39.801,40.099,137034,0
2011-07-26,40.171,40.609,40.027,40.317,128658,0
2011-07-27,40.221,40.55,39.391,39.543,226214,0
2011-07-28,39.728,40.141,39.285,39.397,116534,0
2011-07-29,38.978,39.271,38.221,38.905,204055,0
2011-08-01,39.567,39.574,38.471,38.769,335156,0
2011-08-02,36.122,38.416,35.599,36.307,938740,0
2011-08-03,35.581,36.218,34.604,35.877,371207,0
2011-08-04,35.264,35.733,33.74,33.778,241060,0
2011-08-05,34.077,34.168,31.761,33.159,302814,0
2011-08-08,31.674,33.108,30.073,30.148,260370,0
2011-08-09,32.285,32.285,29.445,32.195,265393,0
2011-08-10,31.229,31.866,29.977,30.108,159770,0
2011-08-11,31.084,33.374,30.535,32.786,291404,0
2011-08-12,33.45,33.778,32.462,33.012,169317,0
2011-08-15,33.829,34.418,33.248,34.313,147435,0
2011-08-16,34.16,34.16,32.715,33.287,185265,0
2011-08-17,33.4,34.239,33.159,33.368,131668,0
2011-08-18,32.61,32.723,31.706,32.101,421691,0
2011-08-19,31.309,32.706,30.754,31.511,214848,0
2011-08-22,32.383,32.383,30.325,30.703,212466,0
2011-08-23,30.881,32.462,30.85,32.383,207725,0
2011-08-24,32.245,33.091,32.005,32.619,137698,0
2011-08-25,32.901,32.901,31.569,31.737,208220,0
2011-08-26,31.472,32.68,30.971,32.513,143742,0
2011-08-29,33.063,34.393,33.003,34.304,113414,0
2011-08-30,33.989,34.562,33.577,33.899,282357,0
2011-08-31,34.156,34.546,33.282,33.584,243700,0
2011-09-01,33.594,34.062,32.424,32.633,145344,0
2011-09-02,31.638,32.347,31.479,31.923,109843,0
2011-09-06,30.756,31.818,30.756,31.753,183164,0
2011-09-07,31.907,32.686,31.907,32.55,185430,0
2011-09-08,32.387,32.744,31.85,31.923,186593,0
2011-09-09,31.511,31.93,30.954,31.277,239133,0
2011-09-12,30.688,31.857,30.222,30.915,129408,0
2011-09-13,30.915,31.604,30.44,31.229,136373,0
2011-09-14,31.614,32.344,31.229,32.013,174687,0
2011-09-15,32.018,32.285,31.682,32.166,166702,0
2011-09-16,32.285,33.143,32.005,32.917,408133,0
2011-09-19,32.189,32.794,31.833,32.456,150977,0
2011-09-20,32.383,32.706,31.674,31.826,89655,0
2011-09-21,31.713,32.101,31.464,31.648,201102,0
2011-09-22,30.577,31.489,30.236,30.985,377104,0
2011-09-23,30.998,31.509,30.608,30.862,160098,0
2011-09-26,30.994,31.833,30.398,31.803,150034,0
2011-09-27,31.638,34.247,31.638,33.383,162359,0
2011-09-28,33.496,33.539,31.608,31.698,169678,0
2011-09-29,32.47,32.513,30.971,32.044,216136,0
2011-09-30,31.299,32.48,31.078,32.187,258764,0
2011-10-03,31.857,32.344,30.454,30.463,285180,0
2011-10-04,30.268,31.94,29.203,31.923,269416,0
2011-10-05,31.948,33.604,31.47,33.248,154670,0
2011-10-06,33.213,34.294,33.213,34.181,153827,0
2011-10-07,34.303,34.391,33.199,33.442,134125,0
2011-10-10,34.227,35.211,33.913,35.179,122010,0
2011-10-11,34.854,36.167,34.854,36.071,137652,0
2011-10-12,36.331,36.981,35.699,36.834,103624,0
2011-10-13,36.525,36.77,35.756,36.412,103330,0
2011-10-14,36.706,36.932,36.161,36.525,113641,0
2011-10-17,36.185,36.185,34.385,34.544,179105,0
2011-10-18,34.732,36.316,34.01,35.894,174415,0
2011-10-19,35.682,35.87,34.66,34.75,84482,0
2011-10-20,34.716,34.813,33.922,34.44,136008,0
2011-10-21,35.106,35.221,34.132,35.082,135259,0
2011-10-24,35.309,36.13,35.309,35.974,141830,0
2011-10-25,35.997,35.997,34.536,34.596,154221,0
2011-10-26,35.203,35.712,33.977,35.699,132729,0
2011-10-27,37.062,37.337,36.461,37.07,229755,0
2011-10-28,37.104,37.337,36.68,36.736,117953,0
2011-10-31,36.467,36.467,35.613,35.703,123922,0
2011-11-01,33.742,35.211,33.091,34.376,147736,0
2011-11-02,34.618,35.607,34.562,35.293,107224,0
2011-11-03,35.804,36.031,35.228,35.861,143071,0
2011-11-04,35.362,35.657,34.769,35.29,76265,0
2011-11-07,35.301,35.617,34.227,35.138,143149,0
2011-11-08,34.391,36.834,33.653,36.478,264457,0
2011-11-09,37.256,37.256,36.218,36.274,275651,0
2011-11-10,36.362,37.149,36.079,36.468,63096,0
2011-11-11,36.893,37.747,36.729,37.345,107413,0
2011-11-14,37.29,37.653,36.235,36.559,65712,0
2011-11-15,36.59,37.556,36.192,37.273,74933,0
2011-11-16,37.111,37.184,35.87,35.876,80418,0
2011-11-17,35.764,36.445,35.016,35.235,89667,0
2011-11-18,35.179,35.846,35.09,35.275,75694,0
2011-11-21,34.571,34.854,34.01,34.391,65736,0
2011-11-22,34.385,35.106,34.058,34.985,112780,0
2011-11-23,34.571,34.902,34.067,34.448,178397,0
2011-11-25,34.221,35.399,34.181,35.007,106263,0
2011-11-28,35.91,37.481,35.739,37.256,336651,0
2011-11-29,37.232,37.963,37.052,37.5,242122,0
2011-11-30,38.392,40.248,38.386,39.976,439942,0
2011-12-01,39.684,40.78,39.473,40.057,234495,0
2011-12-02,40.78,40.82,40.187,40.408,278188,0
2011-12-05,40.729,41.235,39.424,39.684,172389,0
2011-12-06,39.679,40.044,39.139,39.897,260587,0
2011-12-07,39.727,40.314,39.156,40.135,125316,0
2011-12-08,39.807,40.159,38.805,38.96,149654,0
2011-12-09,39.166,40.586,38.79,40.478,149648,0
2011-12-12,39.83,39.83,38.581,38.845,192743,0
2011-12-13,39.326,40.454,38.961,39.263,127469,0
2011-12-14,38.961,39.279,38.424,38.742,193389,0
2011-12-15,39.366,39.667,38.669,39.099,116415,0
2011-12-16,39.244,40.469,39.166,39.623,182743,0
2011-12-19,39.919,40.578,39.286,39.385,141568,0
2011-12-20,39.692,40.316,39.545,39.717,219435,0
2011-12-21,39.514,40.001,39.335,39.756,142166,0
2011-12-22,40.13,40.514,39.643,40.22,91793,0
2011-12-23,40.234,40.379,39.963,40.062,87439,0
2011-12-27,40.115,40.154,39.732,40.017,109565,0
2011-12-28,39.975,40.342,39.286,39.351,120642,0
2011-12-29,39.463,39.961,39.018,39.756,123018,0
2011-12-30,39.709,39.855,39.385,39.416,139627,0
2012-01-03,40.362,40.503,39.858,40.093,139763,0
2012-01-04,40.013,40.314,39.785,39.897,263858,0
2012-01-05,39.605,40.615,39.521,40.594,405700,0
2012-01-06,40.648,41.594,40.648,41.082,348034,0
2012-01-09,41.237,41.464,40.789,41.187,132585,0
2012-01-10,41.408,41.645,40.746,40.844,155662,0
2012-01-11,41.164,41.164,40.549,40.779,147152,0
2012-01-12,40.91,41.146,39.588,40.314,183699,0
2012-01-13,39.801,40.128,38.509,38.609,268560,0
2012-01-17,39.931,39.931,38.642,38.903,174832,0
2012-01-18,38.349,39.166,38.298,39.073,102529,0
2012-01-19,39.131,39.139,38.724,38.879,98459,0
2012-01-20,38.569,39.073,38.569,38.675,138715,0
2012-01-23,38.66,39.131,38.578,38.992,145136,0
2012-01-24,38.87,39.23,38.651,39.196,131334,0
2012-01-25,39.043,40.216,38.838,40.143,320719,0
2012-01-26,40.485,40.615,39.743,39.923,136133,0
2012-01-27,39.718,41.717,39.718,41.554,320537,0
2012-01-30,41.138,41.489,41.015,41.082,164648,0
2012-01-31,41.38,41.461,40.534,40.723,162947,0
2012-02-01,41.032,42.597,41.007,42.298,247265,0
2012-02-02,42.337,42.543,41.531,41.562,122395,0
2012-02-03,42.149,42.345,41.202,41.547,185961,0
2012-02-06,41.138,41.717,40.927,41.154,72942,0
2012-02-07,41.09,41.22,40.714,40.779,90239,0
2012-02-08,40.567,41.007,40.533,40.763,246319,0
2012-02-09,40.52,41.039,39.914,40.102,136003,0
2012-02-10,39.579,39.931,39.351,39.718,55146,0
2012-02-13,39.897,40.452,39.669,40.282,124615,0
2012-02-14,39.979,40.397,39.623,39.979,182689,0
2012-02-15,40.15,40.413,39.449,39.923,162123,0
2012-02-16,39.85,40.927,39.85,40.615,278457,0
2012-02-17,40.805,41,40.54,40.763,196363,0
2012-02-21,40.834,41.513,40.405,41.09,279944,0
2012-02-22,40.503,41.78,40.256,41.393,427315,0
2012-02-23,41.464,41.775,41.293,41.547,200928,0
2012-02-24,41.258,41.767,41.171,41.408,144946,0
2012-02-27,41,41.531,40.789,41.319,231558,0
2012-02-28,41.301,41.611,41.245,41.383,250639,0
2012-02-29,41.594,41.61,41.043,41.101,311207,0
2012-03-01,41.285,41.807,41.121,41.628,445557,0
2012-03-02,41.66,41.666,40.199,40.601,384896,0
2012-03-05,40.314,40.469,38.616,38.778,252541,0
2012-03-06,37.689,38.337,36.902,36.91,406477,0
2012-03-07,36.804,37.458,36.541,37.116,548071,0
2012-03-08,37.828,38.066,36.729,37.968,250424,0
2012-03-09,37.843,38.267,37.321,37.909,297119,0
2012-03-12,37.648,38.267,37.402,38.046,159934,0
2012-03-13,38.473,38.903,37.704,38.852,162597,0
2012-03-14,38.903,39.172,38.262,38.586,199962,0
2012-03-15,38.495,39.318,38.395,39.098,199433,0
2012-03-16,39.279,39.85,39.061,39.254,229352,0
2012-03-19,39.098,40.226,39.052,39.555,162498,0
2012-03-20,38.976,39.449,38.561,38.731,128531,0
2012-03-21,38.699,38.823,38.267,38.616,149288,0
2012-03-22,38.216,38.788,38.216,38.651,228805,0
2012-03-23,38.493,39.558,38.337,39.174,274774,0
2012-03-26,39.882,40.291,39.597,40.077,194548,0
2012-03-27,40.199,40.469,39.539,39.539,136921,0
2012-03-28,39.499,39.75,38.937,39.156,312633,0
2012-03-29,40.339,40.789,39.882,40.299,524166,0
2012-03-30,40.666,41.048,40.422,40.885,218909,0
2012-04-02,41.146,41.717,40.95,41.594,366136,0
2012-04-03,41.576,42.027,40.806,41.848,3193061,0
2012-04-04,41.052,41.937,41.052,41.372,301660,0
2012-04-05,41.273,41.495,40.896,40.92,135119,0
2012-04-09,40.436,41.101,40.148,40.864,156145,0
2012-04-10,40.715,40.757,39.402,39.812,278249,0
2012-04-11,40.256,40.461,39.7,40.387,229436,0
2012-04-12,40.281,41.052,40.134,40.806,159975,0
2012-04-13,40.504,40.837,40.069,40.601,148415,0
2012-04-16,40.723,40.757,39.626,40.397,224002,0
2012-04-17,40.534,40.837,40.436,40.692,257667,0
2012-04-18,40.461,40.534,40.036,40.405,89516,0
2012-04-19,40.534,40.749,39.888,40.322,123160,0
2012-04-20,41.019,41.019,40.262,40.461,123563,0
2012-04-23,39.797,40.166,39.174,39.552,144290,0
2012-04-24,39.487,40.11,39.428,40.059,131710,0
2012-04-25,40.56,41.125,40.225,40.428,120796,0
2012-04-26,40.322,40.585,39.911,40.262,161250,0
2012-04-27,40.397,40.684,39.904,40.55,159047,0
2012-04-30,40.521,40.521,40.083,40.329,116191,0
2012-05-01,40.127,41.249,40.059,40.059,171133,0
2012-05-02,39.502,40.262,38.641,39.428,242854,0
2012-05-03,39.32,39.888,39.061,39.722,164310,0
2012-05-04,39.459,39.601,39.223,39.37,163713,0
2012-05-07,39.189,39.821,39.189,39.502,128031,0
2012-05-08,39.158,39.791,39.026,39.716,140621,0
2012-05-09,39.288,39.791,38.968,39.402,162990,0
2012-05-10,39.609,39.804,39.232,39.495,164623,0
2012-05-11,39.296,40.298,39.215,39.985,547391,0
2012-05-14,39.51,39.863,39.167,39.37,165564,0
2012-05-15,39.42,39.804,39.044,39.558,193484,0
2012-05-16,39.707,39.755,39.338,39.38,230136,0
2012-05-17,39.51,39.64,38.961,39.215,410478,0
2012-05-18,39.37,39.558,38.453,38.608,259889,0
2012-05-21,38.773,39.445,38.544,39.37,161069,0
2012-05-22,39.445,39.665,38.641,39.017,163928,0
2012-05-23,39.008,39.665,38.844,39.453,312850,0
2012-05-24,39.911,39.938,39.247,39.7,176107,0
2012-05-25,39.863,39.962,39.543,39.716,137409,0
2012-05-29,40.018,40.936,39.804,40.585,109395,0
2012-05-30,40.298,41.553,39.791,41.429,310006,0
2012-05-31,41.249,41.593,41.022,41.405,262679,0
2012-06-01,40.469,41.478,40.281,40.322,210053,0
2012-06-04,40.241,40.773,39.821,40.174,165063,0
2012-06-05,40.081,40.6,39.659,40.412,145225,0
2012-06-06,40.929,41.909,40.881,41.884,148281,0
2012-06-07,42.238,43.659,42.207,43.098,404251,0
2012-06-08,42.925,43.465,42.546,43.25,115180,0
2012-06-11,43.855,43.865,41.906,41.994,288078,0
2012-06-12,42.24,42.94,41.823,42.816,213716,0
2012-06-13,42.782,43.455,42.602,42.978,194225,0
2012-06-14,43.06,43.331,42.478,42.94,131922,0
2012-06-15,42.888,43.25,42.888,42.931,195510,0
2012-06-18,42.75,43.21,42.75,42.996,143562,0
2012-06-19,43.359,44.029,43.359,43.874,198400,0
2012-06-20,43.963,44.209,43.077,43.113,265036,0
2012-06-21,43.06,43.06,41.708,41.937,324817,0
2012-06-22,42.38,43.023,42.107,42.851,313379,0
2012-06-25,42.282,42.718,42.249,42.405,148798,0
2012-06-26,42.592,43.29,42.389,43.184,173269,0
2012-06-27,43.144,44.071,43.144,44.012,252475,0
2012-06-28,43.791,44.75,43.644,44.701,167740,0
2012-06-29,45.736,46.409,45.056,46.309,234096,0
2012-07-02,46.203,46.981,46.006,46.89,301450,0
2012-07-03,47,47.582,46.883,47.582,56034,0
2012-07-05,47.574,47.574,46.712,46.754,143617,0
2012-07-06,46.466,46.764,46.172,46.756,106593,0
2012-07-09,46.814,46.955,46.08,46.442,180339,0
2012-07-10,46.575,46.741,45.916,46.014,116414,0
2012-07-11,46.236,46.369,45.725,45.956,157630,0
2012-07-12,45.817,46.964,45.494,46.822,96166,0
2012-07-13,47.036,47.604,47.036,47.118,124518,0
2012-07-16,47.02,47.02,46.771,46.964,117208,0
2012-07-17,46.978,47.103,46.558,46.987,81973,0
2012-07-18,46.971,47.497,46.971,47.309,80734,0
2012-07-19,47.512,47.512,46.699,47.318,95883,0
2012-07-20,46.92,47.292,46.657,47.209,95764,0
2012-07-23,46.262,47.258,46.18,46.978,86171,0
2012-07-24,47.25,47.385,46.502,46.616,95684,0
2012-07-25,46.929,47.358,46.649,46.913,42616,0
2012-07-26,47.689,48.217,47.11,47.292,52951,0
2012-07-27,47.376,47.423,47.103,47.392,164048,0
2012-07-30,47.392,47.449,46.741,46.88,82902,0
2012-07-31,46.848,47.894,46.666,47.779,89653,0
2012-08-01,47.927,48.082,46.749,46.756,120321,0
2012-08-02,46.566,46.863,46.097,46.649,83031,0
2012-08-03,47.3,47.755,47.3,47.392,67233,0
2012-08-06,47.348,47.407,46.78,46.848,104233,0
2012-08-07,45.332,46.155,41.258,41.987,1186384,0
2012-08-08,42.322,42.57,40.718,41.004,228965,0
2012-08-09,40.822,41.438,40.17,40.336,159202,0
2012-08-10,40.18,40.197,39.283,39.519,447893,0
2012-08-13,39.232,39.289,38.976,39.124,264679,0
2012-08-14,39.124,39.274,38.36,38.406,327052,0
2012-08-15,38.244,38.628,38.052,38.475,398835,0
2012-08-16,38.406,39.108,38.406,38.821,116996,0
2012-08-17,38.713,39.034,38.713,38.952,91805,0
2012-08-20,38.729,38.836,38.299,38.423,179861,0
2012-08-21,38.475,39.149,38.369,38.664,143306,0
2012-08-22,38.504,38.745,38.274,38.713,164496,0
2012-08-23,38.597,38.793,38.414,38.628,89029,0
2012-08-24,38.449,38.762,38.284,38.54,221520,0
2012-08-27,38.736,38.736,38.398,38.606,159662,0
2012-08-28,38.664,38.793,38.194,38.406,87618,0
2012-08-29,38.504,39.03,38.316,38.902,123656,0
2012-08-30,38.671,38.89,38.612,38.656,72103,0
2012-08-31,38.936,39.141,38.638,38.976,100278,0
2012-09-04,39.061,39.603,38.762,39.339,124968,0
2012-09-05,39.189,40.114,39.189,39.726,132170,0
2012-09-06,40.023,40.944,39.933,40.667,157993,0
2012-09-07,40.881,41.605,40.657,41.118,255200,0
2012-09-10,41.209,41.803,41.003,41.571,137061,0
2012-09-11,41.678,41.778,41.085,41.318,166343,0
2012-09-12,41.393,41.415,40.979,41.251,82322,0
2012-09-13,41.408,41.785,41.044,41.473,99716,0
2012-09-14,41.754,41.82,41.235,41.366,99229,0
2012-09-17,41.161,41.383,40.757,40.987,89298,0
2012-09-18,41.061,41.837,41.004,41.416,141014,0
2012-09-19,41.327,41.393,40.13,40.17,99376,0
2012-09-20,40.039,40.055,39.108,39.958,168672,0
2012-09-21,40.451,40.864,40.197,40.648,219950,0
2012-09-24,40.567,40.64,39.998,40.188,75562,0
2012-09-25,40.42,40.757,40.26,40.412,127975,0
2012-09-26,40.558,40.558,39.843,40.047,80607,0
2012-09-27,40.124,40.394,39.843,40.13,85220,0
2012-09-28,39.915,40.197,39.475,39.965,65794,0
2012-10-01,40.213,41.061,39.981,40.42,126971,0
2012-10-02,40.623,40.814,40.18,40.797,103351,0
2012-10-03,40.765,40.964,40.13,40.692,152823,0
2012-10-04,40.781,40.781,39.898,40.124,78402,0
2012-10-05,40.081,40.336,39.743,39.866,90678,0
2012-10-08,39.767,40.269,39.628,40.213,102655,0
2012-10-09,40.197,40.237,39.306,39.432,93026,0
2012-10-10,39.39,40.254,39.153,39.924,82356,0
2012-10-11,40.17,40.46,39.397,39.561,70064,0
2012-10-12,39.421,39.807,39.302,39.512,44978,0
2012-10-15,39.512,40.287,39.372,39.807,59164,0
2012-10-16,39.915,40.648,39.915,40.385,158118,0
2012-10-17,40.493,41.036,40.493,40.972,57615,0
2012-10-18,40.828,41.07,40.791,40.797,54692,0
2012-10-19,40.493,40.814,39.372,39.611,68407,0
2012-10-22,39.403,39.711,39.181,39.331,86929,0
2012-10-23,39.141,39.855,38.573,39.718,50615,0
2012-10-24,39.843,39.958,39.082,39.339,77418,0
2012-10-25,39.677,39.677,39.043,39.314,56969,0
2012-10-26,39.397,39.421,38.886,39.331,42916,0
2012-10-31,39.479,39.628,38.917,39.274,64815,0
2012-11-01,39.397,40.493,38.521,40.493,162044,0
2012-11-02,40.354,40.354,39.289,39.488,126063,0
2012-11-05,39.306,39.981,38.992,39.495,140601,0
2012-11-06,39.603,40.765,39.603,40.667,95804,0
2012-11-07,40.204,40.609,38.992,39.174,114395,0
2012-11-08,38.992,39.007,38.086,38.109,70565,0
2012-11-09,37.847,38.736,37.574,38.333,84054,0
2012-11-12,38.029,38.777,38.029,38.621,50820,0
2012-11-13,38.325,38.945,37.915,37.995,61249,0
2012-11-14,38.195,39.025,38.053,38.237,81916,0
2012-11-15,38.246,38.246,36.576,36.892,189691,0
2012-11-16,37.009,37.009,35.953,36.483,140638,0
2012-11-19,37.031,38.045,36.692,37.721,264951,0
2012-11-20,37.089,39.755,37.089,38.285,188754,0
2012-11-21,38.517,39.616,38.486,39.573,78747,0
2012-11-23,39.731,40.861,39.731,40.527,89192,0
2012-11-26,40.378,40.505,38.884,39.449,205971,0
2012-11-27,39.492,40.105,38.834,39.549,127862,0
2012-11-28,39.474,39.979,39.061,39.565,94390,0
2012-11-29,40.231,40.231,39.673,39.722,56956,0
2012-11-30,39.931,40.205,39.616,39.791,212669,0
2012-12-03,40.205,40.496,39.865,40.197,104844,0
2012-12-04,40.279,40.329,39.033,39.663,92283,0
2012-12-05,39.865,39.865,39.175,39.406,122718,0
2012-12-06,39.276,39.607,39.053,39.431,73382,0
2012-12-07,39.333,39.922,38.975,39.774,120348,0
2012-12-10,39.865,40.064,39.507,39.857,63251,0
2012-12-11,39.722,40.246,39.424,39.722,131111,0
2012-12-12,40.08,40.08,39.124,39.208,91525,0
2012-12-13,39.249,39.59,38.667,38.935,131776,0
2012-12-14,39.025,39.15,37.937,38.037,93968,0
2012-12-17,38.463,38.848,38.045,38.535,123047,0
2012-12-18,38.667,38.959,38.11,38.263,138962,0
2012-12-19,38.195,38.719,38.004,38.246,191669,0
2012-12-20,38.178,38.975,38.147,38.698,110849,0
2012-12-21,38.302,38.782,38.201,38.776,612101,0
2012-12-24,38.335,38.801,37.813,38.601,92113,0
2012-12-26,38.801,38.983,38.263,38.56,86015,0
2012-12-27,38.661,38.661,38.12,38.409,121913,0
2012-12-28,38.27,38.644,38.045,38.053,75641,0
2012-12-31,38.154,39.025,37.797,38.617,178502,0
2013-01-02,39.29,42.106,38.983,41.957,273443,0
2013-01-03,41.906,42.754,41.67,42.182,111487,0
2013-01-04,42.471,43.12,41.443,42.913,87888,0
2013-01-07,42.555,43.017,42.313,42.563,68520,0
2013-01-08,42.613,42.886,42.322,42.837,97528,0
2013-01-09,43.168,43.908,42.837,43.609,84114,0
2013-01-10,44.016,44.016,42.091,42.754,102133,0
2013-01-11,42.83,43.261,42.544,43.194,106183,0
2013-01-14,42.913,43.228,42.787,43.219,42254,0
2013-01-15,43.038,43.185,42.339,42.539,33991,0
2013-01-16,42.371,42.714,42.182,42.207,125435,0
2013-01-17,42.421,42.571,42.222,42.313,42472,0
2013-01-18,42.28,42.73,42.272,42.73,74270,0
2013-01-22,42.23,42.939,42.172,42.876,99070,0
2013-01-23,42.939,42.939,42.33,42.631,77943,0
2013-01-24,42.604,42.837,42.019,42.148,163328,0
2013-01-25,42.405,42.714,42.081,42.555,44798,0
2013-01-28,42.704,42.87,42.182,42.33,73710,0
2013-01-29,42.199,42.646,42.065,42.631,62790,0
2013-01-30,42.397,42.72,41.724,42.031,71835,0
2013-01-31,42.098,42.414,41.491,41.997,82284,0
2013-02-01,42.306,43.012,41.329,42.663,70273,0
2013-02-04,42.447,42.778,41.966,42.073,48144,0
2013-02-05,42.207,42.604,42.207,42.479,38990,0
2013-02-06,42.237,42.678,42.081,42.646,44093,0
2013-02-07,42.72,43.012,42.272,42.604,43441,0
2013-02-08,42.812,42.96,42.389,42.464,62457,0
2013-02-11,42.769,42.913,41.974,42.33,71926,0
2013-02-12,42.237,43.16,41.633,42.256,41338,0
2013-02-13,42.29,42.532,42.08,42.497,54269,0
2013-02-14,42.356,42.55,42.029,42.181,141283,0
2013-02-15,42.708,43.478,39.721,39.865,397026,0
2013-02-19,40.008,40.173,39.529,39.804,238420,0
2013-02-20,39.731,39.948,38.661,39.077,447446,0
2013-02-21,39.119,39.538,38.937,39.153,237604,0
2013-02-22,39.437,39.563,39.171,39.361,440126,0
2013-02-25,39.447,39.571,38.836,38.937,726824,0
2013-02-26,39.119,40.032,38.668,39.755,228358,0
2013-02-27,39.804,40.933,39.79,40.609,117308,0
2013-02-28,40.466,41.253,40.315,40.832,130667,0
2013-03-01,40.449,41.538,40.449,41.46,147787,0
2013-03-04,41.503,41.704,40.628,41.228,188182,0
2013-03-05,41.201,42.381,41.151,41.839,155382,0
2013-03-06,41.854,42.881,41.854,42.825,153426,0
2013-03-07,42.943,43.362,42.795,43.066,197506,0
2013-03-08,43.418,44.018,43.048,43.896,249462,0
2013-03-11,43.788,44.691,43.586,44.646,197971,0
2013-03-12,44.696,45.234,44.696,45.017,172549,0
2013-03-13,45.072,45.216,44.838,45.049,99132,0
2013-03-14,45.199,45.381,45.017,45.317,98207,0
2013-03-15,45.39,45.725,45.304,45.574,257548,0
2013-03-18,44.747,45.566,44.437,45.39,161366,0
2013-03-19,45.627,45.735,45.308,45.703,71149,0
2013-03-20,45.818,46.01,45.658,45.951,105530,0
2013-03-21,45.818,45.993,45.442,45.55,132553,0
2013-03-22,45.827,45.96,45.451,45.509,110296,0
2013-03-25,45.85,46.01,45.35,45.558,87867,0
2013-03-26,45.85,46.421,45.801,46.353,135536,0
2013-03-27,45.844,46.496,45.627,45.818,116220,0
2013-03-28,45.968,45.993,45.558,45.65,101340,0
2013-04-01,45.993,45.993,45.258,45.451,101611,0
2013-04-02,45.76,45.801,45.29,45.374,95074,0
2013-04-03,45.49,45.768,45.226,45.399,150944,0
2013-04-04,45.547,45.703,45.361,45.566,127947,0
2013-04-05,44.747,45.55,44.606,45.381,103219,0
2013-04-08,45.367,45.666,45.317,45.658,166261,0
2013-04-09,45.658,45.844,45.148,45.182,286201,0
2013-04-10,45.317,45.536,44.799,45.058,186840,0
2013-04-11,44.901,45.86,44.901,45.725,436473,0
2013-04-12,45.65,45.65,44.914,45.107,105435,0
2013-04-15,44.664,45.199,43.418,43.727,174072,0
2013-04-16,44.573,44.683,43.752,44.529,101693,0
2013-04-17,44.105,44.79,43.654,43.997,91308,0
2013-04-18,43.97,44.337,43.026,43.578,101933,0
2013-04-19,43.478,44.172,43.478,44.105,50577,0
2013-04-22,44.07,44.305,42.957,44.089,56396,0
2013-04-23,44.372,44.691,44.204,44.522,89820,0
2013-04-24,44.446,45.133,44.446,45.072,46236,0
2013-04-25,45.317,45.517,45.064,45.325,87320,0
2013-04-26,45.317,45.483,44.901,45.258,106528,0
2013-04-29,45.643,45.643,45.032,45.19,107927,0
2013-04-30,39.941,43.001,39.319,42.909,597012,0
2013-05-01,42.689,43.3,41.963,42.406,177186,0
2013-05-02,42.473,43.135,42.147,43.026,140135,0
2013-05-03,43.735,44.314,43.486,44.089,130515,0
2013-05-06,44.044,44.11,43.67,43.888,148341,0
2013-05-07,43.91,44.601,43.91,44.328,203031,0
2013-05-08,44.187,44.489,44.136,44.472,241655,0
2013-05-09,44.615,44.696,44.22,44.27,101978,0
2013-05-10,44.472,44.58,44.262,44.389,62117,0
2013-05-13,44.196,44.506,44.026,44.38,86523,0
2013-05-14,44.413,44.696,44.196,44.389,121434,0
2013-05-15,44.353,44.725,44.034,44.632,44398,0
2013-05-16,44.617,44.911,44.203,44.237,48492,0
2013-05-17,44.456,44.708,44.328,44.49,100868,0
2013-05-20,44.49,44.943,44.237,44.42,86353,0
2013-05-21,44.363,44.446,43.856,43.984,63269,0
2013-05-22,44.069,44.336,42.814,43.21,94379,0
2013-05-23,42.755,43.233,42.755,43.101,71396,0
2013-05-24,43.083,43.193,42.779,43.048,65801,0
2013-05-28,43.344,43.537,42.796,43.135,133624,0
2013-05-29,42.779,43.091,42.46,42.916,68757,0
2013-05-30,42.933,43.118,42.63,43.057,114510,0
2013-05-31,42.938,43.053,42.512,42.579,102037,0
2013-06-03,42.63,43.184,42.335,42.963,190973,0
2013-06-04,42.933,43.233,42.585,42.933,100883,0
2013-06-05,42.779,43.401,42.139,42.485,83593,0
2013-06-06,42.376,42.933,42.303,42.57,52274,0
2013-06-07,40.686,42.982,40.49,42.124,92141,0
2013-06-10,42.132,42.132,41.445,41.71,81564,0
2013-06-11,41.248,41.566,40.996,41.333,73718,0
2013-06-12,41.4,41.677,40.972,41.326,42221,0
2013-06-13,41.492,41.61,41.248,41.383,69905,0
2013-06-14,41.45,41.45,40.856,41.004,36066,0
2013-06-17,41.248,41.559,41.03,41.282,60251,0
2013-06-18,41.366,41.526,41.004,41.339,75185,0
2013-06-19,41.248,41.661,41.055,41.072,87104,0
2013-06-20,40.509,41.303,40.313,40.776,127195,0
2013-06-21,41.055,41.677,40.641,41.156,165994,0
2013-06-24,40.776,40.786,40.137,40.465,68641,0
2013-06-25,40.584,40.584,39.271,40.137,104582,0
2013-06-26,40.169,40.389,39.717,39.748,67300,0
2013-06-27,39.835,40.13,39.665,39.748,68985,0
2013-06-28,39.515,40.103,39.488,39.708,213136,0
2013-07-01,39.927,40.456,39.701,40.254,114956,0
2013-07-02,40.112,40.408,39.876,40.094,84085,0
2013-07-03,40.169,40.398,39.741,40.38,49737,0
2013-07-05,40.953,40.953,40.071,40.482,119393,0
2013-07-08,40.641,41.282,40.408,41.112,77146,0
2013-07-09,41.248,41.804,40.956,41.634,189453,0
2013-07-10,41.585,41.778,41.536,41.544,101147,0
2013-07-11,41.778,41.778,41.501,41.536,105234,0
2013-07-12,41.393,41.913,41.348,41.601,138076,0
2013-07-15,41.518,42.293,41.375,42.132,137288,0
2013-07-16,42.335,42.873,42.048,42.814,82386,0
2013-07-17,43.202,43.547,42.933,43.277,67282,0
2013-07-18,43.62,43.62,42.303,42.593,89123,0
2013-07-19,42.622,42.848,42.453,42.585,52566,0
2013-07-22,42.342,42.933,42.342,42.796,53410,0
2013-07-23,42.789,43.309,42.342,42.476,71491,0
2013-07-24,42.814,42.853,40.348,41.576,140625,0
2013-07-25,41.576,43.261,41.476,43.074,129693,0
2013-07-26,42.687,43.243,42.612,42.687,99937,0
2013-07-29,42.678,42.942,42.231,42.848,71980,0
2013-07-30,42.879,42.99,41.425,42.082,170155,0
2013-07-31,42.259,42.444,41.702,41.956,122687,0
2013-08-01,41.983,42.197,41.702,41.864,83398,0
2013-08-02,41.737,42.139,41.601,42.098,66089,0
2013-08-05,42.03,42.393,41.865,42.384,81274,0
2013-08-06,42.225,42.755,42.092,42.325,103665,0
2013-08-07,42.259,42.494,42.022,42.367,51869,0
2013-08-08,42.739,43.354,42.453,43.034,47676,0
2013-08-09,43.065,43.453,42.83,43.101,26226,0
2013-08-12,42.942,43.581,42.942,43.581,46322,0
2013-08-13,43.581,43.785,43.284,43.565,41225,0
2013-08-14,43.629,43.91,43.115,43.767,100539,0
2013-08-15,43.648,43.748,42.738,43.334,157477,0
2013-08-16,43.352,43.706,43.132,43.156,155053,0
2013-08-19,43.241,43.605,42.248,42.309,28617,0
2013-08-20,42.376,42.512,42.105,42.376,97510,0
2013-08-21,42.343,42.836,41.927,42.419,78612,0
2013-08-22,42.419,42.836,42.302,42.733,61382,0
2013-08-23,42.724,43.08,42.376,42.724,63971,0
2013-08-26,42.724,43.36,42.445,42.698,38848,0
2013-08-27,42.351,42.716,41.775,42.376,71326,0
2013-08-28,42.454,42.512,41.402,41.75,53871,0
2013-08-29,41.562,42.055,41.547,41.945,33463,0
2013-08-30,41.809,42.002,41.275,41.503,70920,0
2013-09-03,41.893,42.2,41.427,41.775,52480,0
2013-09-04,41.869,42.325,41.623,42.316,48042,0
2013-09-05,42.24,42.579,41.86,42.02,60565,0
2013-09-06,41.917,42.36,41.427,41.775,116123,0
2013-09-09,41.835,42.689,41.547,42.587,51004,0
2013-09-10,42.689,43.392,42.689,43.045,78686,0
2013-09-11,43.088,43.581,42.808,43.284,48154,0
2013-09-12,43.022,43.275,42.385,42.93,42099,0
2013-09-13,43.156,43.334,42.743,42.978,28889,0
2013-09-16,43.148,43.511,42.952,43.399,42319,0
2013-09-17,43.419,43.698,43.172,43.437,48116,0
2013-09-18,43.573,44.072,43.148,43.997,52342,0
2013-09-19,44.072,44.072,43.605,43.785,18774,0
2013-09-20,43.809,44.868,43.809,44.403,156494,0
2013-09-23,44.513,44.806,43.733,44.504,82043,0
2013-09-24,44.615,44.733,43.944,44.214,81827,0
2013-09-25,44.377,44.918,43.733,44.174,49084,0
2013-09-26,44.31,44.563,43.758,44.13,43302,0
2013-09-27,43.792,44.148,43.487,43.826,32919,0
2013-09-30,43.527,44.895,43.362,44.733,105365,0
2013-10-01,44.495,45.494,43.953,45.125,107162,0
2013-10-02,44.936,45.125,44.411,44.936,78588,0
2013-10-03,44.912,44.912,43.629,44.029,57374,0
2013-10-04,43.887,45.029,43.537,44.895,48597,0
2013-10-07,44.606,44.912,44.588,44.707,39747,0
2013-10-08,44.495,44.674,44.182,44.334,38230,0
2013-10-09,44.436,44.926,44.098,44.436,81884,0
2013-10-10,44.818,45.547,44.403,45.336,42358,0
2013-10-11,44.979,46.114,44.58,46.055,40472,0
2013-10-14,45.952,46.318,45.437,46.183,44366,0
2013-10-15,45.97,46.614,45.97,46.36,64186,0
2013-10-16,46.368,46.589,46.293,46.368,67017,0
2013-10-17,46.139,46.912,45.834,46.792,103711,0
2013-10-18,47.333,48.182,47.004,47.894,160105,0
2013-10-21,48.098,48.259,47.488,47.59,99465,0
2013-10-22,47.901,48.233,47.573,48.098,68007,0
2013-10-23,47.81,48.172,47.649,47.684,71973,0
2013-10-24,47.284,47.621,47.073,47.277,80588,0
2013-10-25,47.64,47.64,46.963,47.284,52861,0
2013-10-28,47.386,47.435,46.936,47.088,54865,0
2013-10-29,44.868,44.868,41.962,43.326,802331,0
2013-10-30,43.148,45.723,42.207,42.624,243295,0
2013-10-31,42.521,43.004,42.437,42.477,99571,0
2013-11-01,42.343,42.817,41.734,42.114,202234,0
2013-11-04,42.114,42.23,41.394,41.689,142294,0
2013-11-05,41.487,41.893,41.156,41.198,99534,0
2013-11-06,41.349,41.876,40.885,41.19,58965,0
2013-11-07,41.156,41.233,40.14,40.215,139884,0
2013-11-08,40.147,40.673,39.868,40.3,100290,0
2013-11-11,40.037,40.572,39.825,39.851,65602,0
2013-11-12,39.588,39.825,38.953,39.377,172377,0
2013-11-13,39.172,40.529,38.502,40.436,238337,0
2013-11-14,40.326,41.013,40.098,40.77,91005,0
2013-11-15,40.658,40.686,40.352,40.352,158381,0
2013-11-18,40.352,40.676,40.224,40.412,180492,0
2013-11-19,40.326,40.649,40.197,40.316,139900,0
2013-11-20,40.686,40.75,40.268,40.676,166411,0
2013-11-21,40.735,41.241,40.574,40.813,116388,0
2013-11-22,40.94,40.94,39.83,40.334,237810,0
2013-11-25,40.343,40.752,40.017,40.623,215464,0
2013-11-26,40.478,40.948,40.206,40.649,117911,0
2013-11-27,40.352,40.762,40.214,40.6,92409,0
2013-11-29,40.967,41.675,40.725,41.017,56163,0
2013-12-02,40.821,41.129,40.07,40.412,183299,0
2013-12-03,40.394,40.427,40.027,40.3,212544,0
2013-12-04,40.18,40.384,39.932,39.983,143240,0
2013-12-05,39.966,40.326,39.626,40.18,108146,0
2013-12-06,40.427,40.744,40.001,40.122,153937,0
2013-12-09,40.035,40.649,39.751,40.592,239094,0
2013-12-10,40.6,40.907,39.905,40.043,146803,0
2013-12-11,39.991,40.145,39.445,39.539,187273,0
2013-12-12,39.479,39.529,38.941,39.367,180492,0
2013-12-13,39.308,39.555,39.093,39.324,282143,0
2013-12-16,40.326,40.326,39.847,40.122,403210,0
2013-12-17,39.974,40.18,39.521,40.085,207852,0
2013-12-18,40.085,40.948,39.881,40.788,125066,0
2013-12-19,40.864,40.924,40.403,40.445,125278,0
2013-12-20,40.445,41.129,40.273,41.034,339961,0
2013-12-23,41.292,42.12,41.205,41.951,138732,0
2013-12-24,42.069,42.608,41.898,42.523,67219,0
2013-12-26,42.598,42.692,42.136,42.19,68429,0
2013-12-27,42.385,42.385,41.71,41.83,165517,0
2013-12-30,41.778,41.99,40.805,41.224,155460,0
2013-12-31,41.264,41.719,41.197,41.549,91993,0
2014-01-02,41.205,41.331,40.693,40.788,107977,0
2014-01-03,40.77,41.052,40.452,40.788,175763,0
2014-01-06,41.017,41.452,40.436,40.744,162125,0
2014-01-07,40.717,41.283,40.487,41.096,153234,0
2014-01-08,41.034,41.497,40.788,41.488,114633,0
2014-01-09,41.728,41.848,41.06,41.607,107266,0
2014-01-10,41.488,41.951,41.06,41.915,126680,0
2014-01-13,42.035,42.274,41.814,42.061,159317,0
2014-01-14,42.258,42.598,42.008,42.581,120483,0
2014-01-15,42.608,42.675,42.248,42.361,76499,0
2014-01-16,42.419,43.011,42.224,42.872,103055,0
2014-01-17,42.737,42.762,42.361,42.572,109722,0
2014-01-21,42.864,42.864,41.814,42.214,163763,0
2014-01-22,42.12,42.983,41.976,42.061,166223,0
2014-01-23,41.84,41.958,41.563,41.794,91742,0
2014-01-24,41.349,41.889,40.948,41.358,135809,0
2014-01-27,41.358,42.832,41.146,42.316,314410,0
2014-01-28,42.274,42.335,41.386,41.617,110304,0
2014-01-29,41.164,41.683,40.309,40.436,118496,0
2014-01-30,40.735,40.837,40.233,40.702,79685,0
2014-01-31,40.153,40.352,39.811,39.897,181897,0
2014-02-03,39.924,40.18,38.813,38.922,111881,0
2014-02-04,39.025,39.085,38.378,38.496,137437,0
2014-02-05,38.431,38.431,37.847,38.204,170604,0
2014-02-06,38.281,38.777,38.212,38.65,72484,0
2014-02-07,38.692,39.402,38.405,39.359,180169,0
2014-02-10,39.188,39.864,39.112,39.838,197581,0
2014-02-11,39.924,40.924,39.746,40.487,123053,0
2014-02-12,40.609,40.996,40.221,40.711,130601,0
2014-02-13,40.781,43.315,40.781,43.247,212958,0
2014-02-14,43.497,44.22,43.111,44.04,141508,0
2014-02-18,43.67,44.161,43.419,44.013,252029,0
2014-02-19,44.102,44.98,43.282,44.057,316203,0
2014-02-20,44.247,46.041,44.211,45.875,151538,0
2014-02-21,46.041,46.041,45.119,45.421,139663,0
2014-02-24,45.462,45.549,44.832,44.98,136457,0
2014-02-25,45.064,45.514,44.679,45.109,179605,0
2014-02-26,45.556,46.833,45.47,46.618,146834,0
2014-02-27,46.394,47.058,46.212,47.049,124561,0
2014-02-28,46.565,48.119,46.565,47.349,176524,0
2014-03-03,46.651,47.238,45.929,47.083,145103,0
2014-03-04,47.617,49.23,47.617,48.591,545193,0
2014-03-05,48.48,48.859,47.481,47.765,131312,0
2014-03-06,47.808,48.419,47.808,48.092,78484,0
2014-03-07,48.575,48.575,47.85,47.929,102842,0
2014-03-10,47.955,48.318,47.808,48.143,147564,0
2014-03-11,48.092,48.229,47.703,47.91,202279,0
2014-03-12,47.756,47.988,47.599,47.625,131499,0
2014-03-13,47.842,47.884,47.187,47.688,143808,0
2014-03-14,47.419,48.229,47.041,47.635,138499,0
2014-03-17,47.748,48.172,47.378,47.789,226897,0
2014-03-18,47.955,48.403,47.85,48.162,118076,0
2014-03-19,48.119,48.214,47.264,47.512,73601,0
2014-03-20,47.308,47.689,46.803,47.203,129562,0
2014-03-21,47.419,47.929,47.419,47.617,350547,0
2014-03-24,47.567,47.808,47.187,47.67,116906,0
2014-03-25,47.386,48.28,47.386,47.711,65887,0
2014-03-26,47.567,48.143,47.264,47.756,180013,0
2014-03-27,47.884,48.247,47.481,47.842,170424,0
2014-03-28,48.005,48.403,47.773,48.266,170893,0
2014-03-31,48.385,49.421,48.273,48.885,142065,0
2014-04-01,48.954,49.048,48.705,48.972,165172,0
2014-04-02,49.067,49.101,48.688,48.911,95676,0
2014-04-03,48.875,49.024,47.894,48.153,100864,0
2014-04-04,48.591,48.591,46.971,47.247,127534,0
2014-04-07,46.685,47.083,45.893,46.282,116761,0
2014-04-08,46.316,46.672,45.643,46.116,95629,0
2014-04-09,46.35,46.713,45.401,46.548,69568,0
2014-04-10,46.385,46.609,45.505,45.609,142613,0
2014-04-11,45.807,45.807,44.703,44.98,97054,0
2014-04-14,45.185,45.859,45.129,45.564,107755,0
2014-04-15,45.842,45.868,44.746,45.48,74632,0
2014-04-16,45.533,45.929,44.987,45.04,109846,0
2014-04-17,45.36,45.92,44.945,45.635,150548,0
2014-04-21,45.609,45.609,44.79,45.454,138416,0
2014-04-22,45.573,45.573,44.912,45.129,239019,0
2014-04-23,45.151,45.368,44.694,44.782,223299,0
2014-04-24,45.435,45.435,44.006,44.583,161583,0
2014-04-25,44.308,44.912,44.084,44.255,139664,0
2014-04-28,44.53,45.609,44.074,44.566,138614,0
2014-04-29,43.936,50.353,43.936,48.522,595745,0
2014-04-30,48.05,48.824,47.653,48.661,153802,0
2014-05-01,48.385,48.885,47.85,48.214,142722,0
2014-05-02,48.385,49.333,48.385,48.454,95806,0
2014-05-05,48.128,49.444,47.694,48.229,111908,0
2014-05-06,47.979,48.73,47.116,47.464,89027,0
2014-05-07,47.608,48.385,47.349,48.186,79779,0
2014-05-08,48.229,48.35,46.402,46.524,114139,0
2014-05-09,45.746,46.852,45.185,46.651,111155,0
2014-05-12,46.86,48.119,46.86,47.962,117325,0
2014-05-13,47.894,47.894,46.912,46.964,108669,0
2014-05-14,46.964,48.072,46.178,47.17,132187,0
2014-05-15,46.825,46.883,46.154,46.592,70458,0
2014-05-16,46.488,47.346,46.323,47.346,63652,0
2014-05-19,47.182,47.624,46.845,47.27,50656,0
2014-05-20,47.678,47.678,46.201,46.523,121529,0
2014-05-21,47.186,47.186,45.602,45.853,144203,0
2014-05-22,45.801,46.869,45.801,46.201,82216,0
2014-05-23,46.331,46.686,45.334,46.452,94384,0
2014-05-27,46.782,47.034,46.192,46.722,84371,0
2014-05-28,46.469,46.469,44.969,45.741,185325,0
2014-05-29,46.044,46.044,44.927,45.237,86888,0
2014-05-30,45.437,45.992,45.202,45.602,122674,0
2014-06-02,45.749,45.801,45.02,45.429,107575,0
2014-06-03,45.126,45.862,45.056,45.506,537666,0
2014-06-04,45.437,46.592,45.437,46.443,111987,0
2014-06-05,46.443,47.773,46.192,47.703,144874,0
2014-06-06,47.73,48.364,47.73,48.156,95028,0
2014-06-09,47.939,48.737,47.869,48.33,113014,0
2014-06-10,48.104,48.703,47.688,48.45,81625,0
2014-06-11,48.233,48.98,48.131,48.564,88697,0
2014-06-12,48.338,48.868,48.137,48.494,82378,0
2014-06-13,48.711,48.843,48.241,48.669,67411,0
2014-06-16,48.703,49.025,48.338,48.711,89155,0
2014-06-17,48.616,49.233,48.45,48.718,84982,0
2014-06-18,48.589,49.007,48.556,48.895,63489,0
2014-06-19,48.945,49.19,48.773,48.945,61974,0
2014-06-20,49.233,49.728,48.737,49.267,256761,0
2014-06-23,49.04,49.355,48.806,49.137,66233,0
2014-06-24,48.937,49.71,48.764,48.792,99272,0
2014-06-25,48.589,49.581,48.528,49.31,68756,0
2014-06-26,49.458,49.77,48.755,49.483,79168,0
2014-06-27,49.093,50.292,49.093,50.222,461203,0
2014-06-30,50.023,50.146,49.702,50.006,122253,0
2014-07-01,50.066,50.823,50.047,50.205,164242,0
2014-07-02,50.265,50.569,49.503,49.581,107185,0
2014-07-03,49.823,50.34,49.432,50.265,64983,0
2014-07-07,50.153,50.665,49.275,49.875,233296,0
2014-07-08,49.912,50.205,49.503,49.694,164427,0
2014-07-09,49.952,49.952,48.853,49.129,115148,0
2014-07-10,48.285,48.943,47.693,48.129,58440,0
2014-07-11,48.052,48.208,47.45,47.782,75800,0
2014-07-14,48.304,48.304,47.494,47.591,72208,0
2014-07-15,47.789,47.835,47.095,47.494,113454,0
2014-07-16,47.817,47.817,46.905,47.095,93028,0
2014-07-17,46.94,47.157,46.523,46.565,74078,0
2014-07-18,46.452,47.616,46.429,47.452,126976,0
2014-07-21,47.191,47.452,46.654,47.157,74370,0
2014-07-22,47.504,50.612,46.94,49.961,266305,0
2014-07-23,50.076,50.441,49.76,49.998,130508,0
2014-07-24,50.197,50.546,49.927,50.188,125818,0
2014-07-25,50.153,50.596,49.77,50.205,134817,0
2014-07-28,50.085,50.508,49.934,50.257,188983,0
2014-07-29,52.117,53.402,50.504,52.444,484629,0
2014-07-30,52.975,53.454,51.244,53.402,221165,0
2014-07-31,52.942,53.229,52.454,52.49,196772,0
2014-08-01,52.595,52.707,51.871,52.08,196332,0
2014-08-04,52.386,53.107,51.786,52.786,195689,0
2014-08-05,52.508,53.229,52.185,52.454,148024,0
2014-08-06,52.246,52.803,51.881,52.049,156076,0
2014-08-07,52.334,52.334,51.465,51.568,209001,0
2014-08-08,51.812,52.117,51.248,51.457,206693,0
2014-08-11,51.683,51.847,51.098,51.187,136740,0
2014-08-12,50.995,51.248,50.596,50.831,101263,0
2014-08-13,50.953,52.03,50.909,51.811,119632,0
2014-08-14,51.803,51.871,51.366,51.479,71915,0
2014-08-15,51.83,51.83,50.559,51.033,123698,0
2014-08-18,51.067,52.214,51.067,51.871,89178,0
2014-08-19,51.899,52.433,51.786,51.977,89611,0
2014-08-20,51.732,52.18,50.734,51.042,165215,0
2014-08-21,51.156,51.83,50.567,51.707,126434,0
2014-08-22,51.786,52.109,51.262,51.847,106127,0
2014-08-25,52.276,52.276,51.042,51.262,107002,0
2014-08-26,51.084,51.662,51.084,51.399,110415,0
2014-08-27,51.531,51.672,50.909,51.375,112475,0
2014-08-28,51.32,51.565,50.815,51.084,96928,0
2014-08-29,51.339,51.339,50.656,50.927,93482,0
2014-09-02,51.189,52.013,51.075,51.715,165943,0
2014-09-03,51.611,52.372,51.561,51.959,147528,0
2014-09-04,52.109,52.433,51.778,51.83,83652,0
2014-09-05,51.689,52.136,51.62,51.987,82376,0
2014-09-08,51.959,51.959,51.415,51.634,90113,0
2014-09-09,51.634,51.634,50.491,50.639,106939,0
2014-09-10,50.594,50.909,50.069,50.823,69669,0
2014-09-11,50.567,51.707,50.515,51.382,90920,0
2014-09-12,51.408,51.715,51.101,51.408,115736,0
2014-09-15,51.559,51.803,50.909,51.559,121003,0
2014-09-16,51.584,52.074,51.278,51.504,76480,0
2014-09-17,51.662,51.83,51.32,51.445,68121,0
2014-09-18,51.672,51.707,50.753,51.339,122128,0
2014-09-19,51.391,51.903,50.008,50.078,215473,0
2014-09-22,49.953,50.049,49.271,49.77,136706,0
2014-09-23,49.744,49.744,48.693,48.737,131343,0
2014-09-24,49.019,51.224,49.002,51.12,134696,0
2014-09-25,51.189,51.707,49.518,50.016,119165,0
2014-09-26,50.33,50.944,49.848,50.718,83121,0
2014-09-29,50.269,51.128,50.033,50.543,99054,0
2014-09-30,50.367,50.367,48.247,48.247,320128,0
2014-10-01,48.361,48.654,47.249,48.099,203523,0
2014-10-02,48.01,48.856,47.338,48.677,157840,0
2014-10-03,49.124,49.166,48.475,48.834,104461,0
2014-10-06,48.764,48.947,48.44,48.564,162796,0
2014-10-07,48.361,48.822,47.809,47.853,165349,0
2014-10-08,47.88,47.983,47.021,47.862,210981,0
2014-10-09,47.827,47.827,46.627,47.51,238584,0
2014-10-10,47.266,48.352,46.775,47.353,122720,0
2014-10-13,47.529,49.176,47.162,48.336,196007,0
2014-10-14,48.852,49.858,48.632,49.422,150811,0
2014-10-15,48.509,50.471,47.582,50.376,199055,0
2014-10-16,49.903,50.594,49.442,50.192,130484,0
2014-10-17,50.13,50.883,48.728,48.947,129766,0
2014-10-20,48.859,49.456,48.319,49.375,190942,0
2014-10-21,49.473,50.761,49.315,50.62,115102,0
2014-10-22,51.602,51.602,49.798,49.903,106596,0
2014-10-23,50.471,51.224,49.876,50.839,126532,0
2014-10-24,50.972,50.972,50.261,50.883,95306,0
2014-10-27,51.042,51.042,49.945,50.209,108886,0
2014-10-28,50.209,51.563,49.534,49.913,315259,0
2014-10-29,50.111,50.5,49.307,49.64,189986,0
2014-10-30,49.385,49.858,48.834,49.194,164266,0
2014-10-31,49.903,50.535,49.665,49.921,250265,0
2014-11-03,49.921,50.429,49.473,49.709,181299,0
2014-11-04,49.087,49.953,49.087,49.604,105587,0
2014-11-05,49.983,50.241,49.446,49.913,195204,0
2014-11-06,50.025,50.269,49.551,49.815,236757,0
2014-11-07,49.921,50.111,49.709,49.936,189351,0
2014-11-10,50.097,50.511,49.579,49.744,119906,0
2014-11-11,49.526,50.324,49.526,49.99,376255,0
2014-11-12,49.529,50.724,49.529,50.228,323224,0
2014-11-13,50.353,50.715,49.973,50.194,112545,0
2014-11-14,50.281,50.441,49.788,49.814,141454,0
2014-11-17,49.821,49.983,48.753,48.823,150323,0
2014-11-18,48.311,49.935,48.24,49.336,100438,0
2014-11-19,49.398,49.46,48.311,48.401,101371,0
2014-11-20,48.311,49.515,48.249,49.346,213220,0
2014-11-21,49.355,50.121,48.93,49.062,121818,0
2014-11-24,49.329,49.389,48.603,48.797,170502,0
2014-11-25,49.072,49.522,49.019,49.231,173901,0
2014-11-26,49.126,49.584,48.435,48.532,142559,0
2014-11-28,48.497,48.551,47.747,47.765,63810,0
2014-12-01,47.691,48.383,47.137,47.411,257592,0
2014-12-02,47.411,48.726,47.411,48.33,404548,0
2014-12-03,48.249,48.781,47.71,48.02,271074,0
2014-12-04,48.091,49.426,47.896,48.02,263819,0
2014-12-05,48.039,48.833,48.039,48.355,327469,0
2014-12-08,48.346,48.745,47.852,48.001,314139,0
2014-12-09,47.659,49.548,47.659,48.904,493174,0
2014-12-10,48.851,49.912,48.081,48.143,197631,0
2014-12-11,48.426,48.945,48.231,48.33,358854,0
2014-12-12,47.887,48.445,47.419,47.525,264467,0
2014-12-15,48.128,48.128,46.607,46.661,245243,0
2014-12-16,46.714,48.268,46.431,47.26,162096,0
2014-12-17,47.756,48.961,47.226,48.823,145697,0
2014-12-18,49.283,49.83,48.577,49.69,114429,0
2014-12-19,49.255,50.441,49.098,50.343,467668,0
2014-12-22,50.255,50.724,49.68,50.668,95919,0
2014-12-23,51.023,52.718,50.936,52.63,156636,0
2014-12-24,52.878,52.878,51.783,51.898,66095,0
2014-12-26,51.994,52.967,51.994,52.56,68408,0
2014-12-29,52.638,52.949,52.017,52.393,155571,0
2014-12-30,52.287,52.984,52.039,52.516,152587,0
2014-12-31,52.781,52.993,51.457,51.624,347689,0
2015-01-02,51.668,52.587,51.473,52.189,185467,0
2015-01-05,51.862,52.523,51.536,52.153,184621,0
2015-01-06,52.137,52.137,50.992,51.755,163170,0
2015-01-07,51.986,51.986,51.208,51.677,107942,0
2015-01-08,52.066,53.363,51.933,53.312,204097,0
2015-01-09,53.312,53.722,51.925,52.791,163402,0
2015-01-12,52.658,52.658,51.411,52.613,153163,0
2015-01-13,53.177,54.052,52.609,53.161,161362,0
2015-01-14,52.993,54.052,52.56,53.478,157702,0
2015-01-15,53.487,53.567,52.384,52.63,156604,0
2015-01-16,52.55,54.609,52.55,54.522,231168,0
2015-01-20,54.793,54.891,53.805,54.194,174358,0
2015-01-21,54.212,54.362,53.169,53.433,153914,0
2015-01-22,53.683,54.619,52.799,54.088,168260,0
2015-01-23,54.563,54.563,53.241,53.363,149858,0
2015-01-26,53.169,53.506,52.58,53.169,203981,0
2015-01-27,52.55,53.424,52.55,53.241,127354,0
2015-01-28,53.523,54.036,52.384,52.633,142730,0
2015-01-29,52.781,53.045,52.321,53.001,119833,0
2015-01-30,52.596,53.2,52.039,52.587,171848,0
2015-02-02,52.523,53.027,52.331,53.011,111069,0
2015-02-03,53.187,53.735,53.02,53.345,229516,0
2015-02-04,53.506,54.493,53.285,54.105,273276,0
2015-02-05,54.45,55.829,54.378,55.307,231365,0
2015-02-06,55.714,55.9,54.07,54.229,186803,0
2015-02-09,54.026,55.087,53.957,54.149,108742,0
2015-02-10,54.476,54.556,53.539,54.272,162245,0
2015-02-11,54.649,55.279,54.337,54.826,244804,0
2015-02-12,55.769,55.844,55.022,55.093,84866,0
2015-02-13,55.377,55.418,54.529,54.709,196381,0
2015-02-17,54.958,55.253,54.371,54.478,179346,0
2015-02-18,53.196,53.196,50.058,50.739,359903,0
2015-02-19,49.822,50.723,49.559,50.313,327513,0
2015-02-20,50.481,51.22,49.706,50.667,205661,0
2015-02-23,50.4,50.882,49.706,50.002,155150,0
2015-02-24,49.633,50.749,49.633,50.053,125872,0
2015-02-25,50.232,50.286,49.546,49.716,96275,0
2015-02-26,49.984,50.429,49.591,49.84,156556,0
2015-02-27,49.716,50.419,49.546,49.965,147159,0
2015-03-02,49.788,50.82,49.735,50.527,126044,0
2015-03-03,50.865,50.865,49.885,50.419,126492,0
2015-03-04,50.366,50.392,49.618,50.144,124246,0
2015-03-05,50.731,50.731,49.689,49.848,109417,0
2015-03-06,49.529,50.073,48.434,48.434,139412,0
2015-03-09,48.684,49.236,47.945,47.997,164803,0
2015-03-10,47.838,49.209,47.33,48.959,152332,0
2015-03-11,49.182,49.182,48.015,49.066,89871,0
2015-03-12,49.529,49.913,49.014,49.493,120651,0
2015-03-13,49.644,49.644,48.496,49.218,106384,0
2015-03-16,48.531,49.236,48.531,49.173,119865,0
2015-03-17,49.173,50.144,48.585,49.955,202210,0
2015-03-18,50.01,50.455,49.298,50.222,114587,0
2015-03-19,50.222,50.481,49.439,50.002,160758,0
2015-03-20,50.303,52.119,50.213,51.291,468902,0
2015-03-23,50.972,51.407,50.464,50.49,113687,0
2015-03-24,50.026,50.694,49.928,50.063,109753,0
2015-03-25,50.053,51.169,50.053,50.855,160421,0
2015-03-26,49.84,51.514,49.84,51.113,106047,0
2015-03-27,51.308,51.532,50.714,51.176,164577,0
2015-03-30,51.478,51.665,50.392,50.57,146265,0
2015-03-31,50.802,50.802,49.848,50.169,197728,0
2015-04-01,49.671,51.372,49.671,51.345,174349,0
2015-04-02,51.55,51.924,50.537,50.739,134805,0
2015-04-06,50.739,51.905,50.704,51.622,107509,0
2015-04-07,51.789,52.128,51.38,51.514,106840,0
2015-04-08,52.074,52.742,51.701,52.324,113687,0
2015-04-09,52.575,52.965,51.789,51.932,128534,0
2015-04-10,52.342,52.342,51.613,51.728,82009,0
2015-04-13,51.622,52.778,51.291,52.271,81670,0
2015-04-14,52.092,52.672,51.888,52.476,125929,0
2015-04-15,52.476,52.913,51.958,52.305,126934,0
2015-04-16,52.625,53.116,52.289,52.929,116777,0
2015-04-17,52.751,53.187,52.28,52.512,102902,0
2015-04-20,52.723,53.499,52.512,52.955,83130,0
2015-04-21,52.921,53.215,52.239,52.432,69427,0
2015-04-22,52.423,52.859,51.709,52.243,83298,0
2015-04-23,52.351,52.973,51.977,52.965,62235,0
2015-04-24,53.08,53.427,52.83,53.01,115502,0
2015-04-27,53.329,53.427,51.986,52.368,167947,0
2015-04-28,51.629,51.629,46.966,48.052,382807,0
2015-04-29,47.962,48.39,47.712,48.273,232317,0
2015-04-30,47.962,48.531,46.92,47.036,153906,0
2015-05-01,47.376,47.678,46.547,46.645,156264,0
2015-05-04,46.414,46.582,45.781,46.137,201872,0
2015-05-05,46.102,46.325,45.301,45.354,153906,0
2015-05-06,45.435,45.622,44.973,45.167,135491,0
2015-05-07,45.248,45.248,43.805,44.214,281856,0
2015-05-08,44.944,44.944,43.796,44.1,249842,0
2015-05-11,44.446,44.572,43.93,44.456,202547,0
2015-05-12,44.508,44.799,44.321,44.553,237817,0
2015-05-13,44.822,45.263,44.705,44.92,213176,0
2015-05-14,45.029,46.154,45.029,45.802,228419,0
2015-05-15,45.883,46.683,45.558,46.315,129692,0
2015-05-18,46.305,46.817,46.1,46.62,154335,0
2015-05-19,46.287,47.285,46.198,46.611,133019,0
2015-05-20,46.953,47.411,46.368,47.186,230755,0
2015-05-21,47.395,47.635,47.151,47.545,125390,0
2015-05-22,47.689,47.689,46.548,46.584,103360,0
2015-05-26,46.26,47.033,46.036,46.666,150034,0
2015-05-27,46.666,47.17,46.368,46.988,103696,0
2015-05-28,46.746,47.195,46.538,46.953,127272,0
2015-05-29,47.105,47.295,46.287,46.836,134737,0
2015-06-01,47.241,47.545,46.781,47.241,237186,0
2015-06-02,47.295,48.354,46.935,47.599,112559,0
2015-06-03,47.834,48.066,47.456,47.635,145196,0
2015-06-04,47.591,47.591,47.151,47.437,88342,0
2015-06-05,47.509,47.904,46.638,47.78,143749,0
2015-06-08,47.501,47.834,46.971,47.484,112595,0
2015-06-09,47.295,48.094,47.151,47.493,93425,0
2015-06-10,47.834,48.534,47.385,48.013,104056,0
2015-06-11,47.743,48.122,47.447,47.834,174864,0
2015-06-12,47.887,48.139,47.654,47.816,82890,0
2015-06-15,47.87,48.122,46.953,47.969,160438,0
2015-06-16,48.042,48.939,47.608,48.463,138965,0
2015-06-17,48.579,48.768,47.591,48.148,106921,0
2015-06-18,48.454,48.66,47.753,48.471,131623,0
2015-06-19,48.616,49.128,48.273,48.921,441374,0
2015-06-22,49.003,49.271,48.831,48.984,107367,0
2015-06-23,48.947,49.231,48.651,48.974,83608,0
2015-06-24,48.697,48.974,48.607,48.75,100916,0
2015-06-25,48.67,48.904,48.346,48.804,120273,0
2015-06-26,49.029,49.128,48.042,48.309,727427,0
2015-06-29,48.221,48.4,47.654,47.697,151205,0
2015-06-30,48.013,48.165,47.203,47.312,213298,0
2015-07-01,47.816,48.553,47.321,48.391,208505,0
2015-07-02,48.409,48.445,47.896,48.013,136851,0
2015-07-06,47.716,48.084,47.231,47.267,106809,0
2015-07-07,47.357,47.357,46.26,46.962,154209,0
2015-07-08,46.575,47.257,46.377,46.557,140523,0
2015-07-09,46.953,47.177,45.983,46.108,158882,0
2015-07-10,46.26,47.07,46.207,46.566,164220,0
2015-07-13,46.611,47.367,46.448,46.945,154209,0
2015-07-14,47.105,47.195,46.404,46.862,128758,0
2015-07-15,46.953,47.267,46.269,46.36,127174,0
2015-07-16,46.476,46.836,45.963,45.991,155765,0
2015-07-17,46.144,46.242,45.387,45.748,162999,0
2015-07-20,46.09,46.09,45.208,45.263,137741,0
2015-07-21,45.326,45.685,44.696,45.1,153763,0
2015-07-22,45.255,45.255,44.607,44.689,112595,0
2015-07-23,44.617,45.084,44.274,44.31,130065,0
2015-07-24,44.129,44.158,43.278,43.447,203273,0
2015-07-27,43.386,43.96,42.979,43.556,157547,0
2015-07-28,44.139,46.738,42.979,46.125,445823,0
2015-07-29,46.044,46.988,45.705,46.269,217293,0
2015-07-30,46.008,46.738,45.766,45.991,184026,0
2015-07-31,46,46.791,46,46.269,192147,0
2015-08-03,46.377,46.817,45.91,46.791,191690,0
2015-08-04,46.683,47.697,46.683,46.799,125280,0
2015-08-05,46.888,47.635,46.377,46.628,116269,0
2015-08-06,46.638,47.245,46.233,46.945,104148,0
2015-08-07,46.647,47.07,46.154,46.252,112262,0
2015-08-10,46.297,46.666,45.757,46.386,221854,0
2015-08-11,45.973,46.432,45.883,46.242,161847,0
2015-08-12,46.198,46.647,45.784,46.476,187364,0
2015-08-13,46.585,46.902,46.212,46.448,193230,0
2015-08-14,46.268,46.731,46.131,46.341,400570,0
2015-08-17,46.196,47.021,45.941,46.731,181326,0
2015-08-18,46.883,47.167,45.297,45.46,121472,0
2015-08-19,45.242,45.242,43.573,44.681,114194,0
2015-08-20,44.525,45.061,44.001,44.227,103285,0
2015-08-21,43.601,44.035,43.065,43.464,132493,0
2015-08-24,41.713,42.456,40.888,41.258,235845,0
2015-08-25,42.041,42.139,40.951,40.951,206236,0
2015-08-26,41.659,42.494,41.06,42.312,151452,0
2015-08-27,42.458,43.754,42.339,43.682,175374,0
2015-08-28,43.464,43.908,43.192,43.764,135141,0
2015-08-31,43.474,43.927,43.319,43.609,225418,0
2015-09-01,43.319,43.319,42.267,42.385,163358,0
2015-09-02,42.758,43.092,42.103,42.349,113314,0
2015-09-03,42.312,42.774,41.958,42.076,149691,0
2015-09-04,41.486,42.285,41.486,41.776,102292,0
2015-09-08,42.339,42.339,41.349,41.396,109566,0
2015-09-09,41.713,42.003,41.258,41.387,157737,0
2015-09-10,41.306,41.75,41.069,41.233,114903,0
2015-09-11,40.906,41.325,40.661,41.268,97331,0
2015-09-14,41.542,41.651,40.652,40.715,111441,0
2015-09-15,40.715,40.97,40.498,40.642,250108,0
2015-09-16,40.725,41.387,40.369,40.706,243715,0
2015-09-17,40.824,41.759,40.751,41.442,483884,0
2015-09-18,40.924,41.642,40.924,41.268,419087,0
2015-09-21,41.632,41.695,40.88,40.933,102622,0
2015-09-22,40.589,40.615,38.311,38.41,194552,0
2015-09-23,38.41,38.666,37.423,37.504,100225,0
2015-09-24,37.288,37.732,36.769,37.532,125107,0
2015-09-25,37.757,37.757,36.677,37.187,152887,0
2015-09-28,36.942,37.249,36.025,36.126,147287,0
2015-09-29,36.052,36.379,35.29,35.862,124670,0
2015-09-30,36.217,36.433,35.862,35.962,203370,0
2015-10-01,35.799,36.307,35.418,35.943,133707,0
2015-10-02,35.617,36.098,35.372,36.098,112764,0
2015-10-05,36.415,37.651,36.343,37.322,150759,0
2015-10-06,37.404,38.367,37.404,38.003,137014,0
2015-10-07,38.367,39.128,37.931,38.229,214174,0
2015-10-08,38.239,39.064,37.794,39.064,179673,0
2015-10-09,39.118,39.916,38.983,39.038,139880,0
2015-10-12,39.2,39.2,38.284,39.1,180411,0
2015-10-13,38.845,39.591,38.72,38.891,88955,0
2015-10-14,38.821,39.299,38.701,39.038,179563,0
2015-10-15,39.064,39.618,38.158,39.581,104054,0
2015-10-16,39.581,40.162,39.21,40.073,138006,0
2015-10-19,39.89,40.189,39.11,39.555,159100,0
2015-10-20,39.418,40.126,39.383,39.972,91049,0
2015-10-21,40.162,40.162,38.811,39.057,145282,0
2015-10-22,39.346,40.126,39.229,39.609,74185,0
2015-10-23,39.773,40.026,39.19,39.807,83111,0
2015-10-26,39.872,39.872,38.539,38.666,105599,0
2015-10-27,38.539,39.008,37.222,37.467,155532,0
2015-10-28,37.632,38.647,37.288,38.493,157185,0
2015-10-29,38.249,38.62,37.651,37.794,109566,0
2015-10-30,37.894,38.549,37.14,38.549,180554,0
2015-11-02,38.549,39.816,38.549,39.392,138832,0
2015-11-03,39.245,39.709,38.519,38.901,138998,0
2015-11-04,36.878,38.811,30.283,30.617,623239,0
2015-11-05,30.854,32.098,30.655,31.235,349093,0
2015-11-06,31.018,31.716,30.445,31.58,321867,0
2015-11-09,31.426,31.426,30.237,30.437,242263,0
2015-11-10,30.474,30.718,29.948,30.383,267084,0
2015-11-11,30.383,30.735,30.091,30.356,237872,0
2015-11-12,30.039,30.039,28.822,28.859,183311,0
2015-11-13,28.658,29.865,28.232,28.54,184853,0
2015-11-16,28.64,31.162,28.051,28.649,379846,0
2015-11-17,28.732,28.786,26.644,27.034,499554,0
2015-11-18,27.248,27.726,26.565,27.662,708198,0
2015-11-19,27.865,28.649,27.541,28.104,183395,0
2015-11-20,28.077,28.686,27.846,28.086,154112,0
2015-11-23,28.029,28.491,27.449,27.763,291088,0
2015-11-24,27.875,28.445,27.726,28.27,299219,0
2015-11-25,28.132,28.178,27.238,27.588,326659,0
2015-11-27,27.523,27.957,27.238,27.643,119623,0
2015-11-30,27.681,27.909,27.349,27.404,157799,0
2015-12-01,27.506,27.801,27.118,27.514,143979,0
2015-12-02,27.523,27.773,27.395,27.689,301933,0
2015-12-03,27.865,28.538,27.616,28.003,238644,0
2015-12-04,27.938,28.216,27.662,28.15,271999,0
2015-12-07,27.957,28.335,27.422,27.948,294776,0
2015-12-08,27.653,28.381,27.063,27.918,295699,0
2015-12-09,27.918,28.409,27.901,28.251,340001,0
2015-12-10,28.307,28.593,28.14,28.233,189143,0
2015-12-11,27.653,28.077,27.366,27.57,179706,0
2015-12-14,27.432,27.643,26.444,26.777,275767,0
2015-12-15,26.787,27.22,26.676,27.09,149990,0
2015-12-16,27.181,28.086,27.073,28.003,202917,0
2015-12-17,27.976,28.419,27.743,27.793,189794,0
2015-12-18,27.625,27.793,26.915,27.385,614929,0
2015-12-21,27.458,27.57,27.137,27.375,148688,0
2015-12-22,27.366,27.976,27.22,27.855,112146,0
2015-12-23,28.132,28.593,27.894,28.353,105416,0
2015-12-24,28.27,28.657,28.169,28.196,71340,0
2015-12-28,28.049,28.464,27.597,27.894,227152,0
2015-12-29,27.957,28.613,26.787,28.059,262121,0
2015-12-30,27.994,28.107,26.859,26.887,91978,0
2015-12-31,26.703,27.054,26.306,26.72,143279,0
2016-01-04,26.38,26.694,25.163,26.113,163439,0
2016-01-05,26.252,26.38,25.494,25.522,99631,0
2016-01-06,25.163,25.42,24.969,25.319,108631,0
2016-01-07,24.942,25.108,24.223,24.23,101143,0
2016-01-08,24.38,24.648,23.9,24.038,181439,0
2016-01-11,24.038,24.205,23.835,24.038,167170,0
2016-01-12,24.341,24.341,23.348,23.67,137548,0
2016-01-13,23.605,23.964,22.36,22.488,122680,0
2016-01-14,22.553,22.959,22.36,22.415,225564,0
2016-01-15,21.898,22.203,21.291,22.12,365574,0
2016-01-19,22.203,23.088,21.051,21.317,240005,0
2016-01-20,21.161,21.761,20.341,21.603,230944,0
2016-01-21,21.594,23.393,21.42,22.786,288594,0
2016-01-22,23.172,24.775,23.172,23.863,227462,0
2016-01-25,23.688,23.706,22.767,22.941,207589,0
2016-01-26,23.024,23.825,23.024,23.716,106787,0
2016-01-27,23.504,23.845,22.874,22.941,242652,0
2016-01-28,23.117,23.91,23.024,23.771,96293,0
2016-01-29,23.881,24.665,23.733,24.619,186103,0
2016-02-01,24.341,25.181,24.019,24.895,361651,0
2016-02-02,24.619,25.043,24.121,24.361,224899,0
2016-02-03,24.609,25.2,23.955,25.153,143778,0
2016-02-04,25.173,25.78,24.942,25.236,141198,0
2016-02-05,25.026,25.476,24.934,24.997,132002,0
2016-02-08,24.722,25.606,24.719,25.468,107427,0
2016-02-09,25.118,25.514,24.672,24.959,120763,0
2016-02-10,25.033,25.78,24.895,24.924,131151,0
2016-02-11,24.498,25.016,23.881,24.205,158243,0
2016-02-12,24.435,24.784,24.278,24.682,217021,0
2016-02-16,25.108,25.948,24.904,25.726,124683,0
2016-02-17,25.982,26.703,25.642,25.753,221138,0
2016-02-18,25.881,27.57,25.632,26.286,185756,0
2016-02-19,26.177,26.573,26.085,26.177,95440,0
2016-02-22,26.537,26.99,26.325,26.749,156077,0
2016-02-23,24.794,24.895,20.874,24.297,817526,0
2016-02-24,24.102,27.21,24.102,25.871,437320,0
2016-02-25,25.828,25.919,24.657,24.895,262782,0
2016-02-26,25.328,26.759,25.274,26.075,373158,0
2016-02-29,26.177,27.201,26.099,26.72,269958,0
2016-03-01,26.879,27.325,26.195,26.509,384661,0
2016-03-02,26.565,27.653,26.066,26.527,320553,0
2016-03-03,26.408,26.968,26.306,26.464,165911,0
2016-03-04,26.537,27.773,26.435,27.311,215500,0
2016-03-07,27.311,28.67,27.199,28.472,223249,0
2016-03-08,28.222,28.296,27.359,27.359,121078,0
2016-03-09,27.406,27.791,26.645,26.955,151697,0
2016-03-10,27.02,27.518,25.989,26.392,123437,0
2016-03-11,26.562,26.962,26.351,26.505,127861,0
2016-03-14,26.478,26.828,24.941,25.587,218954,0
2016-03-15,25.474,26.571,25.474,26.224,244997,0
2016-03-16,25.98,26.693,25.953,26.412,183697,0
2016-03-17,26.487,28.324,26.064,28.136,237491,0
2016-03-18,28.315,29.054,27.901,28.531,334268,0
2016-03-21,28.408,28.408,27.527,27.751,257324,0
2016-03-22,27.509,27.949,27.293,27.723,94739,0
2016-03-23,27.574,27.791,27.18,27.199,199831,0
2016-03-24,26.955,27.152,26.356,27.087,145283,0
2016-03-28,27.087,27.424,26.881,27.359,139405,0
2016-03-29,27.237,29.955,27.049,29.794,333869,0
2016-03-30,29.898,29.898,28.277,28.614,128095,0
2016-03-31,28.531,29.054,28.183,28.971,219005,0
2016-04-01,28.606,29.457,28.606,29.148,122290,0
2016-04-04,29.187,30.188,28.868,29.71,267906,0
2016-04-05,29.523,29.927,29.036,29.759,209464,0
2016-04-06,29.701,30.226,29.261,30.142,182300,0
2016-04-07,29.963,29.992,29.063,29.908,291261,0
2016-04-08,30.218,31.098,30.02,30.441,163586,0
2016-04-11,30.741,31.06,29.951,30.507,167322,0
2016-04-12,30.377,31.426,30.156,31.163,143750,0
2016-04-13,31.266,31.622,30.695,31.426,162327,0
2016-04-14,31.426,31.735,31.154,31.51,107005,0
2016-04-15,31.332,32.287,31.296,31.922,91272,0
2016-04-18,31.66,32.438,31.585,32.222,92216,0
2016-04-19,32.504,32.776,32.008,32.71,90670,0
2016-04-20,32.617,33.3,32.578,32.879,164991,0
2016-04-21,32.973,34.171,32.735,33.067,166924,0
2016-04-22,33.207,33.684,32.983,33.45,202244,0
2016-04-25,33.272,33.553,33.169,33.375,179498,0
2016-04-26,33.61,34.472,33.563,34.454,116618,0
2016-04-27,34.444,34.875,34.219,34.275,189917,0
2016-04-28,36.431,36.431,33.403,34.613,242564,0
2016-04-29,34.434,34.902,33.974,34.64,138678,0
2016-05-02,34.932,35.53,34.491,35.316,211954,0
2016-05-03,34.95,36.431,34.782,36.027,170335,0
2016-05-04,35.615,36.225,35.615,35.672,138746,0
2016-05-05,35.982,36.225,35.071,35.175,148969,0
2016-05-06,35.148,35.915,34.866,35.915,97161,0
2016-05-09,35.776,35.776,35.109,35.148,108221,0
2016-05-10,35.277,36.009,35.232,35.888,64039,0
2016-05-11,35.672,36.3,35.672,35.991,79987,0
2016-05-12,36.149,36.403,35.165,35.391,94487,0
2016-05-13,35.343,35.708,34.753,34.942,90701,0
2016-05-16,35.016,35.663,34.481,35.41,72584,0
2016-05-17,35.212,35.633,34.705,35.081,117842,0
2016-05-18,34.958,35.185,34.341,34.464,99343,0
2016-05-19,34.141,34.795,33.943,34.644,68859,0
2016-05-20,34.644,35.404,33.952,35.034,90557,0
2016-05-23,35.015,35.526,34.654,34.995,70807,0
2016-05-24,35.071,35.993,35.071,35.631,98246,0
2016-05-25,35.803,36.41,35.794,36.069,93175,0
2016-05-26,36.049,36.571,35.86,36.42,101269,0
2016-05-27,36.324,37.122,36.144,36.695,143401,0
2016-05-31,36.894,37.1,36.202,36.401,117081,0
2016-06-01,36.049,37.131,35.395,37.018,122237,0
2016-06-02,36.866,37.522,36.458,37.502,68804,0
2016-06-03,37.341,37.427,37.028,37.285,60937,0
2016-06-06,37.275,37.731,36.933,37.626,77134,0
2016-06-07,37.741,38.223,37.35,37.93,73274,0
2016-06-08,38.053,38.527,37.711,38.462,69467,0
2016-06-09,38.138,38.632,37.36,38.385,162493,0
2016-06-10,37.826,38.755,37.607,38.746,161446,0
2016-06-13,38.603,38.888,38.158,38.708,106352,0
2016-06-14,38.471,38.926,38.347,38.718,95081,0
2016-06-15,38.746,38.803,38.043,38.3,146163,0
2016-06-16,37.967,38.955,37.786,38.908,69132,0
2016-06-17,38.983,39.628,38.575,39.628,157950,0
2016-06-20,40.132,40.503,39.429,39.495,123380,0
2016-06-21,39.42,39.429,38.413,38.679,130099,0
2016-06-22,38.413,38.877,37.776,37.967,228584,0
2016-06-23,38.423,39.847,38.016,39.477,75816,0
2016-06-24,37.568,38.642,37.502,38.593,155756,0
2016-06-27,38.214,38.688,37.906,38.452,257480,0
2016-06-28,38.823,38.916,38.243,38.575,96965,0
2016-06-29,39.136,39.231,38.537,39.126,151746,0
2016-06-30,38.926,40.161,38.119,40.076,201197,0
2016-07-01,40.046,40.958,39.837,40.446,78416,0
2016-07-05,40.274,40.398,39.582,39.895,99488,0
2016-07-06,39.592,39.592,38.233,38.728,197167,0
2016-07-07,38.946,39.677,38.318,38.508,93231,0
2016-07-08,38.746,39.713,38.746,39.429,123861,0
2016-07-11,39.429,39.543,39.078,39.269,110623,0
2016-07-12,39.647,40.598,39.548,40.123,136758,0
2016-07-13,40.293,40.788,39.582,40.721,86155,0
2016-07-14,40.92,41.053,40.464,41.006,90372,0
2016-07-15,41.215,41.252,40.788,41.033,57358,0
2016-07-18,40.902,41.415,40.816,41.053,52826,0
2016-07-19,41.129,41.242,40.598,40.644,40961,0
2016-07-20,40.644,41.32,40.113,41.062,66044,0
2016-07-21,41.195,41.623,40.834,41.366,178458,0
2016-07-22,41.509,41.774,41.215,41.747,99378,0
2016-07-25,41.688,42.041,41.49,41.765,81433,0
2016-07-26,41.86,42.173,41.31,41.633,63799,0
2016-07-27,41.565,42.126,41.451,42.041,65748,0
2016-07-28,41.917,41.917,41.31,41.376,64010,0
2016-07-29,41.261,41.376,40.654,40.883,168532,0
2016-08-01,40.816,40.892,40.313,40.692,92587,0
2016-08-02,40.711,41.594,39.808,39.827,93393,0
2016-08-03,39.495,40.023,38.678,39.136,111528,0
2016-08-04,39.002,39.296,38.728,38.888,119280,0
2016-08-05,38.992,39.264,38.823,38.869,77010,0
2016-08-08,38.879,39.373,38.642,39.315,82259,0
2016-08-09,39.306,39.667,39.154,39.315,48513,0
2016-08-10,39.383,39.505,38.946,39.325,65423,0
2016-08-11,39.392,39.392,38.736,38.879,54134,0
2016-08-12,38.67,39.011,38.347,38.471,67780,0
2016-08-15,38.442,39.078,38.442,39.011,87846,0
2016-08-16,38.879,39.315,38.803,38.869,72343,0
2016-08-17,38.782,39.248,38.447,38.869,44812,0
2016-08-18,38.686,39.119,38.514,38.965,110569,0
2016-08-19,38.735,39.6,38.648,39.522,55098,0
2016-08-22,39.36,39.677,39.109,39.581,37763,0
2016-08-23,39.609,40.277,39.609,40.089,48565,0
2016-08-24,39.955,40.34,39.869,40.195,52458,0
2016-08-25,40.012,41.31,40.012,41.31,88844,0
2016-08-26,41.416,41.416,40.281,40.772,85703,0
2016-08-29,40.828,41.108,40.618,41.098,35357,0
2016-08-30,41.069,41.767,40.742,41.241,56064,0
2016-08-31,41.118,41.118,40.185,40.56,60904,0
2016-09-01,40.531,41.55,39.906,40.792,54669,0
2016-09-02,40.732,41.929,38.463,40.55,75696,0
2016-09-06,40.752,40.993,39.773,40.513,51441,0
2016-09-07,40.417,41.04,39.637,40.819,115210,0
2016-09-08,40.81,40.838,39.513,39.714,60651,0
2016-09-09,39.388,39.388,37.156,38.265,154291,0
2016-09-12,38.015,38.475,37.545,37.899,118637,0
2016-09-13,37.928,37.928,36.592,36.67,127856,0
2016-09-14,36.612,37.006,36.113,36.227,70688,0
2016-09-15,35.939,36.371,35.565,35.796,101920,0
2016-09-16,35.978,36.545,35.727,35.823,122025,0
2016-09-19,35.968,36.305,35.786,36.16,301405,0
2016-09-20,36.045,36.41,35.892,35.892,78341,0
2016-09-21,36.074,36.237,35.7,35.988,108489,0
2016-09-22,36.381,36.506,35.919,36.122,160509,0
2016-09-23,35.988,36.535,35.988,36.381,84760,0
2016-09-26,36.41,36.506,36.189,36.189,100198,0
2016-09-27,36.179,36.353,35.796,36.285,84735,0
2016-09-28,36.218,36.814,36.103,36.65,129585,0
2016-09-29,36.564,36.804,36.045,36.054,89818,0
2016-09-30,36.323,37.754,36.189,37.485,126836,0
2016-10-03,37.515,38.043,36.785,37.149,74191,0
2016-10-04,37.025,37.472,36.631,36.67,57872,0
2016-10-05,36.824,37.217,36.708,37.034,37727,0
2016-10-06,36.938,37.833,36.891,37.813,108208,0
2016-10-07,37.707,37.773,36.967,37.179,102584,0
2016-10-10,37.332,37.717,37.198,37.651,45348,0
2016-10-11,37.515,37.833,37.217,37.803,65629,0
2016-10-12,37.957,38.485,37.717,38.149,46656,0
2016-10-13,37.833,37.833,37.323,37.783,47169,0
2016-10-14,37.803,38.082,37.447,37.581,66213,0
2016-10-17,37.621,38.321,37.495,37.581,100269,0
2016-10-18,37.995,38.311,37.641,38.188,63983,0
2016-10-19,38.427,38.802,37.813,38.129,117647,0
2016-10-20,38.417,40.983,38.417,40.291,281428,0
2016-10-21,39.984,40.346,39.773,39.849,83309,0
2016-10-24,40.138,40.254,39.734,40.032,102181,0
2016-10-25,39.802,40.389,39.311,40.33,88197,0
2016-10-26,40.071,40.367,37.969,39.657,64367,0
2016-10-27,40.022,40.022,39.34,39.705,71979,0
2016-10-28,41.251,45.624,41.251,43.711,520160,0
2016-10-31,44.114,44.114,42.904,44.038,240280,0
2016-11-01,44.162,44.489,43.452,43.99,214809,0
2016-11-02,43.807,45.258,43.5,44.798,189430,0
2016-11-03,44.816,45.336,44.509,45.268,135615,0
2016-11-04,45.23,46.814,45.23,46.497,148993,0
2016-11-07,47.266,47.266,46.372,46.583,105557,0
2016-11-08,46.382,47.64,46.382,47.227,228127,0
2016-11-09,46.699,48.308,44.683,48.035,243669,0
2016-11-10,48.784,48.86,47.665,48.092,140628,0
2016-11-11,48.217,49.245,46.93,48.87,168270,0
2016-11-14,48.995,49.706,48.688,49.706,99046,0
2016-11-15,50.013,50.224,48.89,49.177,116255,0
2016-11-16,49.353,49.43,48.674,48.818,118353,0
2016-11-17,48.964,49.574,48.557,49.246,211317,0
2016-11-18,49.129,50.68,48.822,50.546,131156,0
2016-11-21,50.458,50.913,50.07,50.623,117799,0
2016-11-22,50.884,51.757,50.73,51.64,151143,0
2016-11-23,51.486,52.077,50.128,52.034,62671,0
2016-11-25,51.893,52.061,51.719,51.845,35423,0
2016-11-28,52.039,52.203,51.292,51.476,77692,0
2016-11-29,51.292,52.795,50.546,52.339,139081,0
2016-11-30,52.736,53.26,50.982,52.873,195771,0
2016-12-01,53.115,53.571,52.111,52.552,120230,0
2016-12-02,52.552,52.552,51.297,51.796,122972,0
2016-12-05,51.989,53.391,51.66,53.212,219083,0
2016-12-06,53.057,53.842,52.619,53.512,111423,0
2016-12-07,53.745,53.842,53.163,53.696,115527,0
2016-12-08,53.765,54.88,53.309,54.822,89924,0
2016-12-09,54.685,55.238,54.23,55.122,110618,0
2016-12-12,55.161,55.462,54.337,55.113,77784,0
2016-12-13,55.074,55.549,54.356,55.432,152915,0
2016-12-14,55.491,55.684,54.133,54.172,140703,0
2016-12-15,54.055,55.238,52.94,54.899,181674,0
2016-12-16,54.511,54.745,50.884,51.952,554746,0
2016-12-19,51.883,51.883,50.322,50.894,231907,0
2016-12-20,50.749,51.883,50.137,51.728,260161,0
2016-12-21,52.086,52.086,51.03,51.243,113183,0
2016-12-22,51.389,51.437,50.71,51.185,182452,0
2016-12-23,51.01,52.193,50.536,52.165,74164,0
2016-12-27,52.33,52.33,51.117,51.815,53865,0
2016-12-28,51.999,52.368,51.214,51.33,119647,0
2016-12-29,51.36,51.965,51.156,51.35,62038,0
2016-12-30,51.302,51.728,50.573,50.68,73413,0
2017-01-03,51.049,51.617,50.292,50.846,129840,0
2017-01-04,50.913,51.689,50.536,50.758,147396,0
2017-01-05,50.758,51.041,49.702,50.08,97266,0
2017-01-06,49.943,50.69,49.653,50.467,110271,0
2017-01-09,50.234,50.264,49.468,49.487,144255,0
2017-01-10,49.711,50.108,49.188,49.624,107118,0
2017-01-11,49.604,50.234,48.954,50.1,85786,0
2017-01-12,49.798,50.399,48.78,50.04,155852,0
2017-01-13,50.04,50.638,49.362,49.574,67477,0
2017-01-17,49.74,50.07,49.168,49.216,56487,0
2017-01-18,49.547,49.74,47.937,49.129,96460,0
2017-01-19,49.09,49.09,47.887,47.956,63389,0
2017-01-20,48.285,48.731,48.039,48.251,84290,0
2017-01-23,48.168,48.703,48.071,48.48,58476,0
2017-01-24,48.624,49.798,48.473,49.584,69206,0
2017-01-25,49.779,50.137,49.371,50.117,67289,0
2017-01-26,50.187,50.187,48.703,48.857,56204,0
2017-01-27,49.138,49.138,48.081,48.382,95067,0
2017-01-30,48.247,48.247,47.092,47.238,96834,0
2017-01-31,47.199,47.8,46.637,47.17,189123,0
2017-02-01,47.548,47.65,46.268,47.431,142609,0
2017-02-02,47.316,47.316,46.288,46.355,124304,0
2017-02-03,46.521,46.851,46.278,46.491,92529,0
2017-02-06,46.424,46.869,46.219,46.588,84310,0
2017-02-07,46.666,46.975,45.968,46.065,89902,0
2017-02-08,46.404,46.637,45.579,46.006,136490,0
2017-02-09,46.219,47.839,46.065,47.404,96959,0
2017-02-10,47.518,47.984,46.675,47.79,54388,0
2017-02-13,47.868,48.315,47.588,48.111,65001,0
2017-02-14,47.907,48.024,46.869,47.82,95679,0
2017-02-15,47.772,48.392,47.491,48.382,76149,0
2017-02-16,48.392,48.916,47.772,48.178,71867,0
2017-02-17,48.363,48.848,47.703,48.168,93395,0
2017-02-21,48.062,48.285,47.732,48.198,119335,0
2017-02-22,48.15,56.461,46.821,53.532,514645,0
2017-02-23,53.619,53.972,50.167,50.933,275338,0
2017-02-24,50.777,51.548,49.556,51.176,131028,0
2017-02-27,51.146,51.854,50.583,51.117,159839,0
2017-02-28,51.069,52.049,50.546,51.427,102344,0
2017-03-01,51.815,52.532,50.652,52.3,139474,0
2017-03-02,52.29,52.823,52.198,52.397,98463,0
2017-03-03,52.368,52.849,51.612,52.368,192594,0
2017-03-06,52.203,52.716,51.272,52.358,85011,0
2017-03-07,52.3,52.31,51.699,52.009,90284,0
2017-03-08,52.313,52.713,51.821,52.019,88660,0
2017-03-09,52.137,52.821,51.528,52.401,122582,0
2017-03-10,52.909,53.8,52.582,52.841,126431,0
2017-03-13,52.147,53.115,50.59,51.911,72285,0
2017-03-14,51.872,51.872,51.187,51.266,62751,0
2017-03-15,51.608,52.763,50.884,52.597,61021,0
2017-03-16,52.753,53.08,51.589,52.273,152835,0
2017-03-17,52.029,53.477,51.461,53.262,251290,0
2017-03-20,53.369,53.379,52.391,52.439,102082,0
2017-03-21,52.655,52.894,51.491,51.559,69317,0
2017-03-22,51.471,51.872,50.747,51.256,76072,0
2017-03-23,51.412,52.577,50.62,52.283,71815,0
2017-03-24,52.342,52.587,51.481,51.951,68387,0
2017-03-27,51.393,52.753,50.884,52.156,73507,0
2017-03-28,52.156,52.919,50.786,52.831,64337,0
2017-03-29,52.713,53.188,50.59,52.527,79134,0
2017-03-30,52.625,53.369,52.464,52.978,78002,0
2017-03-31,53.066,53.438,52.454,52.811,111895,0
2017-04-03,52.831,52.831,50.737,51.383,130512,0
2017-04-04,51.354,52.039,50.854,51.099,119454,0
2017-04-05,51.04,51.119,46.686,46.774,286018,0
2017-04-06,47.009,47.009,45.59,46.392,233812,0
2017-04-07,46.158,46.481,44.357,44.406,261485,0
2017-04-10,44.328,45.258,44.279,44.826,129687,0
2017-04-11,44.808,45.16,44.24,45.15,282382,0
2017-04-12,45.277,45.277,44.142,44.494,118963,0
2017-04-13,44.455,45.359,44.103,44.25,116281,0
2017-04-17,44.288,44.808,43.799,44.798,82535,0
2017-04-18,44.7,44.856,44.338,44.788,79384,0
2017-04-19,45.11,45.218,44.622,45.091,108242,0
2017-04-20,45.453,45.668,44.65,44.905,138481,0
2017-04-21,44.964,45.012,44.24,44.924,132213,0
2017-04-24,45.532,45.746,44.748,45.286,136905,0
2017-04-25,45.551,46.911,45.492,46.843,158875,0
2017-04-26,46.784,47.557,46.52,47.313,174827,0
2017-04-27,47.577,47.577,46.911,47.469,133387,0
2017-04-28,47.557,47.557,46.823,46.911,131071,0
2017-05-01,47.293,47.469,45.991,47.381,163388,0
2017-05-02,47.459,47.547,41.402,43.447,449399,0
2017-05-03,43.055,43.907,42.816,43.604,221134,0
2017-05-04,43.574,43.574,42.097,42.303,110324,0
2017-05-05,42.537,42.909,42.145,42.479,213374,0
2017-05-08,42.145,42.777,41.881,42.479,112990,0
2017-05-09,42.391,42.567,42.057,42.273,114236,0
2017-05-10,42.185,42.733,42.175,42.459,70850,0
2017-05-11,42.449,42.801,41.686,42.567,80146,0
2017-05-12,42.312,42.869,42.233,42.811,114809,0
2017-05-15,42.909,43.467,42.655,43.046,137335,0
2017-05-16,43.251,43.251,42.361,42.987,135018,0
2017-05-17,42.512,42.987,42.215,42.285,119366,0
2017-05-18,42.067,42.586,41.765,42.097,91088,0
2017-05-19,42.087,43.017,42.087,42.779,88166,0
2017-05-22,42.967,43.2,42.018,42.265,86548,0
2017-05-23,42.334,42.641,41.899,42.443,66216,0
2017-05-24,42.492,43.116,42.314,42.512,77485,0
2017-05-25,42.71,42.799,41.968,42.206,37802,0
2017-05-26,43.521,44.273,43.061,44.066,133857,0
2017-05-30,44.066,44.565,42.552,42.819,89143,0
2017-05-31,42.938,43.685,41.77,41.84,163938,0
2017-06-01,41.859,42.591,41.562,42.582,88918,0
2017-06-02,42.651,44.59,42.651,43.432,101169,0
2017-06-05,43.422,43.422,42.398,42.799,77429,0
2017-06-06,42.522,43.63,42.248,43.254,81468,0
2017-06-07,43.284,43.878,42.403,43.739,99512,0
2017-06-08,43.65,44.352,42.819,44.056,105190,0
2017-06-09,44.234,46.005,43.976,45.787,118702,0
2017-06-12,45.886,47.41,45.015,45.342,70973,0
2017-06-13,45.352,45.48,44.867,45.174,54756,0
2017-06-14,45.223,45.223,43.986,44.362,77301,0
2017-06-15,44.006,44.966,43.512,43.937,63945,0
2017-06-16,43.432,43.709,42.928,43.403,166400,0
2017-06-19,43.531,44.145,43.403,43.759,51375,0
2017-06-20,43.699,43.808,42.74,43.67,72472,0
2017-06-21,43.729,44.382,42.809,43.234,94169,0
2017-06-22,43.096,43.581,42.591,43.284,58874,0
2017-06-23,43.274,43.672,43.136,43.353,715434,0
2017-06-26,43.353,44.075,42.789,43.096,105369,0
2017-06-27,43.086,43.492,42.473,43.017,113264,0
2017-06-28,43.225,44.204,42.799,43.729,96408,0
2017-06-29,43.64,43.64,42.69,43.205,93349,0
2017-06-30,43.383,43.798,43.145,43.373,66194,0
2017-07-03,43.739,43.957,43.195,43.521,74442,0
2017-07-05,43.62,43.868,42.71,43.353,88578,0
2017-07-06,43.007,44.048,42.215,42.71,73440,0
2017-07-07,42.69,43.378,42.394,42.611,144621,0
2017-07-10,42.384,42.908,42.196,42.265,111716,0
2017-07-11,42.314,42.621,41.869,42.522,264616,0
2017-07-12,42.878,43.324,42.389,42.532,145559,0
2017-07-13,42.473,42.849,42.29,42.68,193957,0
2017-07-14,42.542,43.027,42.403,42.512,192753,0
2017-07-17,42.522,43.126,42.265,42.512,154008,0
2017-07-18,42.295,42.908,42.047,42.74,208531,0
2017-07-19,42.76,43.022,42.502,42.74,114215,0
2017-07-20,42.73,42.997,42.097,42.562,51904,0
2017-07-21,42.75,42.75,42.215,42.512,85122,0
2017-07-24,42.344,42.522,41.731,42.364,82174,0
2017-07-25,42.542,42.582,42.384,42.463,61851,0
2017-07-26,42.453,42.799,41.83,41.859,50264,0
2017-07-27,42.077,42.077,41.375,41.562,58063,0
2017-07-28,41.543,41.958,41.375,41.701,72952,0
2017-07-31,41.84,42.334,41.216,41.325,98177,0
2017-08-01,43.383,48.069,42.927,47.706,260347,0
2017-08-02,47.954,47.954,46.806,47.489,217761,0
2017-08-03,47.301,47.538,46.93,47.34,134796,0
2017-08-04,47.281,47.588,46.757,46.875,144876,0
2017-08-07,47.024,47.904,46.747,46.806,79819,0
2017-08-08,46.638,47.202,46.188,46.262,88464,0
2017-08-09,46.005,46.509,45.442,46.193,91810,0
2017-08-10,45.906,45.955,45.282,45.302,68062,0
2017-08-11,45.54,45.619,44.501,44.511,71045,0
2017-08-14,44.996,45.174,44.59,44.817,65320,0
2017-08-15,44.768,44.778,44.263,44.58,64604,0
2017-08-16,44.55,45.01,44.55,44.95,43033,0
2017-08-17,44.71,45.5743,44.4,44.43,79956,0
2017-08-18,44.23,44.71,43.995,44.5,73081,0
2017-08-21,44.64,44.64,44.14,44.17,36954,0
2017-08-22,44.36,44.77,44.12,44.57,46184,0
2017-08-23,44.34,44.614,43.975,44.47,59085,0
2017-08-24,44.48,44.63,44.195,44.36,57804,0
2017-08-25,44.57,44.71,44.12,44.61,48513,0
2017-08-28,44.66,45.14,44.555,44.87,89594,0
2017-08-29,44.72,44.94,44.495,44.71,55782,0
2017-08-30,44.86,45.35,44.69,45.05,75574,0
2017-08-31,45.3,46.33,45.3,45.66,64573,0
2017-09-01,45.9,46.26,45.14,45.92,69487,0
2017-09-05,45.99,46.25,44.95,45.07,115783,0
2017-09-06,45.45,45.45,44.55,44.93,100569,0
2017-09-07,45.05,45.05,44.25,44.87,59863,0
2017-09-08,44.68,44.95,43.75,44.92,70004,0
2017-09-11,45.09,45.47,44.6806,45.11,86205,0
2017-09-12,45.39,46.24,45.38,46.14,57478,0
2017-09-13,46.31,46.73,45.86,46.41,66346,0
2017-09-14,46.25,46.39,45.81,46.36,64375,0
2017-09-15,46.54,47.115,45.99,46.86,199358,0
2017-09-18,46.86,48.13,46.03,47.14,64555,0
2017-09-19,47.13,47.965,47.13,47.39,56704,0
2017-09-20,47.25,47.32,46.3,46.64,85703,0
2017-09-21,46.66,47.14,46.66,46.94,44300,0
2017-09-22,46.98,47.4986,46.85,47.25,37007,0
2017-09-25,47.05,47.87,47.05,47.52,78844,0
2017-09-26,47.39,47.61,46.28,46.28,142484,0
2017-09-27,46.61,47.83,46.485,47.46,107994,0
2017-09-28,47.58,49.44,47.58,49.4,113785,0
2017-09-29,49.41,49.79,49,49.19,125041,0
2017-10-02,49.28,50.37,49,50.17,118762,0
2017-10-03,50.05,50.95,49.185,50.5,130277,0
2017-10-04,50.49,50.61,49.6,49.85,82666,0
2017-10-05,50.2,51.34,49.73,50.37,118444,0
2017-10-06,50.39,50.39,49.29,49.77,121100,0
2017-10-09,49.77,49.77,48.56,49.16,98184,0
2017-10-10,49.43,50.26,49.09,49.42,63791,0
2017-10-11,49.29,49.7,49.2417,49.37,84284,0
2017-10-12,49.4,49.83,49.26,49.47,59585,0
2017-10-13,49.7,50.17,49.505,49.66,70142,0
2017-10-16,49.56,49.98,48.2153,49.69,81686,0
2017-10-17,49.9,49.9,48.71,49.12,73543,0
2017-10-18,49.39,49.39,48.655,49.17,58563,0
2017-10-19,49.02,49.45,48.565,49.05,44989,0
2017-10-20,49.48,49.55,49.1,49.43,51958,0
2017-10-23,49.46,49.46,48.36,48.82,75007,0
2017-10-24,49.01,49.5,48.77,49.03,43999,0
2017-10-25,49.12,49.32,48.39,49.13,46942,0
2017-10-26,49.35,49.8714,48.94,49.13,35015,0
2017-10-27,48.56,49.23,48.32,49.23,76610,0
2017-10-30,48.97,49.29,47.83,48.55,87557,0
2017-10-31,50,50,46.12,48.93,180917,0
2017-11-01,49.43,49.43,46.35,46.92,223343,0
2017-11-02,46.97,47.605,45.95,46.04,118916,0
2017-11-03,46.04,46.21,44.94,45.32,116523,0
2017-11-06,45.54,45.94,44.64,45.4,123680,0
2017-11-07,45.41,45.64,44.95,45.38,140761,0
2017-11-08,45.29,45.38,44.55,44.67,221243,0
2017-11-09,44.34,44.9635,43.071,44.32,95093,0
2017-11-10,44.19,44.75,43.52,43.53,184967,0
