Date,Open,High,Low,Close,Volume,OpenInt
2008-05-08,11.787,11.787,11.787,11.787,0,0
2008-05-09,11.787,11.895,11.558,11.787,11732142,0
2008-05-12,11.701,11.929,11.68,11.8,1415216,0
2008-05-13,11.929,11.929,11.809,11.822,763585,0
2008-05-14,11.88,11.965,11.83,11.902,570447,0
2008-05-15,11.988,11.988,11.857,11.909,492285,0
2008-05-16,11.929,12.172,11.886,12.029,415852,0
2008-05-19,12.143,12.143,11.965,12.143,339315,0
2008-05-20,12.071,12.251,11.965,12.243,319108,0
2008-05-21,12.243,12.287,12.001,12.071,289605,0
2008-05-22,12.071,12.21,11.965,12.009,248988,0
2008-05-23,11.994,12.11,11.88,11.95,361012,0
2008-05-27,11.965,12.065,11.622,11.717,434171,0
2008-05-28,11.895,11.95,11.731,11.921,355934,0
2008-05-29,11.863,11.944,11.787,11.857,244276,0
2008-05-30,11.965,12.065,11.822,11.965,96121,0
2008-06-02,11.815,11.965,11.787,11.957,188281,0
2008-06-03,12.001,12.001,11.857,11.909,244723,0
2008-06-04,11.895,11.921,11.809,11.83,202152,0
2008-06-05,11.793,11.851,11.75,11.851,297100,0
2008-06-06,11.787,12.036,11.787,11.822,271310,0
2008-06-09,11.68,11.787,11.673,11.692,432748,0
2008-06-10,11.664,11.708,11.5,11.537,463726,0
2008-06-11,11.537,12.009,11.428,11.909,746073,0
2008-06-12,12.123,12.123,11.606,11.787,544594,0
2008-06-13,11.586,11.98,11.586,11.957,192508,0
2008-06-16,11.743,12.029,11.743,11.994,398959,0
2008-06-17,12.015,12.393,11.994,12.167,819173,0
2008-06-18,12.466,12.493,12.015,12.21,968469,0
2008-06-19,12.422,12.422,12.079,12.323,335681,0
2008-06-20,12.451,12.451,12.009,12.079,528480,0
2008-06-23,11.937,12.429,11.937,12.287,731052,0
2008-06-24,12.393,12.429,12.179,12.216,266716,0
2008-06-25,12.187,12.301,11.606,12.167,520928,0
2008-06-26,12.135,12.135,11.822,11.915,153890,0
2008-06-27,11.787,12.222,11.684,12.143,226976,0
2008-06-30,12.229,12.229,11.863,12.036,167765,0
2008-07-01,11.921,12.179,11.895,12.118,150499,0
2008-07-02,11.944,12.11,11.88,11.965,153243,0
2008-07-03,11.857,11.944,11.615,11.659,72828,0
2008-07-07,11.708,11.737,10.752,11.2,487353,0
2008-07-08,10.96,11.216,10.123,10.827,821271,0
2008-07-09,11.051,11.2,10.744,10.914,247857,0
2008-07-10,10.894,11.421,10.622,11.051,179390,0
2008-07-11,10.872,11.037,10.721,11.037,104414,0
2008-07-14,11.108,11.356,10.859,11.007,157795,0
2008-07-15,11.086,11.086,10.744,10.923,295986,0
2008-07-16,10.894,10.923,10.766,10.872,255691,0
2008-07-17,11.037,11.521,10.715,10.817,571602,0
2008-07-18,10.859,11.101,10.729,11,333386,0
2008-07-21,11.108,11.595,11.059,11.514,382289,0
2008-07-22,11.48,11.787,11.445,11.514,281829,0
2008-07-23,11.566,11.684,11.301,11.521,255996,0
2008-07-24,11.428,11.428,11.031,11.073,139214,0
2008-07-25,11.179,11.545,11,11.323,253320,0
2008-07-28,11.344,11.606,11.216,11.388,103383,0
2008-07-29,11.5,11.5,11.243,11.388,84687,0
2008-07-30,11.179,11.508,11.179,11.428,94463,0
2008-07-31,11.402,11.537,11.031,11.216,209688,0
2008-08-01,11.249,11.309,11.051,11.265,77434,0
2008-08-04,11.093,11.351,10.786,10.866,121052,0
2008-08-05,10.823,10.859,10.366,10.43,502968,0
2008-08-06,10.372,10.616,10.372,10.422,276273,0
2008-08-07,10.5,10.679,10.372,10.436,198989,0
2008-08-08,10.366,10.616,10.321,10.379,228427,0
2008-08-11,10.287,10.43,10.087,10.23,376443,0
2008-08-12,10.372,10.466,9.937,10.008,798439,0
2008-08-13,10,10.157,9.643,9.965,832314,0
2008-08-14,10.029,10.308,9.994,10.057,892473,0
2008-08-15,10.157,10.17,9.907,10.044,157974,0
2008-08-18,10.144,10.358,10.074,10.343,126470,0
2008-08-19,10.179,10.5,10.081,10.43,157832,0
2008-08-20,10.466,10.645,10.401,10.616,79872,0
2008-08-21,10.736,10.966,10.586,10.914,171270,0
2008-08-22,10.859,11.238,10.721,11.194,117922,0
2008-08-25,11.249,11.249,10.645,10.729,133445,0
2008-08-26,10.616,11.344,10.537,10.679,172284,0
2008-08-27,10.786,11.194,10.786,10.972,101771,0
2008-08-28,11.016,11.037,10.744,10.894,92955,0
2008-08-29,11.067,11.145,10.801,10.907,69289,0
2008-09-02,10.907,11.059,10.645,10.759,220417,0
2008-09-03,10.823,10.935,10.473,10.759,150052,0
2008-09-04,10.631,10.972,10.366,10.607,150829,0
2008-09-05,10.715,10.752,10.358,10.436,157680,0
2008-09-08,10.573,10.709,10.395,10.579,130554,0
2008-09-09,10.573,10.645,10.17,10.273,94974,0
2008-09-10,10.179,10.352,9.972,10.251,185770,0
2008-09-11,10.279,10.336,10.074,10.179,169797,0
2008-09-12,10.358,10.53,10.044,10.251,144821,0
2008-09-15,10.144,10.251,9.615,9.615,168454,0
2008-09-16,9.4205,9.666,9.0225,9.579,450473,0
2008-09-17,9.4657,9.501,9.0431,9.3019,590185,0
2008-09-18,9.2865,9.3803,9.065,9.343,162035,0
2008-09-19,9.4873,10.057,9.4873,9.98,247248,0
2008-09-22,9.937,10.537,9.808,10.051,223929,0
2008-09-23,10,10.066,9.879,9.901,98572,0
2008-09-24,9.837,9.929,9.501,9.786,112512,0
2008-09-25,9.737,10.074,9.579,9.965,127164,0
2008-09-26,9.965,10.087,9.643,10,68357,0
2008-09-29,9.822,9.822,9.343,9.536,111914,0
2008-09-30,9.3019,9.624,9.2865,9.4264,154979,0
2008-10-01,9.521,9.786,9.2865,9.572,164446,0
2008-10-02,9.501,9.579,9.3283,9.4156,159529,0
2008-10-03,9.2952,9.802,9.2229,9.3215,108707,0
2008-10-06,9.3215,9.3215,7.786,8.0786,389254,0
2008-10-07,8.2785,8.7009,8.0074,8.0514,335313,0
2008-10-08,7.8293,8.7082,7.2864,8.258,862901,0
2008-10-09,8.2649,8.7636,7.5007,7.5579,201555,0
2008-10-10,6.9077,9.1949,6.429,8.5072,272416,0
2008-10-13,8.9158,9.2566,8.6799,9.2007,268350,0
2008-10-14,9.4441,9.929,8.8509,9.723,182254,0
2008-10-15,9.4353,9.643,9.2865,9.3872,81118,0
2008-10-16,9.3872,9.894,9.1871,9.842,217288,0
2008-10-17,9.723,10.914,9.723,10.46,203124,0
2008-10-20,10.702,10.823,10.43,10.715,229146,0
2008-10-21,10.817,10.894,10.687,10.836,117507,0
2008-10-22,10.715,10.794,10.179,10.43,421888,0
2008-10-23,10.352,10.544,10,10.131,75259,0
2008-10-24,10,10.279,9.643,9.929,72557,0
2008-10-27,10.008,10.265,9.1871,9.3568,141635,0
2008-10-28,9.786,9.786,8.9438,9.4088,266927,0
2008-10-29,9.2865,9.4873,8.4651,8.9214,196810,0
2008-10-30,8.7218,9.2229,8.7218,9.1239,182096,0
2008-10-31,8.9925,9.579,8.9354,9.3568,125944,0
2008-11-03,9.566,9.888,9.4264,9.714,93889,0
2008-11-04,9.929,10.131,9.765,9.921,112026,0
2008-11-05,9.822,9.951,9.693,9.921,41977,0
2008-11-06,9.723,9.913,9.2229,9.68,95339,0
2008-11-07,9.643,9.643,9.2161,9.51,108151,0
2008-11-10,9.579,9.929,8.8723,8.8723,87360,0
2008-11-11,8.8723,9.1002,8.4651,8.7872,181538,0
2008-11-12,9.0301,9.624,8.6491,9.3019,192190,0
2008-11-13,9.1077,9.794,8.8584,9.643,485338,0
2008-11-14,9.707,9.929,9.4205,9.608,184985,0
2008-11-17,9.687,9.965,9.637,9.965,76789,0
2008-11-18,9.965,10.138,9.4735,9.624,90844,0
2008-11-19,9.751,9.816,9.1795,9.501,174530,0
2008-11-20,9.3215,9.772,8.7144,9,288034,0
2008-11-21,8.8141,9.4931,8.0657,8.4651,347144,0
2008-11-24,8.5717,9.552,8.5501,9.3568,129090,0
2008-11-25,9.837,10.099,9.3352,9.501,141837,0
2008-11-26,9.501,9.737,9.2566,9.572,114587,0
2008-11-28,9.3145,9.965,9.2566,9.572,65292,0
2008-12-01,9.572,9.572,8.6799,8.8206,86072,0
2008-12-02,8.9514,8.9851,8.5717,8.8509,98580,0
2008-12-03,8.7144,8.886,8.2932,8.5645,150339,0
2008-12-04,8.5072,8.5224,8.1073,8.4651,123190,0
2008-12-05,8.4798,8.5072,7.5221,7.9782,347668,0
2008-12-08,8.3367,8.5941,8.059,8.3639,216625,0
2008-12-09,8.5154,8.8206,8.3577,8.7299,148427,0
2008-12-10,8.7436,9.4264,8.5154,9.3283,140846,0
2008-12-11,9.2075,9.3725,8.6563,8.8584,206171,0
2008-12-12,8.5717,9.1449,8.5001,9.0085,41158,0
2008-12-15,9.1871,9.2161,8.3639,8.7716,76965,0
2008-12-16,8.9925,9.1543,8.3716,8.8658,137176,0
2008-12-17,8.7299,9.1153,8.7299,8.9776,86224,0
2008-12-18,8.8509,9.51,8.8509,9.4657,128370,0
2008-12-19,9.3283,9.794,9.0085,9.794,205947,0
2008-12-22,9.751,9.751,9.0431,9.1949,58474,0
2008-12-23,9.343,9.4931,8.9354,9.1871,105242,0
2008-12-24,9.0849,9.0849,8.7299,8.7636,29107,0
2008-12-26,8.7509,9.2865,8.6873,9.2798,80312,0
2008-12-29,9.4814,9.4814,9,9.3097,121012,0
2008-12-30,9.2075,9.2798,8.8584,8.8723,71159,0
2008-12-31,8.8141,9.3725,8.7872,9.1629,191127,0
2009-01-02,9.2721,10.473,9.1871,10.287,221690,0
2009-01-05,10.214,10.771,10.214,10.5,285671,0
2009-01-06,10.679,10.886,10.466,10.579,176334,0
2009-01-07,10.537,10.687,10.195,10.395,110886,0
2009-01-08,10.492,10.607,10.188,10.287,159709,0
2009-01-09,10.413,10.413,9.913,9.929,153309,0
2009-01-12,9.794,10.131,9.794,9.822,73395,0
2009-01-13,10.023,10.436,9.907,10.302,53101,0
2009-01-14,10.401,10.473,10.051,10.401,64359,0
2009-01-15,10.486,10.492,9.68,9.98,93905,0
2009-01-16,10.372,10.372,9.85,10.201,54121,0
2009-01-20,10.201,10.201,9.888,9.921,175232,0
2009-01-21,9.68,10.715,9.68,10.715,130294,0
2009-01-22,10.645,10.665,10.466,10.559,61255,0
2009-01-23,10.366,10.687,10,10.566,166210,0
2009-01-26,10.443,10.894,10.358,10.694,194530,0
2009-01-27,10.566,10.894,10.188,10.645,139691,0
2009-01-28,10.823,10.986,10.687,10.801,76565,0
2009-01-29,11.301,11.301,10.752,10.827,95062,0
2009-01-30,10.894,10.914,10.687,10.901,84897,0
2009-02-02,11.301,11.301,10.715,10.96,155431,0
2009-02-03,10.96,11.101,10.794,11.067,136388,0
2009-02-04,11.073,11.145,10.894,11,164637,0
2009-02-05,11.153,11.153,10.759,10.859,94051,0
2009-02-06,10.972,11.114,10.827,11.043,83184,0
2009-02-09,11,11.287,11,11.145,271571,0
2009-02-10,11.265,11.402,10.894,11.016,272998,0
2009-02-11,11.895,11.895,10.859,11.043,178434,0
2009-02-12,11.413,11.413,10.901,11.059,210103,0
2009-02-13,11.216,11.272,10.935,11.158,117829,0
2009-02-17,11.508,11.508,10.715,10.771,133933,0
2009-02-18,10.907,10.935,10.48,10.645,136314,0
2009-02-19,10.679,10.886,10.17,10.343,127552,0
2009-02-20,10.114,10.321,9.2634,10.208,220706,0
2009-02-23,10.195,10.315,9.608,9.608,178272,0
2009-02-24,9.566,9.929,8.7144,9.751,369325,0
2009-02-25,9.85,10.144,9.572,9.772,345069,0
2009-02-26,10.179,10.665,9.937,10.157,295128,0
2009-02-27,10.016,10.702,9.873,10.48,270947,0
2009-03-02,10.131,10.214,9.1449,9.666,665249,0
2009-03-03,9.888,10.114,9.1949,9.4578,164647,0
2009-03-04,9.593,9.786,9.2374,9.536,310531,0
2009-03-05,9.572,9.637,9.0792,9.3803,168817,0
2009-03-06,9.2865,9.643,8.9587,9.1382,179617,0
2009-03-09,9.1002,9.4735,8.9289,9.0225,540034,0
2009-03-10,9.0603,9.786,8.9739,9.3019,397234,0
2009-03-11,9.2865,9.907,9.1077,9.2865,379926,0
2009-03-12,9.3097,9.687,8.9776,9.528,394373,0
2009-03-13,9.579,10,9.536,9.842,132033,0
2009-03-16,9.858,10.579,9.842,9.921,153722,0
2009-03-17,9.951,10.243,9.743,10.15,102357,0
2009-03-18,10.107,10.329,9.751,10.251,149084,0
2009-03-19,10.656,10.656,10.265,10.5,57979,0
2009-03-20,10.5,10.656,10.251,10.336,69673,0
2009-03-23,10.537,10.786,10.273,10.736,113952,0
2009-03-24,10.709,10.709,10.336,10.586,96001,0
2009-03-25,10.715,10.972,10.616,10.817,262757,0
2009-03-26,10.866,11.007,10.715,10.952,139548,0
2009-03-27,11,11.037,10.466,10.715,103976,0
2009-03-30,10.645,10.715,10.037,10.645,129189,0
2009-03-31,10.671,10.715,10.436,10.631,109264,0
2009-04-01,10.872,10.872,10.443,10.752,71209,0
2009-04-02,10.872,11.078,10.809,10.966,156222,0
2009-04-03,10.907,11.249,10.771,11.145,75132,0
2009-04-06,11.28,11.287,10.786,11,70099,0
2009-04-07,11,11,10.665,10.836,80322,0
2009-04-08,10.827,10.96,10.715,10.752,100572,0
2009-04-09,10.823,11.163,10.759,10.866,82332,0
2009-04-13,11.023,11.023,10.744,10.886,249027,0
2009-04-14,10.907,10.907,10.599,10.771,154336,0
2009-04-15,10.687,10.894,10.579,10.886,114529,0
2009-04-16,10.809,11.179,10.665,11.108,279595,0
2009-04-17,11.007,11.223,10.972,11.101,129099,0
2009-04-20,11.101,11.137,10.786,10.786,159422,0
2009-04-21,10.537,10.923,10.537,10.866,122174,0
2009-04-22,10.801,11.108,10.801,10.986,103562,0
2009-04-23,11.171,11.171,10.721,11.073,318367,0
2009-04-24,11.145,11.28,10.715,10.966,243353,0
2009-04-27,10.894,11.131,10.645,10.935,108787,0
2009-04-28,10.93,11.243,10.843,11.179,146844,0
2009-04-29,11.265,11.272,10.702,10.836,253138,0
2009-04-30,10.827,11,10.771,10.872,113469,0
2009-05-01,10.935,11.023,10.859,10.935,79991,0
2009-05-04,10.943,11.067,10.894,11.007,119744,0
2009-05-05,10.93,11.078,10.894,10.923,96186,0
2009-05-06,10.966,11.051,10.766,10.859,103901,0
2009-05-07,11,11.037,10.48,10.53,168272,0
2009-05-08,10.544,10.859,10.537,10.752,85340,0
2009-05-11,10.759,10.894,10.573,10.593,130819,0
2009-05-12,10.616,10.715,10.358,10.523,186783,0
2009-05-13,10.321,10.607,10.15,10.559,130731,0
2009-05-14,10.559,10.566,10.295,10.507,109135,0
2009-05-15,10.53,10.586,10.395,10.492,114125,0
2009-05-18,10.607,10.766,10.53,10.715,112291,0
2009-05-19,10.715,10.836,10.656,10.736,130638,0
2009-05-20,10.943,11.145,10.777,11.073,96562,0
2009-05-21,10.96,11.043,10.616,10.729,118739,0
2009-05-22,10.851,10.914,10.631,10.721,51450,0
2009-05-26,11.016,11.051,10.566,10.93,51161,0
2009-05-27,10.901,11.073,10.823,10.894,65199,0
2009-05-28,10.935,10.979,10.744,10.894,62592,0
2009-05-29,10.894,10.943,10.744,10.827,97578,0
2009-06-01,10.786,10.986,10.679,10.894,119659,0
2009-06-02,10.843,11.073,10.794,10.96,115876,0
2009-06-03,10.894,10.986,10.679,10.766,118781,0
2009-06-04,10.777,11.243,10.715,11.073,235102,0
2009-06-05,11.073,11.194,10.823,11.043,180290,0
2009-06-08,11.067,11.067,10.771,10.914,229293,0
2009-06-09,10.901,10.96,10.729,10.809,188538,0
2009-06-10,10.809,10.923,10.573,10.631,181799,0
2009-06-11,10.715,10.851,10.607,10.679,85783,0
2009-06-12,10.599,10.894,10.573,10.729,146663,0
2009-06-15,10.665,10.817,10.544,10.573,242627,0
2009-06-16,10.559,10.709,9.873,10.251,568711,0
2009-06-17,10.222,10.329,9.929,10.15,212007,0
2009-06-18,10.195,10.214,9.994,10.066,77075,0
2009-06-19,10.074,10.352,10.057,10.265,138513,0
2009-06-22,10.179,10.179,9.965,10.131,163819,0
2009-06-23,10.222,10.222,9.4441,9.972,407985,0
2009-06-24,10.016,10.46,9.822,10.366,212520,0
2009-06-25,10.46,10.645,10.358,10.599,175995,0
2009-06-26,10.599,10.923,10.599,10.88,203028,0
2009-06-29,10.93,11.073,10.93,10.93,145576,0
2009-06-30,10.93,11.108,10.907,11.078,185727,0
2009-07-01,11.086,11.287,11.078,11.243,121939,0
2009-07-02,11.179,11.395,11.037,11.073,125694,0
2009-07-06,11.073,11.2,10.836,11.078,142501,0
2009-07-07,11.007,11.158,10.979,10.992,79407,0
2009-07-08,11.007,11.093,10.771,11.043,85557,0
2009-07-09,11.086,11.086,10.972,11.067,71810,0
2009-07-10,10.894,11.249,10.736,11.249,117653,0
2009-07-13,11.351,11.421,11.078,11.256,101013,0
2009-07-14,11.223,11.428,11.073,11.388,92738,0
2009-07-15,11.344,11.717,11.344,11.495,154902,0
2009-07-16,11.495,11.692,11.158,11.659,177492,0
2009-07-17,11.787,11.787,11.356,11.514,143970,0
2009-07-20,11.464,11.692,11.38,11.472,145292,0
2009-07-21,11.644,11.787,11.566,11.673,130968,0
2009-07-22,11.629,11.921,11.629,11.863,129733,0
2009-07-23,11.944,12.216,11.929,12.029,236892,0
2009-07-24,12.052,12.335,12.052,12.335,225794,0
2009-07-27,12.413,12.85,12.408,12.493,215158,0
2009-07-28,12.429,12.466,12.128,12.389,123410,0
2009-07-29,12.251,12.251,11.972,12.052,148840,0
2009-07-30,12.159,12.287,11.88,12.079,145765,0
2009-07-31,12.118,12.143,11.902,12.123,186892,0
2009-08-03,12.143,12.408,11.937,12.187,288701,0
2009-08-04,12.279,12.301,12.043,12.251,124238,0
2009-08-05,12.287,12.308,11.871,12.11,97066,0
2009-08-06,12.135,12.143,11.88,12.009,88949,0
2009-08-07,11.994,12.094,11.863,11.937,94947,0
2009-08-10,11.988,12.287,11.937,12.079,109590,0
2009-08-11,12.085,12.085,11.68,11.944,131088,0
2009-08-12,12.222,12.613,11.944,12.079,160556,0
2009-08-13,12.085,12.323,11.871,12.151,115573,0
2009-08-14,12.265,12.458,12.001,12.243,179986,0
2009-08-17,12.071,12.229,11.929,12.058,61764,0
2009-08-18,12.085,12.35,12.065,12.179,83643,0
2009-08-19,12.001,12.216,11.944,12.151,119927,0
2009-08-20,12.123,12.229,12.043,12.11,100965,0
2009-08-21,12.135,12.316,12.043,12.11,111864,0
2009-08-24,12.33,12.33,12.036,12.11,91428,0
2009-08-25,12.179,12.279,12.043,12.085,122716,0
2009-08-26,12.036,12.143,12.015,12.143,157406,0
2009-08-27,12.143,12.279,12.052,12.123,104317,0
2009-08-28,12.143,12.179,12.022,12.065,222967,0
2009-08-31,12.001,12.135,12.001,12.065,64105,0
2009-09-01,12.123,12.135,11.793,12.009,122170,0
2009-09-02,11.988,12.071,11.88,12.036,107069,0
2009-09-03,12.135,12.135,11.994,12.071,52405,0
2009-09-04,11.988,12.135,11.988,12.118,46381,0
2009-09-08,12.052,12.222,11.965,12.094,79666,0
2009-09-09,12.123,12.251,12.079,12.143,42056,0
2009-09-10,12.143,12.216,11.965,12.022,82921,0
2009-09-11,12.11,12.135,12.001,12.094,31458,0
2009-09-14,12.123,12.123,11.98,12.022,67574,0
2009-09-15,12.094,12.11,11.972,12.001,144090,0
2009-09-16,12.11,12.11,12.001,12.036,115372,0
2009-09-17,12.11,12.11,12.009,12.036,94788,0
2009-09-18,12.159,12.788,11.857,12.788,176198,0
2009-09-21,12.743,12.743,12.287,12.451,78142,0
2009-09-22,12.588,12.588,12.358,12.401,59761,0
2009-09-23,12.33,12.475,12.33,12.436,56345,0
2009-09-24,12.466,12.508,12.11,12.179,92190,0
2009-09-25,12.187,12.466,12.151,12.258,96187,0
2009-09-28,12.401,12.653,12.401,12.537,83546,0
2009-09-29,12.572,12.66,12.422,12.613,71006,0
2009-09-30,12.558,12.702,12.515,12.646,54999,0
2009-10-01,12.646,12.716,12.537,12.613,150952,0
2009-10-02,12.551,12.607,12.287,12.508,55146,0
2009-10-05,12.401,12.622,12.401,12.58,103027,0
2009-10-06,12.671,12.708,12.58,12.663,68352,0
2009-10-07,12.544,12.663,12.493,12.607,69229,0
2009-10-08,12.671,12.781,12.646,12.702,145023,0
2009-10-09,12.716,12.935,12.588,12.872,92190,0
2009-10-12,12.872,13.038,12.822,13.029,71668,0
2009-10-13,13.08,13.186,12.872,13.18,73021,0
2009-10-14,13.251,13.272,13.152,13.251,58571,0
2009-10-15,13.251,13.359,13.173,13.207,63390,0
2009-10-16,13.285,13.342,13.186,13.215,43708,0
2009-10-19,13.28,13.301,13.038,13.293,53871,0
2009-10-20,13.23,13.574,13.109,13.452,110510,0
2009-10-21,13.523,13.757,13.421,13.578,93118,0
2009-10-22,13.593,13.945,13.466,13.685,103000,0
2009-10-23,13.674,14.231,13.674,14.094,202926,0
2009-10-26,14.224,14.286,13.685,13.915,121962,0
2009-10-27,14.002,14.179,13.709,13.938,135561,0
2009-10-28,13.922,13.922,12.5,12.738,245449,0
2009-10-29,12.975,13.437,12.8,13.301,190334,0
2009-10-30,13.193,13.193,12.686,13.021,151897,0
2009-11-02,13.136,13.166,12.222,12.8,275395,0
2009-11-03,12.613,12.85,12.613,12.796,84479,0
2009-11-04,13.001,13.087,12.743,12.866,148597,0
2009-11-05,12.85,12.95,12.772,12.858,147463,0
2009-11-06,12.858,13.087,12.796,13.001,162968,0
2009-11-09,13.052,13.4,13.006,13.173,77637,0
2009-11-10,13.201,13.258,13.013,13.159,46457,0
2009-11-11,13.145,13.28,12.93,13.222,75919,0
2009-11-12,13.244,13.285,13.109,13.159,81855,0
2009-11-13,13.28,13.35,12.982,13.215,96256,0
2009-11-16,13.251,13.574,13.251,13.359,70468,0
2009-11-17,13.407,13.566,13.265,13.543,43539,0
2009-11-18,13.56,13.674,13.437,13.552,59658,0
2009-11-19,13.487,13.731,13.28,13.421,114504,0
2009-11-20,13.421,13.652,13.387,13.421,88959,0
2009-11-23,13.23,13.743,13.109,13.685,172288,0
2009-11-24,13.616,13.737,13.478,13.537,67648,0
2009-11-25,13.566,14.115,13.537,14.059,100703,0
2009-11-27,13.815,14.085,13.815,13.894,28110,0
2009-11-30,13.945,14.286,13.644,13.888,128539,0
2009-12-01,14.137,14.137,13.502,13.679,116346,0
2009-12-02,13.652,13.851,13.18,13.478,217751,0
2009-12-03,13.609,13.737,13.437,13.552,84719,0
2009-12-04,12.858,13.001,12.75,12.858,4863648,0
2009-12-07,12.757,12.887,12.743,12.858,533731,0
2009-12-08,12.8,12.895,12.765,12.837,535887,0
2009-12-09,12.858,12.887,12.788,12.866,446309,0
2009-12-10,12.982,12.982,12.8,12.966,486945,0
2009-12-11,12.872,13.001,12.858,13.001,600149,0
2009-12-14,13.001,13.087,12.866,13.001,703785,0
2009-12-15,13.046,13.18,12.872,13.006,587649,0
2009-12-16,13.046,13.23,12.93,13.193,709660,0
2009-12-17,13.18,13.18,13.006,13.046,369635,0
2009-12-18,13.366,13.387,13.145,13.309,592504,0
2009-12-21,13.415,13.552,13.251,13.472,480370,0
2009-12-22,13.56,13.578,13.33,13.487,305616,0
2009-12-23,13.514,13.724,13.43,13.709,291696,0
2009-12-24,13.815,13.815,13.644,13.737,132438,0
2009-12-28,13.787,13.787,13.507,13.616,266531,0
2009-12-29,13.616,13.749,13.502,13.743,182737,0
2009-12-30,13.737,13.951,13.685,13.915,243103,0
2009-12-31,13.857,13.98,13.857,13.922,129962,0
2010-01-04,14.03,14.123,13.922,14.115,324328,0
2010-01-05,14.021,14.473,14.021,14.445,417418,0
2010-01-06,14.315,14.645,14.294,14.438,211601,0
2010-01-07,14.294,14.522,14.014,14.344,323600,0
2010-01-08,14.166,14.565,14.166,14.529,151388,0
2010-01-11,14.537,14.631,14.438,14.458,224075,0
2010-01-12,14.357,14.537,14.137,14.208,292728,0
2010-01-13,14.129,14.179,13.873,14.137,277717,0
2010-01-14,13.945,14.286,13.945,14.286,189165,0
2010-01-15,14.173,14.502,14.108,14.445,158896,0
2010-01-19,14.386,14.874,14.322,14.777,247991,0
2010-01-20,14.794,14.794,14.559,14.716,152516,0
2010-01-21,14.819,14.916,14.529,14.61,201753,0
2010-01-22,14.48,14.695,14.421,14.651,202889,0
2010-01-25,14.857,14.943,14.744,14.857,224649,0
2010-01-26,14.81,15.002,14.666,14.716,421307,0
2010-01-27,14.802,14.836,14.445,14.586,223712,0
2010-01-28,14.43,14.679,14.286,14.315,226790,0
2010-01-29,14.344,14.586,14.273,14.281,189927,0
2010-02-01,14.273,15.316,14.273,14.758,488778,0
2010-02-02,14.758,14.973,14.43,14.902,420310,0
2010-02-03,15.002,15.631,14.765,15.566,278282,0
2010-02-04,15.331,15.501,14.943,15.336,494852,0
2010-02-05,15.352,15.352,14.401,14.601,610586,0
2010-02-08,14.794,15.274,14.765,15.106,196872,0
2010-02-09,15.122,15.352,14.708,14.751,310137,0
2010-02-10,14.751,14.88,14.286,14.337,286152,0
2010-02-11,14.337,14.849,14.255,14.716,237775,0
2010-02-12,14.802,14.936,14.571,14.819,138007,0
2010-02-16,15.002,15.489,14.951,15.13,166990,0
2010-02-17,15.13,15.497,15.106,15.172,192013,0
2010-02-18,15.106,15.251,15.057,15.095,211603,0
2010-02-19,15.106,15.208,14.98,15.144,110845,0
2010-02-22,15.323,15.323,14.794,14.829,474526,0
2010-02-23,14.751,14.923,14.695,14.81,207369,0
2010-02-24,14.857,15.081,14.744,14.842,152962,0
2010-02-25,14.777,15.144,14.651,15.002,121171,0
2010-02-26,15.122,15.36,15.106,15.274,215019,0
2010-03-01,15.274,15.497,15.251,15.3,139466,0
2010-03-02,15.323,16.06,15.323,15.643,236856,0
2010-03-03,15.746,15.929,15.489,15.497,185929,0
2010-03-04,15.68,15.89,15.501,15.802,438694,0
2010-03-05,15.89,16.108,15.771,16.051,377566,0
2010-03-08,16.245,16.487,16.051,16.173,578003,0
2010-03-09,16.179,16.402,16.022,16.075,455081,0
2010-03-10,16.258,16.473,16.081,16.337,416490,0
2010-03-11,16.786,16.786,16.075,16.075,439575,0
2010-03-12,16.358,16.358,15.987,16.075,298473,0
2010-03-15,16.159,16.159,15.858,16.075,136634,0
2010-03-16,16.081,16.166,16.001,16.075,214680,0
2010-03-17,16.092,16.286,15.929,16.036,364462,0
2010-03-18,16.001,16.137,15.843,16.016,180809,0
2010-03-19,16.051,16.06,15.658,15.701,262295,0
2010-03-22,15.701,16.179,15.643,16.087,180773,0
2010-03-23,16.075,16.223,15.979,16.21,171491,0
2010-03-24,16.145,16.192,15.953,16.1,149807,0
2010-03-25,16.075,16.075,15.651,15.701,160806,0
2010-03-26,15.913,15.913,15.506,15.601,157220,0
2010-03-29,15.68,15.913,15.545,15.752,106933,0
2010-03-30,15.779,15.902,15.651,15.715,121871,0
2010-03-31,15.715,15.89,15.68,15.771,139088,0
2010-04-01,15.929,16.179,15.824,16.179,143443,0
2010-04-05,16.273,16.417,16.179,16.41,232338,0
2010-04-06,16.41,16.593,16.273,16.566,142474,0
2010-04-07,16.6,16.607,16.394,16.566,153292,0
2010-04-08,16.473,16.957,16.428,16.865,157901,0
2010-04-09,16.865,16.944,16.708,16.894,101633,0
2010-04-12,16.91,17.052,16.752,16.83,107689,0
2010-04-13,16.759,16.937,16.523,16.93,186021,0
2010-04-14,17.023,17.045,16.786,16.845,218166,0
2010-04-15,16.786,17.107,16.786,17.095,169695,0
2010-04-16,17.038,17.065,16.459,16.701,199677,0
2010-04-19,16.536,16.922,16.435,16.467,134802,0
2010-04-20,16.607,17.015,16.607,16.85,120402,0
2010-04-21,16.944,17.038,16.722,16.786,175545,0
2010-04-22,16.722,16.85,16.473,16.794,121369,0
2010-04-23,16.76,16.969,16.708,16.803,164396,0
2010-04-26,16.886,16.974,16.715,16.93,127107,0
2010-04-27,16.922,16.981,16.48,16.515,152719,0
2010-04-28,16.487,16.531,16.185,16.33,162717,0
2010-04-29,16.352,16.715,16.192,16.701,183337,0
2010-04-30,16.658,16.85,16.185,16.722,169810,0
2010-05-03,16.639,16.715,16.166,16.715,166971,0
2010-05-04,16.444,16.822,16.428,16.588,249262,0
2010-05-05,16.417,16.772,16.201,16.308,212614,0
2010-05-06,16.122,16.131,15.457,15.752,497369,0
2010-05-07,15.715,16.036,15.409,15.83,351822,0
2010-05-10,16.028,16.258,15.665,16.216,409489,0
2010-05-11,15.972,16.91,15.737,16.6,203378,0
2010-05-12,16.588,16.794,16.402,16.536,233654,0
2010-05-13,15.795,15.929,15.795,15.896,3475735,0
2010-05-14,15.858,15.902,15.566,15.902,704706,0
2010-05-17,16.616,16.616,15.593,15.715,394946,0
2010-05-18,15.771,15.966,15.424,15.808,408044,0
2010-05-19,15.752,15.843,14.502,15.352,584414,0
2010-05-20,15.144,15.43,14.615,15.144,732712,0
2010-05-21,14.794,15.201,14.631,14.994,468781,0
2010-05-24,14.894,15.43,14.894,15.036,345290,0
2010-05-25,14.786,14.973,14.129,14.959,504332,0
2010-05-26,15.144,15.701,15.015,15.593,354477,0
2010-05-27,15.695,15.896,15.3,15.896,321414,0
2010-05-28,15.966,15.966,15.336,15.921,466655,0
2010-06-01,15.858,15.858,15.36,15.393,272039,0
2010-06-02,15.387,15.824,15.379,15.665,271156,0
2010-06-03,15.779,15.953,15.765,15.921,417954,0
2010-06-04,15.864,15.896,15.624,15.73,205490,0
2010-06-07,15.715,15.913,15.559,15.566,215125,0
2010-06-08,15.545,15.758,15.36,15.559,160770,0
2010-06-09,15.631,15.836,15.323,15.393,157138,0
2010-06-10,15.48,15.708,15.237,15.559,378071,0
2010-06-11,15.501,15.665,15.331,15.643,246511,0
2010-06-14,15.788,15.788,15.586,15.752,230035,0
2010-06-15,15.722,15.921,15.708,15.864,228942,0
2010-06-16,15.873,15.944,15.758,15.843,220017,0
2010-06-17,15.73,15.896,15.473,15.858,184180,0
2010-06-18,15.73,15.966,15.73,15.966,255535,0
2010-06-21,16.087,16.087,15.737,15.758,173211,0
2010-06-22,15.824,15.882,15.624,15.643,168831,0
2010-06-23,15.722,15.83,15.545,15.559,220956,0
2010-06-24,15.545,15.593,15.37,15.465,151134,0
2010-06-25,15.506,15.779,15.437,15.573,471686,0
2010-06-28,15.573,15.972,15.573,15.944,284729,0
2010-06-29,15.851,15.937,15.643,15.908,232591,0
2010-06-30,15.813,16.075,15.762,15.857,365707,0
2010-07-01,15.929,15.987,15.18,15.695,329518,0
2010-07-02,15.715,15.961,15.715,15.802,235682,0
2010-07-06,16.051,16.051,15.688,15.771,143686,0
2010-07-07,15.758,16.223,15.758,16.223,337688,0
2010-07-08,16.223,16.358,16.131,16.316,245864,0
2010-07-09,16.286,16.428,16.173,16.358,221532,0
2010-07-12,16.394,16.41,16.279,16.352,292819,0
2010-07-13,16.394,16.394,16.25,16.292,360940,0
2010-07-14,16.394,17.139,16.373,17.065,828257,0
2010-07-15,17.146,17.323,16.81,16.965,419029,0
2010-07-16,16.93,17.023,16.816,16.965,253947,0
2010-07-19,17.038,17.038,16.822,16.93,274169,0
2010-07-20,16.786,17.107,16.386,16.994,286892,0
2010-07-21,17.214,17.214,16.822,16.944,206996,0
2010-07-22,17.107,17.673,16.937,17.565,373587,0
2010-07-23,17.565,17.667,17.338,17.451,293979,0
2010-07-26,17.673,17.764,17.378,17.557,415041,0
2010-07-27,18.132,18.132,17.253,17.524,280457,0
2010-07-28,17.171,17.187,16.722,16.816,459259,0
2010-07-29,16.922,16.944,16.581,16.673,221481,0
2010-07-30,16.544,17.114,16.544,17.114,249217,0
2010-08-02,17.501,17.923,17.331,17.594,282104,0
2010-08-03,17.565,17.836,17.532,17.743,263507,0
2010-08-04,17.845,18.253,17.789,18.189,278475,0
2010-08-05,18.189,18.222,17.903,18.051,270074,0
2010-08-06,17.852,18.165,17.852,18.029,234583,0
2010-08-09,18.145,18.165,17.836,17.859,313792,0
2010-08-10,17.808,17.808,17.444,17.537,505849,0
2010-08-11,17.253,17.509,17.015,17.131,383497,0
2010-08-12,16.752,17.131,16.092,17.131,439794,0
2010-08-13,17.293,17.436,17.164,17.323,461372,0
2010-08-16,17.323,17.532,17.195,17.253,268098,0
2010-08-17,17.331,17.394,17.065,17.139,263571,0
2010-08-18,17.229,17.229,16.894,16.922,212907,0
2010-08-19,16.88,17.209,16.83,17.146,221385,0
2010-08-20,17.001,17.209,16.873,17.209,155278,0
2010-08-23,17.139,17.466,17.139,17.344,88614,0
2010-08-24,17.26,17.278,16.91,16.994,164068,0
2010-08-25,16.886,17.222,16.607,17.222,182636,0
2010-08-26,17.358,17.501,17.222,17.387,156049,0
2010-08-27,17.387,17.501,17.387,17.501,120294,0
2010-08-30,17.678,17.678,17.187,17.394,137075,0
2010-08-31,17.277,17.526,17.157,17.201,152555,0
2010-09-01,17.423,17.565,17.229,17.429,63790,0
2010-09-02,17.459,17.678,17.394,17.678,150349,0
2010-09-03,17.743,17.845,17.594,17.789,102730,0
2010-09-07,17.852,17.852,17.608,17.678,96371,0
2010-09-08,17.623,17.859,17.582,17.716,157269,0
2010-09-09,17.808,17.937,17.651,17.918,158046,0
2010-09-10,18.008,18.136,17.83,17.959,206961,0
2010-09-13,18.145,18.2,17.987,18.068,131768,0
2010-09-14,18.073,18.279,18.073,18.206,167429,0
2010-09-15,18.288,18.288,17.95,18.08,206500,0
2010-09-16,17.983,18.397,17.93,18.397,204862,0
2010-09-17,18.403,18.403,18.08,18.279,233180,0
2010-09-20,18.388,18.536,18.189,18.351,149170,0
2010-09-21,18.397,18.687,18.253,18.601,163543,0
2010-09-22,18.516,18.866,18.516,18.787,145357,0
2010-09-23,18.787,19.286,18.582,19.065,262488,0
2010-09-24,19.059,19.252,18.853,18.885,194959,0
2010-09-27,18.924,19.221,18.878,18.951,133433,0
2010-09-28,18.966,19.052,18.86,18.975,201472,0
2010-09-29,19.046,19.159,18.966,19.102,147238,0
2010-09-30,19.102,19.409,19.059,19.358,177594,0
2010-10-01,19.374,19.886,19.374,19.595,129264,0
2010-10-04,19.546,19.823,19.431,19.765,276085,0
2010-10-05,19.88,20.25,19.823,19.93,267595,0
2010-10-06,19.93,20.16,19.701,20.053,160467,0
2010-10-07,20.116,20.715,19.937,20.715,286937,0
2010-10-08,20.609,20.744,20.359,20.702,166119,0
2010-10-11,20.689,20.767,20.535,20.689,196769,0
2010-10-12,20.609,20.773,20.609,20.675,153008,0
2010-10-13,20.767,20.889,20.58,20.8,172657,0
2010-10-14,20.753,20.787,20.515,20.567,103051,0
2010-10-15,20.658,20.738,20.359,20.715,104153,0
2010-10-18,20.702,20.76,20.387,20.515,103442,0
2010-10-19,20.359,20.845,20.359,20.707,132261,0
2010-10-20,20.729,20.753,20.425,20.58,115160,0
2010-10-21,20.667,20.787,20.567,20.787,98312,0
2010-10-22,20.702,20.851,20.632,20.787,91374,0
2010-10-25,20.787,21.194,20.744,20.896,123339,0
2010-10-26,20.858,21.074,20.729,20.988,229370,0
2010-10-27,20.65,20.896,20.515,20.787,78955,0
2010-10-28,21.251,21.251,20.609,20.76,48127,0
2010-10-29,20.779,20.898,20.57,20.839,121506,0
2010-11-01,20.952,20.952,20.658,20.858,123142,0
2010-11-02,20.908,21.058,20.773,21.051,84333,0
2010-11-03,21.502,21.608,21.016,21.401,125481,0
2010-11-04,21.768,22.059,21.266,21.344,88346,0
2010-11-05,21.266,21.931,21.266,21.723,171567,0
2010-11-08,21.84,22.396,21.754,22.188,181174,0
2010-11-09,21.26,21.374,21.074,21.374,6331874,0
2010-11-10,21.344,21.365,21.088,21.331,832030,0
2010-11-11,21.167,21.359,21.074,21.302,381158,0
2010-11-12,21.217,21.337,21.074,21.173,259916,0
2010-11-15,21.266,21.337,20.931,21.228,357035,0
2010-11-16,21.023,21.145,20.535,20.65,446074,0
2010-11-17,20.723,21.381,20.723,21.381,577833,0
2010-11-18,21.365,21.395,21.096,21.186,303317,0
2010-11-19,21.179,21.374,21.13,21.344,226485,0
2010-11-22,21.374,21.395,21.243,21.395,389001,0
2010-11-23,21.237,21.381,21.217,21.365,258011,0
2010-11-24,21.407,21.407,21.096,21.186,243466,0
2010-11-26,21.114,21.228,20.952,21.16,48227,0
2010-11-29,20.938,21.179,20.824,21.003,197456,0
2010-11-30,20.891,21.273,20.859,21.273,214264,0
2010-12-01,21.401,21.401,20.873,21.038,275767,0
2010-12-02,20.931,21.173,20.723,21.074,383922,0
2010-12-03,20.873,21.281,20.865,21.138,218591,0
2010-12-06,21.138,21.251,20.958,21.209,159554,0
2010-12-07,21.251,21.344,20.965,21.302,398151,0
2010-12-08,21.344,21.344,21.114,21.167,123235,0
2010-12-09,21.13,21.331,20.996,21.074,268081,0
2010-12-10,21.038,21.13,20.938,20.996,231345,0
2010-12-13,21.145,21.43,21.145,21.416,773134,0
2010-12-14,21.43,21.502,21.251,21.337,553257,0
2010-12-15,21.389,21.502,21.058,21.228,498217,0
2010-12-16,21.309,21.389,21.088,21.186,176853,0
2010-12-17,21.302,21.857,21.081,21.857,506565,0
2010-12-20,21.579,21.579,21.209,21.287,302009,0
2010-12-21,21.395,21.395,21.302,21.359,167317,0
2010-12-22,21.381,21.536,21.359,21.424,269834,0
2010-12-23,21.438,21.497,21.322,21.352,204926,0
2010-12-27,21.424,21.482,21.266,21.407,129078,0
2010-12-28,21.43,21.497,21.359,21.444,186186,0
2010-12-29,21.444,21.498,21.43,21.451,220550,0
2010-12-30,21.474,21.611,21.439,21.611,310303,0
2010-12-31,21.514,21.707,21.5,21.648,138478,0
2011-01-03,21.668,21.881,21.579,21.693,336789,0
2011-01-04,21.693,21.768,21.401,21.687,384406,0
2011-01-05,21.536,21.931,21.536,21.817,233815,0
2011-01-06,21.924,22.074,21.709,21.754,253653,0
2011-01-07,21.774,22.011,21.588,21.931,180473,0
2011-01-10,21.953,22.074,21.824,22.003,166968,0
2011-01-11,22.051,22.193,22.011,22.166,180074,0
2011-01-12,22.287,22.323,22.074,22.193,207421,0
2011-01-13,22.188,22.446,22.094,22.347,279793,0
2011-01-14,22.301,22.364,22.123,22.188,244076,0
2011-01-18,22.245,22.41,22.108,22.28,211845,0
2011-01-19,22.188,22.396,21.8,22.037,435498,0
2011-01-20,22.011,22.137,21.616,21.908,282734,0
2011-01-21,22.003,22.152,21.908,22.145,240205,0
2011-01-24,22.252,23.274,22.216,22.788,899119,0
2011-01-25,22.939,23.217,22.872,22.965,582724,0
2011-01-26,23.129,23.503,23.051,23.503,574663,0
2011-01-27,23.423,23.724,23.317,23.61,484444,0
2011-01-28,23.566,23.679,23.21,23.236,549197,0
2011-01-31,23.355,23.51,23.302,23.504,202014,0
2011-02-01,23.573,23.679,23.26,23.596,298813,0
2011-02-02,23.589,23.731,23.417,23.717,294804,0
2011-02-03,23.926,24.214,23.808,24.073,286492,0
2011-02-04,23.972,24.275,23.931,24.073,300838,0
2011-02-07,24.059,24.279,23.964,24.08,226965,0
2011-02-08,24.053,24.214,23.931,24.11,246731,0
2011-02-09,24.045,24.275,23.959,24.11,214695,0
2011-02-10,24.01,24.279,23.944,24.245,257354,0
2011-02-11,24.214,24.552,24.144,24.209,175614,0
2011-02-14,24.453,25.067,24.222,24.852,370876,0
2011-02-15,24.995,25.316,24.804,25.115,325757,0
2011-02-16,25.181,25.324,24.988,25.138,356344,0
2011-02-18,25.287,25.708,25.002,25.03,397599,0
2011-02-22,24.623,25.394,24.43,24.931,461284,0
2011-02-23,25.145,25.38,24.182,24.724,463106,0
2011-02-24,24.601,25.488,24.525,24.717,304910,0
2011-02-25,24.887,25.622,24.78,25.58,193850,0
2011-02-28,25.784,26.002,25.77,25.886,303621,0
2011-03-01,24.995,25.074,24.659,24.659,3510380,0
2011-03-02,24.852,25.002,24.651,24.732,427882,0
2011-03-03,24.773,24.988,24.745,24.887,332215,0
2011-03-04,24.867,24.967,24.644,24.644,370496,0
2011-03-07,24.644,24.894,24.473,24.552,260657,0
2011-03-08,24.739,24.967,24.601,24.838,406929,0
2011-03-09,24.78,24.967,24.468,24.5,541607,0
2011-03-10,24.423,24.423,24.003,24.137,519462,0
2011-03-11,24.08,24.08,23.931,23.931,369941,0
2011-03-14,23.931,24.202,23.931,23.964,174069,0
2011-03-15,23.91,24.195,23.637,23.981,510486,0
2011-03-16,23.996,24.367,23.931,24.245,223563,0
2011-03-17,24.49,24.816,24.383,24.805,201135,0
2011-03-18,24.967,24.967,24.717,24.931,641677,0
2011-03-21,25.002,25.108,24.91,25.002,388055,0
2011-03-22,24.988,25.102,24.916,24.958,293734,0
2011-03-23,24.988,24.995,24.838,24.879,151181,0
2011-03-24,24.887,25.002,24.545,24.601,518039,0
2011-03-25,24.687,24.939,24.5,24.894,178685,0
2011-03-28,24.894,25.074,24.894,25.002,275195,0
2011-03-29,24.939,25.074,24.759,25.002,212730,0
2011-03-30,25.009,25.255,24.951,25.159,315528,0
2011-03-31,25.078,25.36,24.759,24.951,331927,0
2011-04-01,25.067,25.316,24.958,25.123,176774,0
2011-04-04,25.181,25.316,25.002,25.23,183221,0
2011-04-05,25.12,25.265,25.105,25.229,135731,0
2011-04-06,25.353,25.353,25.108,25.115,212528,0
2011-04-07,25.17,25.272,25.07,25.272,137595,0
2011-04-08,25.272,25.315,25.091,25.178,126089,0
2011-04-11,25.23,25.246,25.017,25.067,136408,0
2011-04-12,25.091,25.091,24.406,24.976,536523,0
2011-04-13,24.974,25.088,24.831,24.995,186400,0
2011-04-14,24.887,25.246,24.717,25.188,197977,0
2011-04-15,25.178,25.361,25.15,25.272,193177,0
2011-04-18,25.33,25.33,25.005,25.15,134579,0
2011-04-19,25.293,25.379,25.128,25.286,129881,0
2011-04-20,25.453,25.698,25.453,25.548,200247,0
2011-04-21,25.676,25.72,25.432,25.72,219078,0
2011-04-25,25.72,26.189,25.67,26.074,192894,0
2011-04-26,26.175,26.239,26.032,26.074,174784,0
2011-04-27,25.957,26.131,25.806,26.096,109210,0
2011-04-28,26.009,26.349,25.749,26.274,131942,0
2011-04-29,26.4,27.066,26.364,26.496,329222,0
2011-05-02,26.614,26.76,26.217,26.434,479717,0
2011-05-03,26.392,26.405,25.67,25.943,295593,0
2011-05-04,25.995,26.232,25.105,25.712,366783,0
2011-05-05,24.991,26.002,24.919,25.951,324169,0
2011-05-06,26.197,26.471,26.096,26.283,174324,0
2011-05-09,26.349,26.478,26.036,26.197,177626,0
2011-05-10,26.274,26.392,26.175,26.32,118305,0
2011-05-11,26.305,26.305,25.749,25.957,164527,0
2011-05-12,25.849,25.957,25.315,25.79,171641,0
2011-05-13,25.957,26.325,25.633,25.834,351370,0
2011-05-16,25.834,25.879,25.278,25.496,240853,0
2011-05-17,25.379,25.524,24.483,24.498,531391,0
2011-05-18,24.674,25.366,24.572,25.361,195594,0
2011-05-19,25.301,25.618,25.286,25.533,161778,0
2011-05-20,25.574,25.901,25.402,25.79,95067,0
2011-05-23,25.51,25.605,25.272,25.533,158419,0
2011-05-24,25.712,25.957,25.301,25.366,155741,0
2011-05-25,25.286,25.77,25.07,25.633,163845,0
2011-05-26,25.574,25.857,25.278,25.67,98861,0
2011-05-27,25.806,25.806,25.353,25.554,131649,0
2011-05-31,25.604,25.661,24.938,25.225,219994,0
2011-06-01,25.15,25.244,24.739,24.781,455242,0
2011-06-02,24.767,25.026,24.732,24.933,322163,0
2011-06-03,24.707,25.135,24.707,25.112,202737,0
2011-06-06,25.1,25.1,24.651,24.651,104984,0
2011-06-07,24.666,24.767,24.498,24.581,132246,0
2011-06-08,24.55,24.853,24.427,24.622,106982,0
2011-06-09,24.774,25.186,24.592,25.142,261359,0
2011-06-10,25.091,25.957,24.976,25.931,310631,0
2011-06-13,25.907,26.066,25.361,25.605,115288,0
2011-06-14,25.704,25.957,25.633,25.907,142954,0
2011-06-15,25.777,25.886,25.453,25.798,115876,0
2011-06-16,25.747,25.865,25.069,25.324,157390,0
2011-06-17,25.353,25.568,24.716,24.767,341206,0
2011-06-20,24.751,24.969,24.55,24.953,106071,0
2011-06-21,25.091,25.402,25.091,25.293,300155,0
2011-06-22,25.337,25.496,25.237,25.315,229148,0
2011-06-23,25.063,25.244,24.695,25.178,153282,0
2011-06-24,25.17,25.453,25.17,25.309,105572,0
2011-06-27,25.17,25.51,25.041,25.252,122200,0
2011-06-28,25.379,25.568,25.142,25.561,145826,0
2011-06-29,25.561,25.741,25.309,25.676,87209,0
2011-06-30,25.753,25.788,25.364,25.662,110555,0
2011-07-01,25.638,25.739,25.469,25.586,134125,0
2011-07-05,25.697,26.111,25.603,26.111,316287,0
2011-07-06,26.034,26.462,25.996,26.14,154045,0
2011-07-07,26.244,26.347,25.981,26.104,231045,0
2011-07-08,25.988,26.26,25.936,26.26,131736,0
2011-07-11,26.225,26.297,25.691,25.841,132756,0
2011-07-12,25.739,25.988,25.564,25.966,147312,0
2011-07-13,25.936,26.204,25.823,25.901,92612,0
2011-07-14,26.016,26.081,25.373,25.561,171727,0
2011-07-15,25.536,26.2,25.435,26.052,132994,0
2011-07-18,26.096,26.102,25.777,25.879,51831,0
2011-07-19,26.052,26.288,25.915,26.156,94739,0
2011-07-20,26.26,26.26,25.789,25.879,108423,0
2011-07-21,26.034,26.272,25.829,26.045,163823,0
2011-07-22,26.163,26.272,26.026,26.12,160043,0
2011-07-25,25.901,26.061,25.762,25.951,147987,0
2011-07-26,25.951,25.981,25.493,25.564,260648,0
2011-07-27,25.564,25.638,24.981,25.206,237160,0
2011-07-28,25.126,25.536,25.038,25.324,237461,0
2011-07-29,25.153,25.631,24.806,25.571,190549,0
2011-08-01,25.789,26.128,25.493,25.63,174866,0
2011-08-02,25.608,25.893,25.331,25.55,171355,0
2011-08-03,25.725,25.834,24.966,25.571,209846,0
2011-08-04,24.872,25.557,24.709,24.842,339368,0
2011-08-05,24.908,24.995,22.459,24.301,800757,0
2011-08-08,23.389,24.022,22.659,23.155,570918,0
2011-08-09,23.285,25.06,23.228,25.052,309382,0
2011-08-10,24.943,26.206,24.683,25.192,532273,0
2011-08-11,25.272,25.747,24.937,25.353,433600,0
2011-08-12,25.762,25.849,24.687,24.76,615212,0
2011-08-15,25.265,25.324,25.06,25.265,363552,0
2011-08-16,25.031,25.258,24.833,25.199,184847,0
2011-08-17,25.367,25.697,25.316,25.536,207457,0
2011-08-18,25.252,25.258,24.9,25.09,367422,0
2011-08-19,24.833,25.185,24.425,24.505,455897,0
2011-08-22,24.95,25.206,23.71,23.892,332203,0
2011-08-23,23.892,24.651,23.6,24.622,265339,0
2011-08-24,24.528,25.331,24.432,25.236,235300,0
2011-08-25,25.346,25.493,24.74,25.192,294228,0
2011-08-26,25.157,25.645,24.973,25.513,172505,0
2011-08-29,25.789,25.849,25.673,25.782,212951,0
2011-08-30,25.697,26.288,25.697,26.038,183957,0
2011-08-31,26.23,26.599,26.18,26.527,185975,0
2011-09-01,26.652,26.691,26.368,26.595,202340,0
2011-09-02,26.297,26.496,26.253,26.416,233010,0
2011-09-06,26.069,26.403,25.782,26.272,209151,0
2011-09-07,26.43,26.71,26.43,26.638,177283,0
2011-09-08,26.542,26.716,26.309,26.549,160074,0
2011-09-09,26.456,26.632,26.045,26.421,122288,0
2011-09-12,26.163,26.763,25.932,26.683,167263,0
2011-09-13,26.632,26.763,26.462,26.632,133923,0
2011-09-14,26.815,26.815,26.296,26.536,120708,0
2011-09-15,26.769,26.886,26.492,26.872,127923,0
2011-09-16,26.82,26.936,26.338,26.632,211986,0
2011-09-19,26.338,27.34,26.296,27.07,313004,0
2011-09-20,25.966,26.515,25.879,26.221,4560613,0
2011-09-21,26.221,26.317,26.069,26.221,1056407,0
2011-09-22,25.603,25.697,25.09,25.396,587074,0
2011-09-23,25.361,25.725,25.076,25.119,270603,0
2011-09-26,25.206,25.293,24.695,25.083,402451,0
2011-09-27,25.519,25.981,25.455,25.594,264946,0
2011-09-28,25.564,25.718,24.922,24.981,296195,0
2011-09-29,25.178,25.31,24.753,24.908,260304,0
2011-09-30,24.716,24.868,24.513,24.664,206901,0
2011-10-03,24.556,24.826,23.98,24.132,427738,0
2011-10-04,23.829,23.927,22.935,23.837,612663,0
2011-10-05,23.946,24.405,23.614,24.353,263993,0
2011-10-06,24.635,24.826,24.087,24.759,328147,0
2011-10-07,24.797,24.797,24.427,24.466,368355,0
2011-10-10,24.717,24.987,24.608,24.872,216428,0
2011-10-11,24.798,25.272,24.798,25.265,193637,0
2011-10-12,25.287,25.528,25.199,25.353,209175,0
2011-10-13,24.981,25.857,24.981,25.857,328797,0
2011-10-14,26.033,26.238,25.669,26.215,272545,0
2011-10-17,26.221,26.338,25.621,25.756,322704,0
2011-10-18,25.849,26.045,25.477,26.011,222957,0
2011-10-19,25.883,26.267,25.727,25.793,307885,0
2011-10-20,25.727,26.033,25.551,25.979,146299,0
2011-10-21,26.083,26.083,25.751,25.97,262792,0
2011-10-24,26.002,26.267,25.97,26.111,270254,0
2011-10-25,26.149,26.297,25.854,25.875,343392,0
2011-10-26,25.964,26.202,25.904,26.12,330793,0
2011-10-27,26.208,26.459,26.024,26.099,281411,0
2011-10-28,26.009,26.305,25.685,26.245,159443,0
2011-10-31,25.991,26.393,25.849,26.015,134998,0
2011-11-01,25.818,26.044,25.189,25.269,232145,0
2011-11-02,25.313,26.128,25.313,25.854,165899,0
2011-11-03,25.899,26.164,25.631,26.068,238156,0
2011-11-04,26.033,26.482,26.024,26.482,154519,0
2011-11-07,26.851,26.851,26.32,26.377,276675,0
2011-11-08,26.444,26.444,25.95,26.267,185310,0
2011-11-09,25.838,26.245,25.786,25.845,142535,0
2011-11-10,26.385,26.393,25.818,26.385,319197,0
2011-11-11,26.556,26.757,26.43,26.748,492613,0
2011-11-14,26.757,26.815,26.607,26.741,274082,0
2011-11-15,26.607,26.791,26.533,26.644,318594,0
2011-11-16,26.586,26.784,26.533,26.607,178086,0
2011-11-17,26.757,26.978,26.651,26.88,317465,0
2011-11-18,26.978,26.99,26.651,26.888,335876,0
2011-11-21,26.682,26.88,26.607,26.828,225157,0
2011-11-22,26.757,27.117,26.757,26.956,232354,0
2011-11-23,26.88,26.99,26.757,26.888,178002,0
2011-11-25,26.905,27.309,26.874,27.117,80172,0
2011-11-28,27.384,27.679,27.384,27.613,277887,0
2011-11-29,27.672,27.827,27.501,27.761,304653,0
2011-11-30,28.037,28.081,27.698,27.848,260758,0
2011-12-01,27.761,28.219,27.695,28.182,207724,0
2011-12-02,28.418,28.796,28.043,28.411,362914,0
2011-12-05,28.669,28.833,28.411,28.676,273322,0
2011-12-06,28.569,28.942,28.435,28.905,388978,0
2011-12-07,28.869,28.906,28.603,28.721,138358,0
2011-12-08,28.536,28.906,28.33,28.366,264913,0
2011-12-09,28.441,28.549,28.145,28.233,308206,0
2011-12-12,28.085,28.388,27.931,28.315,112092,0
2011-12-13,28.322,28.566,28.275,28.484,222746,0
2011-12-14,28.322,28.418,28.093,28.189,136365,0
2011-12-15,28.27,28.373,28.093,28.219,158525,0
2011-12-16,28.507,29.215,28.219,29.215,757280,0
2011-12-19,28.965,29.949,28.965,29.882,395277,0
2011-12-20,30.185,30.223,29.822,30.065,331670,0
2011-12-21,30.197,30.197,29.612,29.942,304349,0
2011-12-22,29.942,30.125,29.526,29.586,308605,0
2011-12-23,29.586,30.139,29.586,29.955,145334,0
2011-12-27,29.949,30.295,29.949,30.185,130149,0
2011-12-28,30.088,30.223,29.889,30.178,156365,0
2011-12-29,30.103,30.48,30.008,30.361,241806,0
2011-12-30,30.414,30.558,30.414,30.505,150518,0
2012-01-03,30.782,31.072,30.635,30.871,222058,0
2012-01-04,30.761,31.109,30.708,31.109,252315,0
2012-01-05,30.924,31.427,30.924,31.315,256409,0
2012-01-06,31.431,31.431,30.3,30.45,469130,0
2012-01-09,30.334,30.642,30.178,30.583,148095,0
2012-01-10,30.732,30.865,29.955,30.34,290702,0
2012-01-11,30.376,30.422,29.643,29.982,321566,0
2012-01-12,30.099,30.099,28.778,29.255,561894,0
2012-01-13,29.061,29.354,28.815,28.957,485249,0
2012-01-17,29.196,29.196,28.822,29.033,318974,0
2012-01-18,28.98,29.122,28.933,29.1,217624,0
2012-01-19,29.047,29.892,29.026,29.33,398976,0
2012-01-20,29.375,29.734,29.33,29.712,244811,0
2012-01-23,30.109,30.213,29.54,29.982,209068,0
2012-01-24,29.987,30.49,29.892,30.3,241968,0
2012-01-25,30.288,30.848,30.288,30.556,165597,0
2012-01-26,30.787,31.064,30.414,30.517,154262,0
2012-01-27,30.584,30.697,30.273,30.391,220420,0
2012-01-30,30.129,30.316,29.904,30.145,229262,0
2012-01-31,30.164,30.565,29.894,30.534,225704,0
2012-02-01,30.533,31.324,30.406,30.685,227998,0
2012-02-02,30.594,31.077,30.594,30.753,189824,0
2012-02-03,30.884,31.37,30.818,31.131,150026,0
2012-02-06,31.006,31.37,30.869,31.324,134018,0
2012-02-07,31.37,31.67,31.235,31.512,140412,0
2012-02-08,31.602,32.059,31.341,31.391,230846,0
2012-02-09,31.504,32.462,31.028,32.222,375465,0
2012-02-10,32.066,32.363,31.827,32.125,329032,0
2012-02-13,32.395,32.64,31.893,32.103,230928,0
2012-02-14,32.192,32.343,31.827,32.05,215231,0
2012-02-15,32.259,33.154,31.887,32.984,618149,0
2012-02-16,33.006,34.277,32.768,33.844,643379,0
2012-02-17,33.955,34.203,33.358,33.753,291425,0
2012-02-21,33.97,34.148,33.209,33.567,196447,0
2012-02-22,33.523,33.611,32.998,33.283,313600,0
2012-02-23,33.215,33.604,32.908,33.306,265348,0
2012-02-24,33.142,33.617,33.119,33.552,220314,0
2012-02-27,33.389,34.216,33.389,33.859,295979,0
2012-02-28,34.054,34.366,33.747,34.037,327029,0
2012-02-29,34.324,34.563,33.977,34.208,256126,0
2012-03-01,34.484,34.552,33.852,34.456,264245,0
2012-03-02,34.545,34.552,34.105,34.245,231737,0
2012-03-05,34.098,34.187,33.617,33.844,204405,0
2012-03-06,33.821,33.821,32.655,33.096,321918,0
2012-03-07,33.523,33.76,33.006,33.4,307236,0
2012-03-08,33.59,34.037,33.35,33.984,252886,0
2012-03-09,34.203,34.926,33.97,34.829,280400,0
2012-03-12,34.738,34.814,34.261,34.777,164862,0
2012-03-13,34.738,34.821,34.297,34.499,162749,0
2012-03-14,34.366,34.656,33.73,33.927,183514,0
2012-03-15,33.872,34.06,33.365,33.635,331354,0
2012-03-16,33.665,33.994,32.678,33.253,553110,0
2012-03-19,33.088,33.753,33.065,33.4,225914,0
2012-03-20,33.209,33.994,33.103,33.895,187931,0
2012-03-21,34.35,35.473,34.031,34.956,629374,0
2012-03-22,34.941,35.382,34.738,35.335,344843,0
2012-03-23,35.524,35.838,35.114,35.524,277589,0
2012-03-26,35.809,35.809,35.135,35.301,221860,0
2012-03-27,35.378,35.533,34.888,34.941,267846,0
2012-03-28,34.956,35.018,34.06,34.426,246181,0
2012-03-29,34.187,34.35,33.471,34.098,395484,0
2012-03-30,34.142,34.785,33.701,34.479,193812,0
2012-04-02,34.382,34.538,33.659,33.912,256793,0
2012-04-03,33.727,34.308,33.662,34.043,241151,0
2012-04-04,33.925,34.089,33.483,33.75,171581,0
2012-04-05,33.554,33.999,33.5,33.93,168166,0
2012-04-09,33.59,33.955,33.154,33.912,200880,0
2012-04-10,33.919,34.031,32.095,32.312,468286,0
2012-04-11,32.462,33.611,32.222,32.893,382816,0
2012-04-12,33.03,33.537,32.64,32.715,372441,0
2012-04-13,32.685,33.086,32.315,32.956,416331,0
2012-04-16,33.171,33.171,32.499,32.798,180983,0
2012-04-17,33.244,34.029,32.949,33.515,386351,0
2012-04-18,33.424,33.776,33.283,33.617,141089,0
2012-04-19,33.725,34.329,33.626,34.284,137205,0
2012-04-20,34.512,35.34,34.029,34.308,309981,0
2012-04-23,34.013,34.708,33.93,34.346,176106,0
2012-04-24,34.496,34.738,33.992,34.239,114484,0
2012-04-25,34.458,34.624,34.029,34.134,118907,0
2012-04-26,33.954,35.306,33.916,35.001,212874,0
2012-04-27,35.053,35.313,34.73,35.086,144589,0
2012-04-30,34.976,35.472,34.875,35.288,289033,0
2012-05-01,35.471,35.847,35.077,35.455,184965,0
2012-05-02,35.332,35.583,35.094,35.433,70760,0
2012-05-03,35.622,35.772,34.488,34.905,125669,0
2012-05-04,34.685,35.024,34.496,34.702,203034,0
2012-05-07,34.716,34.716,33.977,34.217,281330,0
2012-05-08,33.968,34.262,33.483,34.141,136681,0
2012-05-09,33.961,34.278,33.584,33.983,203873,0
2012-05-10,33.756,34.286,33.561,34.187,176335,0
2012-05-11,33.909,34.299,33.909,34.105,140420,0
2012-05-14,33.876,34.413,33.606,33.992,191134,0
2012-05-15,33.909,34.134,33.433,33.688,209898,0
2012-05-16,33.697,33.788,33.297,33.449,166408,0
2012-05-17,33.515,33.645,33.213,33.409,216986,0
2012-05-18,33.465,33.84,32.513,33.207,252022,0
2012-05-21,33.078,33.697,32.98,33.533,255469,0
2012-05-22,33.44,33.961,33.117,33.372,287324,0
2012-05-23,33.139,33.465,32.812,33.124,226313,0
2012-05-24,33.159,33.396,32.927,33.168,130965,0
2012-05-25,33.319,33.507,33.017,33.416,166616,0
2012-05-29,33.44,33.788,33.311,33.492,379244,0
2012-05-30,33.365,33.916,33.227,33.319,307602,0
2012-05-31,33.425,33.472,33.205,33.274,227828,0
2012-06-01,33.041,33.26,31.879,32.045,505970,0
2012-06-04,31.87,32.376,31.63,31.696,393866,0
2012-06-05,31.494,32.239,31.351,32.195,277243,0
2012-06-06,32.526,32.92,32.134,32.315,419200,0
2012-06-07,32.694,32.777,32.21,32.573,189040,0
2012-06-08,32.853,33.297,32.315,32.83,154197,0
2012-06-11,33.086,33.457,32.594,33.07,166877,0
2012-06-12,33.433,33.727,33.213,33.561,381836,0
2012-06-13,33.638,33.825,33.235,33.638,258693,0
2012-06-14,33.876,33.945,33.389,33.75,159388,0
2012-06-15,33.756,34.716,33.561,34.187,519945,0
2012-06-18,34.081,34.662,33.781,34.262,515991,0
2012-06-19,32.79,32.86,32.505,32.565,6972943,0
2012-06-20,32.565,32.753,32.526,32.731,717434,0
2012-06-21,32.753,32.83,32.452,32.452,942276,0
2012-06-22,32.452,32.632,32.452,32.467,351752,0
2012-06-25,32.452,32.55,31.054,31.455,1004284,0
2012-06-26,31.523,32.287,31.131,32.052,350682,0
2012-06-27,31.922,32.573,31.922,32.573,351192,0
2012-06-28,32.617,32.769,32.141,32.769,258490,0
2012-06-29,32.904,32.949,32.655,32.927,375539,0
2012-07-02,32.942,33.117,32.7,33.117,363370,0
2012-07-03,33.115,33.129,32.672,33.121,259948,0
2012-07-05,33.129,33.151,32.832,33.151,296004,0
2012-07-06,32.969,33.205,32.764,33.166,199501,0
2012-07-09,33.124,33.207,32.83,33.094,206909,0
2012-07-10,33.002,33.176,33.002,33.131,186306,0
2012-07-11,33.124,33.207,32.806,33.145,241467,0
2012-07-12,33.117,33.131,32.694,32.912,232428,0
2012-07-13,32.916,33.539,32.884,33.502,300157,0
2012-07-16,33.507,33.645,33.207,33.62,224596,0
2012-07-17,33.676,33.883,33.373,33.875,303521,0
2012-07-18,33.684,33.937,33.684,33.908,277363,0
2012-07-19,33.929,34.036,33.814,34.036,212941,0
2012-07-20,33.839,34.425,33.839,34.381,279873,0
2012-07-23,34.21,34.343,33.831,34.265,121374,0
2012-07-24,34.149,34.28,34.09,34.22,210014,0
2012-07-25,34.29,34.327,33.847,33.883,224089,0
2012-07-26,34.128,34.128,33.434,34.022,248345,0
2012-07-27,33.999,34.357,33.854,34.205,176164,0
2012-07-30,34.174,34.479,34.128,34.402,291389,0
2012-07-31,34.21,34.708,34.21,34.29,213016,0
2012-08-01,34.534,34.936,34.28,34.609,298680,0
2012-08-02,34.274,34.668,34.249,34.425,191447,0
2012-08-03,34.479,34.883,34.265,34.364,331108,0
2012-08-06,34.312,34.8,34.28,34.632,170921,0
2012-08-07,34.821,34.853,34.562,34.738,116647,0
2012-08-08,34.562,34.845,34.519,34.661,111867,0
2012-08-09,34.702,34.821,34.395,34.661,109046,0
2012-08-10,34.51,34.861,34.357,34.632,107477,0
2012-08-13,34.936,34.936,34.525,34.808,185608,0
2012-08-14,34.989,35.295,34.861,35.113,161173,0
2012-08-15,35.028,35.722,35.005,35.446,177799,0
2012-08-16,35.402,35.722,35.311,35.548,89947,0
2012-08-17,35.533,35.745,35.493,35.745,101013,0
2012-08-20,35.616,35.738,35.426,35.623,150710,0
2012-08-21,35.729,35.92,35.455,35.607,169264,0
2012-08-22,35.593,35.814,35.446,35.653,124983,0
2012-08-23,35.693,35.837,35.044,35.366,201685,0
2012-08-24,35.241,35.463,35.065,35.357,156554,0
2012-08-27,35.417,35.814,35.324,35.659,120801,0
2012-08-28,35.745,35.982,35.499,35.85,207785,0
2012-08-29,35.738,36.158,35.686,36.105,90807,0
2012-08-30,35.96,36.248,35.867,36.118,123472,0
2012-08-31,36.118,36.425,36.105,36.425,82008,0
2012-09-04,36.425,36.54,36.158,36.425,162253,0
2012-09-05,36.35,36.5,36.05,36.089,353009,0
2012-09-06,36.082,36.547,36.082,36.54,214544,0
2012-09-07,36.447,36.981,36.309,36.965,170489,0
2012-09-10,37.294,37.547,37.035,37.164,180737,0
2012-09-11,36.927,37.508,36.858,37.057,288917,0
2012-09-12,37.431,37.911,37.143,37.46,291858,0
2012-09-13,37.538,37.721,37.294,37.46,228512,0
2012-09-14,37.576,38.34,37.576,38.133,313890,0
2012-09-17,38.315,38.315,37.903,38.04,110904,0
2012-09-18,37.826,38.324,37.743,38.162,186715,0
2012-09-19,38.324,38.598,38.087,38.506,123989,0
2012-09-20,38.378,39.016,38.378,38.714,246349,0
2012-09-21,38.622,39.118,38.598,38.81,540573,0
2012-09-24,38.705,38.736,38.133,38.622,309988,0
2012-09-25,38.81,38.95,37.896,37.979,259554,0
2012-09-26,37.781,38.148,37.6,38.119,277872,0
2012-09-27,38.179,38.865,38.073,38.705,112541,0
2012-09-28,38.743,38.743,37.798,38.455,246235,0
2012-10-01,38.72,39.574,38.463,39.247,247884,0
2012-10-02,39.476,39.629,38.843,39.133,231043,0
2012-10-03,39.201,39.454,38.798,39.3,359973,0
2012-10-04,39.551,39.689,39.033,39.497,255305,0
2012-10-05,39.668,40.101,39.401,39.848,211159,0
2012-10-08,39.239,39.673,38.651,39.666,222283,0
2012-10-09,39.796,40.154,39.574,39.629,154159,0
2012-10-10,39.566,39.736,39.345,39.506,160414,0
2012-10-11,39.712,39.879,39.49,39.536,140086,0
2012-10-12,39.611,39.629,39.002,39.093,138528,0
2012-10-15,39.216,39.551,39.084,39.264,91934,0
2012-10-16,39.27,39.894,39.247,39.765,118198,0
2012-10-17,39.666,40.558,39.652,40.384,172879,0
2012-10-18,40.471,40.471,40.049,40.138,124696,0
2012-10-19,40.26,40.401,39.163,39.559,138895,0
2012-10-22,39.216,40.384,39.216,39.559,121713,0
2012-10-23,39.666,40.109,38.918,39.49,185952,0
2012-10-24,39.49,39.964,39.163,39.652,132774,0
2012-10-25,39.721,39.933,39.307,39.79,71536,0
2012-10-26,39.689,39.748,39.067,39.283,113842,0
2012-10-31,39.578,39.823,38.9,39.27,129635,0
2012-11-01,39.291,39.623,38.929,39.415,141149,0
2012-11-02,39.415,39.893,39.415,39.615,122504,0
2012-11-05,39.392,39.594,38.969,39.223,130260,0
2012-11-06,39.192,39.346,38.551,39.183,409260,0
2012-11-07,38.691,39.116,38.129,38.768,203208,0
2012-11-08,38.353,38.813,37.45,37.537,358398,0
2012-11-09,36.966,38.014,35.902,37.683,391975,0
2012-11-12,37.727,37.922,36.636,37.172,222298,0
2012-11-13,37.266,38.123,37.05,37.336,268537,0
2012-11-14,37.406,37.691,35.749,36.195,400855,0
2012-11-15,35.656,36.088,34.738,35.663,695179,0
2012-11-16,35.526,37.782,35.33,37.273,302226,0
2012-11-19,37.491,38.393,37.491,38.184,147664,0
2012-11-20,38.299,38.406,37.691,38.088,144676,0
2012-11-21,38.06,38.199,37.436,37.906,143320,0
2012-11-23,37.906,38.463,37.836,38.083,34393,0
2012-11-26,38.129,38.463,37.497,37.898,134081,0
2012-11-27,38.036,38.305,37.774,37.821,193241,0
2012-11-28,37.659,38.107,37.413,38.008,328931,0
2012-11-29,37.982,38.176,37.614,37.744,156424,0
2012-11-30,37.691,37.842,37.321,37.714,178088,0
2012-12-03,37.827,37.827,37.137,37.298,208762,0
2012-12-04,37.321,37.321,36.435,36.435,194507,0
2012-12-05,36.151,36.498,35.874,36.118,308213,0
2012-12-06,36.049,36.46,35.902,35.95,392402,0
2012-12-07,36.019,36.578,36.01,36.535,460467,0
2012-12-10,36.368,36.821,36.019,36.282,225117,0
2012-12-11,36.25,36.386,36.004,36.353,219999,0
2012-12-12,36.343,36.343,35.494,35.68,512946,0
2012-12-13,35.688,35.703,35.171,35.51,507674,0
2012-12-14,35.402,35.82,35.303,35.663,283219,0
2012-12-17,35.663,35.794,35.481,35.656,142102,0
2012-12-18,35.663,36.379,35.271,36.019,235494,0
2012-12-19,36.019,36.958,36.019,36.896,401067,0
2012-12-20,36.975,37.744,36.649,37.628,349856,0
2012-12-21,37.205,37.744,37.095,37.484,658651,0
2012-12-24,37.367,37.389,36.065,36.065,185983,0
2012-12-26,36.142,36.404,35.626,35.856,283755,0
2012-12-27,35.988,35.988,34.948,35.501,278848,0
2012-12-28,35.433,35.603,35.162,35.266,331611,0
2012-12-31,35.266,36.78,35.103,36.69,269313,0
2013-01-02,36.065,37.959,36.065,37.814,414456,0
2013-01-03,37.827,38.722,37.621,38.429,287990,0
2013-01-04,38.615,38.716,38.144,38.221,225702,0
2013-01-07,38.291,38.862,38.207,38.445,184396,0
2013-01-08,38.53,38.732,38.129,38.445,180793,0
2013-01-09,38.523,38.537,37.937,38.036,168692,0
2013-01-10,38.137,38.498,37.976,38.26,153185,0
2013-01-11,38.376,38.376,37.752,38.176,147014,0
2013-01-14,38.077,38.339,38.077,38.285,141317,0
2013-01-15,38.285,38.413,38.088,38.359,190698,0
2013-01-16,38.322,38.359,38.129,38.313,113195,0
2013-01-17,38.344,38.406,38.158,38.285,229255,0
2013-01-18,38.221,38.793,38.207,38.637,177542,0
2013-01-22,38.53,39.091,38.437,38.993,267449,0
2013-01-23,39.223,39.431,38.848,38.977,201092,0
2013-01-24,39.083,39.369,38.561,38.793,211274,0
2013-01-25,38.9,39.477,38.807,39.307,197417,0
2013-01-28,39.415,39.855,39.3,39.855,223674,0
2013-01-29,39.97,40.247,39.647,40.161,136022,0
2013-01-30,40.451,40.794,40.155,40.398,160687,0
2013-01-31,40.412,40.925,40.412,40.903,165057,0
2013-02-01,40.911,42.263,40.553,42.233,300005,0
2013-02-04,42.14,42.247,41.564,42.228,164580,0
2013-02-05,42.505,42.639,41.937,42.639,136239,0
2013-02-06,42.56,43.012,42.333,42.65,228810,0
2013-02-07,42.776,43.064,42.341,42.754,150052,0
2013-02-08,42.84,43.012,42.65,42.816,80923,0
2013-02-11,42.833,43.29,42.73,43.004,83512,0
2013-02-12,43.235,44.286,43.035,43.937,343067,0
2013-02-13,44.156,44.536,43.78,44.177,171657,0
2013-02-14,44.156,44.496,43.967,44.248,243739,0
2013-02-15,44.216,45.041,44.012,44.27,208431,0
2013-02-19,44.348,45.026,44.311,44.884,216185,0
2013-02-20,44.884,45.252,44.311,44.381,336341,0
2013-02-21,44.068,44.122,42.589,43.634,380171,0
2013-02-22,43.835,43.835,43.018,43.104,164657,0
2013-02-25,43.437,43.929,42.833,43.048,274958,0
2013-02-26,43.048,43.308,42.659,42.894,148497,0
2013-02-27,42.73,43.182,42.062,42.465,366468,0
2013-02-28,41.664,43.134,41.664,42.668,344306,0
2013-03-01,42.465,42.699,41.975,42.668,397173,0
2013-03-04,42.833,43.166,42.084,42.263,240643,0
2013-03-05,42.294,43.478,41.913,43.415,279555,0
2013-03-06,43.634,43.719,42.163,42.645,292375,0
2013-03-07,42.645,43.796,42.582,43.766,202316,0
2013-03-08,43.912,45.172,43.634,45.056,381178,0
2013-03-11,45.064,45.064,44.403,44.527,148210,0
2013-03-12,44.574,44.986,43.828,44.102,207245,0
2013-03-13,44.068,44.459,43.813,44,184949,0
2013-03-14,44.114,44.427,43.835,44.156,149752,0
2013-03-15,44.194,44.403,43.773,43.875,436971,0
2013-03-18,43.455,43.896,43.221,43.516,190185,0
2013-03-19,43.713,43.857,43.174,43.624,199995,0
2013-03-20,43.657,45.056,43.657,44.34,154041,0
2013-03-21,44.388,45.32,44.264,45.064,214742,0
2013-03-22,45.019,46.535,44.629,45.234,254088,0
2013-03-25,45.515,45.787,45.234,45.491,118881,0
2013-03-26,45.693,46.318,45.32,45.835,82623,0
2013-03-27,45.795,46.084,45.119,45.934,145582,0
2013-03-28,46.092,46.428,45.555,46.225,144316,0
2013-04-01,46.061,46.44,45.329,45.461,103556,0
2013-04-02,45.15,45.656,45.011,45.15,227996,0
2013-04-03,45.082,45.358,43.732,43.912,219918,0
2013-04-04,43.912,44.317,43.766,44.062,99549,0
2013-04-05,43.485,44.293,43.235,43.883,153324,0
2013-04-08,44.03,45.165,43.866,44.513,236867,0
2013-04-09,44.762,45.32,44.629,45.064,157446,0
2013-04-10,45.353,45.422,44.754,44.824,219335,0
2013-04-11,44.972,45.127,44.381,45.019,109858,0
2013-04-12,44.675,44.839,44.348,44.629,144634,0
2013-04-15,44.503,44.527,43.959,44.084,134348,0
2013-04-16,44.466,45.5,44.317,44.955,104824,0
2013-04-17,44.591,45.104,44.355,44.605,74258,0
2013-04-18,44.666,45.353,44.513,45.026,171836,0
2013-04-19,44.986,45.609,44.986,45.205,105522,0
2013-04-22,45.5,45.749,45.072,45.072,102395,0
2013-04-23,45.089,45.765,45.056,45.446,173664,0
2013-04-24,45.522,46.448,45.491,45.765,211455,0
2013-04-25,46.076,46.348,45.399,45.623,367553,0
2013-04-26,45.49,46.159,45.16,45.662,110671,0
2013-04-29,45.987,46.748,45.704,46.544,108822,0
2013-04-30,46.637,47.651,46.152,47.479,370433,0
2013-05-01,47.209,47.697,46.464,46.693,208100,0
2013-05-02,46.693,47.327,46.144,46.834,213505,0
2013-05-03,46.899,47.705,46.433,46.904,153448,0
2013-05-06,47.18,47.369,46.788,47.259,166086,0
2013-05-07,47.132,47.902,47.054,47.87,118464,0
2013-05-08,47.902,48.979,47.902,48.924,202004,0
2013-05-09,48.963,49.339,48.662,49.073,136203,0
2013-05-10,49.245,49.919,48.893,49.301,204958,0
2013-05-13,49.198,49.779,48.688,49.66,102389,0
2013-05-14,47.863,48.052,47.705,47.902,4770277,0
2013-05-15,47.997,48.083,47.337,47.997,1018826,0
2013-05-16,47.942,48.019,47.823,47.908,385692,0
2013-05-17,48.012,48.206,47.902,48.061,460175,0
2013-05-20,47.981,48.098,47.863,48.089,463089,0
2013-05-21,48.083,48.286,47.997,48.241,589513,0
2013-05-22,48.241,48.491,48.121,48.481,549116,0
2013-05-23,47.675,48.004,47.314,47.949,379339,0
2013-05-24,47.955,48.27,47.557,48.178,197843,0
2013-05-28,48.294,48.844,48.13,48.844,505926,0
2013-05-29,48.782,48.782,47.579,47.863,333407,0
2013-05-30,47.878,47.878,46.331,46.842,418754,0
2013-05-31,46.776,46.832,46.159,46.197,190919,0
2013-06-03,46.322,46.686,45.216,46.348,298354,0
2013-06-04,46.262,46.779,45.829,45.85,312912,0
2013-06-05,45.75,45.773,45.264,45.31,229423,0
2013-06-06,45.209,45.656,44.628,45.623,262635,0
2013-06-07,45.823,46.678,45.594,46.606,108994,0
2013-06-10,46.899,47.087,46.23,47.013,117610,0
2013-06-11,46.614,47.195,46.152,46.614,175008,0
2013-06-12,46.92,47.438,46.528,47.415,237627,0
2013-06-13,47.242,48.026,46.795,47.823,143686,0
2013-06-14,47.54,48.86,47.54,48.562,285817,0
2013-06-17,48.828,49.066,48.371,48.688,337105,0
2013-06-18,48.688,49.668,48.481,49.668,409090,0
2013-06-19,49.74,49.801,49.276,49.466,304520,0
2013-06-20,49.268,49.654,47.485,47.973,318039,0
2013-06-21,48.286,48.86,47.063,47.918,1163402,0
2013-06-24,47.438,48.517,45.987,47.847,321420,0
2013-06-25,47.492,48.249,47.307,48.206,336769,0
2013-06-26,48.17,50.321,48.052,50.233,336143,0
2013-06-27,50.431,51.113,50.33,51.004,356325,0
2013-06-28,50.886,51.129,50.493,50.957,274405,0
2013-07-01,50.242,51.168,49.63,49.982,437832,0
2013-07-02,49.239,50.125,48.508,49.316,292845,0
2013-07-03,48.931,49.191,48.052,48.404,164276,0
2013-07-05,48.428,48.466,48.098,48.363,132664,0
2013-07-08,48.363,48.749,48.083,48.593,224880,0
2013-07-09,48.632,49.387,48.508,49.128,301306,0
2013-07-10,48.931,49.301,48.57,49.009,270668,0
2013-07-11,49.198,49.912,49.175,49.816,188943,0
2013-07-12,49.685,50.376,49.637,50.337,151316,0
2013-07-15,50.173,50.987,49.96,50.941,186478,0
2013-07-16,50.658,51.004,49.121,49.23,354739,0
2013-07-17,49.204,49.801,49.103,49.701,118218,0
2013-07-18,49.701,50.673,49.121,49.323,388901,0
2013-07-19,49.128,49.522,48.704,48.937,110512,0
2013-07-22,49.058,49.74,48.695,49.362,109851,0
2013-07-23,49.323,49.872,48.695,48.854,146870,0
2013-07-24,48.749,49.093,47.462,48.026,225253,0
2013-07-25,47.902,48.286,47.731,48.019,127350,0
2013-07-26,47.955,48.844,47.375,48.79,223913,0
2013-07-29,48.981,49.132,48.036,48.244,97153,0
2013-07-30,48.338,48.782,47.981,48.273,176032,0
2013-07-31,48.235,48.822,48.046,48.812,107962,0
2013-08-01,48.559,50.135,48.514,50.01,226241,0
2013-08-02,49.891,49.891,48.774,49.288,221568,0
2013-08-05,49.401,49.883,48.726,49.344,120675,0
2013-08-06,49.041,49.723,48.947,49.584,134722,0
2013-08-07,49.201,49.279,47.546,48.367,180435,0
2013-08-08,48.45,48.631,47.99,48.367,114394,0
2013-08-09,48.463,48.956,48.013,48.55,65918,0
2013-08-12,48.568,48.812,47.737,47.847,117585,0
2013-08-13,48.046,48.155,47.148,47.626,135546,0
2013-08-14,47.418,47.752,47.157,47.554,149204,0
2013-08-15,46.975,47.737,46.111,47.377,134573,0
2013-08-16,47.204,47.73,46.999,47.405,137305,0
2013-08-19,47.252,47.862,47.22,47.269,129216,0
2013-08-20,47.007,48.21,46.752,48.107,131699,0
2013-08-21,48.14,48.347,47.742,47.894,129679,0
2013-08-22,48.107,48.756,48.019,48.576,134052,0
2013-08-23,48.497,48.766,48.416,48.687,94740,0
2013-08-26,48.542,48.734,47.591,47.742,136318,0
2013-08-27,47.165,48.061,47.108,48.061,116405,0
2013-08-28,47.894,48.828,47.475,48.497,84011,0
2013-08-29,48.377,48.734,48.188,48.377,168720,0
2013-08-30,48.202,48.521,46.451,46.864,326701,0
2013-09-03,47.237,47.443,45.739,46.207,123814,0
2013-09-04,46.802,46.802,45.175,45.534,126540,0
2013-09-05,45.39,46.531,45.366,46.348,79019,0
2013-09-06,46.641,46.816,46.308,46.569,176154,0
2013-09-09,46.816,48.266,46.342,48.163,208337,0
2013-09-10,48.282,48.774,47.908,48.005,196936,0
2013-09-11,47.681,48.132,46.952,47.521,92880,0
2013-09-12,47.322,47.934,46.897,46.975,156862,0
2013-09-13,46.864,47.022,45.247,46.088,343653,0
2013-09-16,46.292,46.441,44.811,44.953,230494,0
2013-09-17,44.778,45.374,43.251,44.336,583195,0
2013-09-18,44.073,45.745,43.74,45.255,301529,0
2013-09-19,45.453,47.426,45.453,47.117,296506,0
2013-09-20,46.897,47.377,46.46,46.515,605800,0
2013-09-23,46.587,46.587,44.907,45.646,187073,0
2013-09-24,45.516,46.286,45.105,45.873,175012,0
2013-09-25,45.689,45.689,44.875,45.414,181932,0
2013-09-26,45.414,47.189,45.382,47.087,412019,0
2013-09-27,47.007,47.125,46.308,47.045,287159,0
2013-09-30,46.982,47.648,46.587,47.648,243023,0
2013-10-01,47.546,48.505,47.038,48.084,114787,0
2013-10-02,47.601,48.218,47.562,48.036,132105,0
2013-10-03,48.163,48.163,47.237,47.292,201093,0
2013-10-04,47.22,47.591,46.634,47.031,77432,0
2013-10-07,46.73,47.309,46.236,46.333,155214,0
2013-10-08,46.421,46.641,46.126,46.18,139180,0
2013-10-09,46.118,46.769,45.597,46.151,101486,0
2013-10-10,46.492,47.078,46.197,46.413,144992,0
2013-10-11,46.301,47.094,46.151,46.705,77565,0
2013-10-14,46.752,47.807,46.476,47.316,209549,0
2013-10-15,47.117,47.601,46.738,46.761,106682,0
2013-10-16,46.793,47.322,46.46,46.918,104523,0
2013-10-17,46.999,47.949,46.333,47.742,81461,0
2013-10-18,48.005,48.33,47.807,47.974,120291,0
2013-10-21,48.14,48.416,47.894,48.163,153948,0
2013-10-22,48.401,48.822,48.091,48.615,117198,0
2013-10-23,48.463,48.711,47.964,48.132,65676,0
2013-10-24,48.027,48.457,48.005,48.227,110322,0
2013-10-25,48.227,48.734,47.981,48.521,175315,0
2013-10-28,48.639,48.734,47.695,47.774,213966,0
2013-10-29,47.742,48.456,47.127,47.605,195565,0
2013-10-30,47.791,48.351,47.503,47.958,157110,0
2013-10-31,48.168,48.364,47.766,48.094,188443,0
2013-11-01,48.135,48.661,46.926,46.999,169835,0
2013-11-04,46.91,47.487,46.176,47.381,164901,0
2013-11-05,47.439,48,47.119,47.381,217091,0
2013-11-06,47.647,47.782,46.855,47.48,145803,0
2013-11-07,47.576,48.969,47.576,48.263,526165,0
2013-11-08,48.321,48.582,47.15,48.279,164401,0
2013-11-11,48.205,48.646,48,48.311,74552,0
2013-11-12,48.487,48.487,47.799,48.087,101166,0
2013-11-13,48.064,48.407,47.576,48.294,144982,0
2013-11-14,48.143,49.278,48.087,48.969,175723,0
2013-11-15,48.862,49.856,48.55,49.606,129983,0
2013-11-18,49.744,49.849,49.327,49.512,116136,0
2013-11-19,49.408,49.578,48.784,49.025,115411,0
2013-11-20,49.15,49.319,48.351,48.801,163086,0
2013-11-21,48.83,49.888,48.735,49.35,187907,0
2013-11-22,49.232,50.487,48.984,50.225,503520,0
2013-11-25,50.408,50.767,50.113,50.359,106212,0
2013-11-26,50.247,51.167,50.247,50.969,164966,0
2013-11-27,50.84,51.145,50.641,50.688,100882,0
2013-11-29,50.688,51.191,50.688,50.953,20488,0
2013-12-02,51.191,51.263,50.463,50.735,102577,0
2013-12-03,48.576,48.801,48.311,48.422,5547236,0
2013-12-04,48.392,48.392,47.782,48.256,586458,0
2013-12-05,48.487,48.576,48.168,48.311,531938,0
2013-12-06,48.535,48.535,47.807,47.91,576300,0
2013-12-09,47.91,48.249,47.424,47.782,590616,0
2013-12-10,47.799,48.384,47.737,48.263,316167,0
2013-12-11,48.624,48.801,47.807,48.087,458311,0
2013-12-12,48.27,48.441,47.95,48.175,227130,0
2013-12-13,47.904,48.4,46.896,47.39,798120,0
2013-12-16,47.625,48.094,46.999,47.079,252453,0
2013-12-17,46.966,47.361,46.326,46.56,508156,0
2013-12-18,46.551,47.175,46.168,47.071,431631,0
2013-12-19,47.135,47.59,46.573,47.59,328660,0
2013-12-20,47.791,48.232,47.719,48.127,966650,0
2013-12-23,48.039,48.72,47.287,48.449,399098,0
2013-12-24,48.249,48.801,48.205,48.392,181055,0
2013-12-26,48.19,48.655,48.19,48.27,173533,0
2013-12-27,48.072,48.743,47.976,48.695,213184,0
2013-12-30,48.407,49.295,48.27,49.287,466633,0
2013-12-31,49.44,49.918,49.327,49.359,393094,0
2014-01-02,49.512,49.512,48.919,49.038,288681,0
2014-01-03,49.087,49.256,48.374,48.615,216898,0
2014-01-06,48.504,48.749,48.014,48.344,136702,0
2014-01-07,48.241,48.4,47.847,48.364,226680,0
2014-01-08,48.158,48.384,47.543,47.919,314729,0
2014-01-09,47.935,48.111,47.503,47.984,160855,0
2014-01-10,47.91,48.021,47.59,47.895,220556,0
2014-01-13,47.638,48.344,47.59,48.021,269814,0
2014-01-14,47.992,49.27,47.719,48.991,285636,0
2014-01-15,49.232,49.232,48.184,48.449,98454,0
2014-01-16,48.335,48.542,47.95,48.303,114594,0
2014-01-17,48.135,48.335,47.863,47.992,192184,0
2014-01-21,48.021,48.215,47.823,48.152,106103,0
2014-01-22,48.344,48.52,48.087,48.478,164100,0
2014-01-23,48.407,48.695,48.103,48.432,233237,0
2014-01-24,48.286,48.591,47.729,48.19,105552,0
2014-01-27,48.143,48.679,47.599,48.119,187254,0
2014-01-28,48.303,48.951,48.039,48.127,213831,0
2014-01-29,48.191,48.976,47.756,48.25,217697,0
2014-01-30,48.199,48.976,48.199,48.323,98486,0
2014-01-31,48.013,48.564,47.571,48.055,230734,0
2014-02-03,48.127,48.473,47.788,48.367,281080,0
2014-02-04,48.361,48.685,48.006,48.055,308207,0
2014-02-05,48.048,48.224,47.277,47.893,173695,0
2014-02-06,47.974,48.62,47.876,48.329,252915,0
2014-02-07,48.524,49.38,48.055,49.194,258020,0
2014-02-10,49.266,49.638,48.847,49.519,210068,0
2014-02-11,49.413,49.946,49.188,49.8,216055,0
2014-02-12,49.946,50.051,49.744,49.994,175073,0
2014-02-13,49.88,50.439,49.388,50.099,255605,0
2014-02-14,50.18,50.704,50.082,50.559,300245,0
2014-02-18,50.252,51.189,50.116,50.865,209718,0
2014-02-19,50.649,51.03,50.455,50.536,211234,0
2014-02-20,50.407,50.407,49.461,49.703,288585,0
2014-02-21,49.793,49.92,49.388,49.711,146117,0
2014-02-24,49.566,50.195,49.404,49.856,166729,0
2014-02-25,49.994,50.407,49.656,50.147,202748,0
2014-02-26,50.068,50.447,49.656,50.317,213111,0
2014-02-27,50.463,50.463,50.026,50.173,378668,0
2014-02-28,50.187,51.951,49.566,51.152,492706,0
2014-03-03,51.269,52.507,51.165,52.127,359045,0
2014-03-04,52.168,52.417,51.474,51.513,365990,0
2014-03-05,51.667,52.055,51.392,51.667,154327,0
2014-03-06,51.513,52.248,51.254,51.886,288060,0
2014-03-07,51.869,52.239,51.795,52.038,182630,0
2014-03-10,52.134,52.485,51.659,52.354,178063,0
2014-03-11,52.283,52.781,52.055,52.395,236096,0
2014-03-12,52.273,52.687,51.843,52.558,113224,0
2014-03-13,52.451,52.693,51.61,51.982,189165,0
2014-03-14,51.982,53.033,51.733,52.168,126037,0
2014-03-17,52.152,52.798,51.537,52.798,219928,0
2014-03-18,52.944,52.944,52.202,52.402,182060,0
2014-03-19,52.558,52.558,51.554,51.861,245611,0
2014-03-20,51.586,52.571,51.173,52.501,322402,0
2014-03-21,52.733,53.056,52.127,52.161,669507,0
2014-03-24,52.402,52.888,51.021,52.07,283041,0
2014-03-25,52.103,52.627,51.7,52.402,199725,0
2014-03-26,52.395,52.937,52.217,52.588,92428,0
2014-03-27,52.67,53.259,52.161,52.977,137209,0
2014-03-28,52.977,53.298,52.514,53.29,133482,0
2014-03-31,53.339,53.746,52.816,53.494,176345,0
2014-04-01,53.501,54.585,53.478,54.512,259950,0
2014-04-02,54.31,54.955,53.85,54.875,243964,0
2014-04-03,55.174,55.408,54.244,55.208,173800,0
2014-04-04,55.579,55.634,53.746,53.859,295124,0
2014-04-07,53.961,54.366,53.324,53.396,262166,0
2014-04-08,53.38,53.648,52.944,53.404,167755,0
2014-04-09,53.413,53.64,53.056,53.324,135274,0
2014-04-10,53.179,54.075,52.977,53.268,173574,0
2014-04-11,53.332,54.819,53.087,54.761,288291,0
2014-04-14,54.706,55.618,54.706,55.069,144622,0
2014-04-15,55.238,55.303,53.997,54.52,188206,0
2014-04-16,54.819,54.819,53.888,54.34,139951,0
2014-04-17,54.65,54.94,54.109,54.504,142315,0
2014-04-21,54.754,55.214,54.592,55.214,97423,0
2014-04-22,55.006,55.562,55.006,55.539,135238,0
2014-04-23,55.654,55.893,55.2,55.772,141510,0
2014-04-24,55.99,56.2,55.408,55.644,149666,0
2014-04-25,55.408,55.506,54.22,54.714,281690,0
2014-04-28,54.954,55.65,54.833,55.491,209084,0
2014-04-29,55.663,56.398,55.272,55.557,376356,0
2014-04-30,55.509,56.063,54.889,55.469,103103,0
2014-05-01,55.193,56.602,55.193,55.592,130652,0
2014-05-02,55.525,55.82,55.28,55.605,136665,0
2014-05-05,55.517,57.002,55.41,56.914,126700,0
2014-05-06,56.765,57.002,56.153,56.201,206062,0
2014-05-07,55.5,57.974,54.815,57.573,195739,0
2014-05-08,57.337,57.784,56.84,57.1,333455,0
2014-05-09,57.223,57.492,56.887,57.181,101049,0
2014-05-12,57.37,57.965,57.189,57.875,87080,0
2014-05-13,58.177,58.731,57.55,57.688,96164,0
2014-05-14,57.492,57.9,57.14,57.842,94917,0
2014-05-15,57.998,58.584,57.55,58.233,110872,0
2014-05-16,58.421,58.813,58.094,58.656,131047,0
2014-05-19,58.599,58.855,58.103,58.381,125679,0
2014-05-20,58.485,58.666,58.03,58.372,94268,0
2014-05-21,58.225,58.87,58.111,58.177,93555,0
2014-05-22,58.046,58.357,58.03,58.218,106870,0
2014-05-23,58.314,58.314,57.9,58.021,109731,0
2014-05-27,58.053,58.404,57.704,58.053,87010,0
2014-05-28,57.9,58.2,57.842,58.144,213260,0
2014-05-29,58.225,58.86,57.833,58.445,100527,0
2014-05-30,58.349,58.82,57.842,58.723,202695,0
2014-06-02,58.934,59.237,58.666,59.172,156129,0
2014-06-03,59.172,59.399,58.975,59.155,180238,0
2014-06-04,59.098,59.685,59.098,59.384,118529,0
2014-06-05,59.654,59.914,59.146,59.546,119885,0
2014-06-06,59.816,60.941,59.441,60.697,686033,0
2014-06-09,60.77,61.235,60.549,61.039,523522,0
2014-06-10,61.17,61.212,60.6,61.065,219441,0
2014-06-11,60.91,61.081,60.477,60.484,119291,0
2014-06-12,60.468,60.664,59.343,59.874,128157,0
2014-06-13,59.933,60.592,59.556,60.427,117058,0
2014-06-16,60.443,60.453,59.783,60.012,286671,0
2014-06-17,60.093,60.093,59.523,59.816,167037,0
2014-06-18,59.579,59.889,58.813,59.792,432112,0
2014-06-19,59.694,60.086,59.229,59.694,230926,0
2014-06-20,59.523,60.199,59.311,59.889,609231,0
2014-06-23,60.06,61.112,59.896,60.715,353850,0
2014-06-24,60.795,61.545,60.706,61.383,229708,0
2014-06-25,61.349,61.781,61.235,61.652,141431,0
2014-06-26,61.7,61.954,61.455,61.896,148833,0
2014-06-27,61.873,62.457,61.683,61.929,194050,0
2014-06-30,62.053,62.41,61.668,62.385,214759,0
2014-07-01,62.589,62.622,62.06,62.321,357026,0
2014-07-02,62.159,62.159,61.18,61.489,284167,0
2014-07-03,61.512,61.512,60.657,60.893,187498,0
2014-07-07,60.827,60.916,59.896,60.404,162598,0
2014-07-08,60.192,60.925,60.101,60.371,121177,0
2014-07-09,60.388,61.562,60.24,61.309,144960,0
2014-07-10,60.788,61.568,60.608,61.398,115653,0
2014-07-11,61.334,61.873,61.039,61.797,167797,0
2014-07-14,61.839,62.457,61.586,61.749,119073,0
2014-07-15,61.618,62.321,61.286,62.083,91106,0
2014-07-16,62.083,63.894,61.741,63.861,350224,0
2014-07-17,63.625,64.573,63.348,64.343,130205,0
2014-07-18,64.285,65.102,63.987,64.114,142262,0
2014-07-21,64.123,64.123,63.047,63.209,99486,0
2014-07-22,63.381,63.87,62.721,62.973,127511,0
2014-07-23,63.192,63.611,62.68,63.128,133275,0
2014-07-24,63.12,63.69,62.893,62.949,142887,0
2014-07-25,62.941,63.105,62.353,62.924,105078,0
2014-07-28,62.703,62.827,62.304,62.794,188442,0
2014-07-29,62.991,63.583,62.506,62.908,185775,0
2014-07-30,63.213,63.213,61.288,62.381,239249,0
2014-07-31,62.21,62.21,60.581,60.969,211769,0
2014-08-01,60.877,60.877,59.485,60.309,196358,0
2014-08-04,60.168,62.473,59.659,62.227,305307,0
2014-08-05,62.192,62.192,60.145,60.628,165681,0
2014-08-06,60.449,60.86,59.051,59.701,151489,0
2014-08-07,59.675,60.523,58.532,58.984,144988,0
2014-08-08,58.788,59.379,58.566,58.878,185445,0
2014-08-11,59.107,61.017,59.107,60.787,223261,0
2014-08-12,60.893,61.7,60.283,61.254,97969,0
2014-08-13,61.633,63.122,61.164,62.391,176111,0
2014-08-14,62.645,63.247,62.169,63.025,132119,0
2014-08-15,63.261,64.142,63.041,63.795,126258,0
2014-08-18,64.199,64.562,63.451,64.308,124626,0
2014-08-19,64.537,64.873,63.517,63.675,100724,0
2014-08-20,63.755,64.142,63.237,63.774,160954,0
2014-08-21,63.938,64.193,62.818,63.418,194780,0
2014-08-22,63.551,63.551,62.62,62.702,177927,0
2014-08-25,62.9,64.093,62.269,63.517,248818,0
2014-08-26,63.345,63.969,62.982,63.631,109592,0
2014-08-27,63.345,64.028,63.27,63.501,148933,0
2014-08-28,62.729,63.568,62.729,63.345,139735,0
2014-08-29,63.082,64.127,62.637,63.748,169250,0
2014-09-02,63.509,64.199,62.874,62.933,233258,0
2014-09-03,63.155,63.476,62.301,62.742,143302,0
2014-09-04,62.827,62.982,62.406,62.679,118860,0
2014-09-05,62.761,62.958,62.011,62.95,75665,0
2014-09-08,62.769,63.345,62.702,63.188,66748,0
2014-09-09,63.253,63.304,62.679,63.223,133612,0
2014-09-10,63.328,63.328,62.358,63.041,83544,0
2014-09-11,62.694,62.818,61.873,62.556,106886,0
2014-09-12,62.512,63.139,60.655,61.124,262215,0
2014-09-15,60.975,61.273,60.094,61,302094,0
2014-09-16,60.991,61.807,60.581,61.575,127091,0
2014-09-17,61.427,61.847,61.156,61.748,202922,0
2014-09-18,61.781,61.856,60.893,61.715,187868,0
2014-09-19,61.7,62.219,61.395,61.609,431827,0
2014-09-22,61.46,61.518,59.933,60.111,426110,0
2014-09-23,60.276,60.818,59.815,60.276,269828,0
2014-09-24,60.102,61.009,59.388,60.91,187325,0
2014-09-25,60.893,60.991,60.013,60.383,480639,0
2014-09-26,60.787,61.281,59.627,61.017,318824,0
2014-09-29,60.465,61.273,60.137,61.14,206599,0
2014-09-30,61.082,62.067,60.038,61.7,295416,0
2014-10-01,61.731,61.94,60.078,60.268,201821,0
2014-10-02,60.062,61.14,59.355,60.991,295051,0
2014-10-03,61.124,61.46,60.614,61.058,168434,0
2014-10-06,61.124,61.288,60.383,60.457,95582,0
2014-10-07,60.088,60.605,59.271,59.404,110893,0
2014-10-08,59.157,59.379,57.453,59.134,223586,0
2014-10-09,59.446,59.981,57.659,57.98,227027,0
2014-10-10,57.89,58.878,54.444,57.331,471426,0
2014-10-13,57.108,58.081,54.107,54.165,316759,0
2014-10-14,54.088,54.846,49.433,54.632,964838,0
2014-10-15,55.035,56.616,52.149,56.318,706550,0
2014-10-16,55.487,60.424,54.351,58.277,627183,0
2014-10-17,58.597,59.568,56.992,58.441,351432,0
2014-10-20,58.713,59.52,57.998,59.207,209051,0
2014-10-21,59.446,60.581,58.703,60.292,359339,0
2014-10-22,60.415,60.868,59.725,59.856,405279,0
2014-10-23,60.465,61.238,60.02,60.62,387277,0
2014-10-24,60.72,61.7,59.701,59.866,126005,0
2014-10-27,59.503,60.153,58.788,60.013,318842,0
2014-10-28,60.276,60.91,59.542,60.845,246641,0
2014-10-29,61.677,62.27,59.878,60.697,467474,0
2014-10-30,57.968,58.232,57.17,57.95,7956594,0
2014-10-31,58.049,58.124,57.701,58.033,1356519,0
2014-11-03,58.167,58.439,57.518,58.084,889111,0
2014-11-04,57.304,57.478,55.866,56.539,876671,0
2014-11-05,56.407,57.495,56.048,57.211,476742,0
2014-11-06,57.119,57.435,56.489,57.163,383039,0
2014-11-07,56.854,57.677,56.854,57.659,515083,0
2014-11-10,57.901,57.901,56.921,57.469,329475,0
2014-11-11,57.701,57.901,56.016,56.771,466865,0
2014-11-12,56.381,57.393,56.042,57.252,488234,0
2014-11-13,57.194,57.783,56.572,56.771,633961,0
2014-11-14,56.429,58.109,56.381,58.099,518090,0
2014-11-17,58.109,58.664,57.627,58.582,572803,0
2014-11-18,58.315,58.781,58.3,58.731,553354,0
2014-11-19,58.556,58.862,58.474,58.862,634266,0
2014-11-20,58.573,59.112,58.456,59.079,555947,0
2014-11-21,59.369,60.815,59.122,60.291,2455140,0
2014-11-24,60.117,60.193,58.997,59.543,316791,0
2014-11-25,59.86,60.166,58.997,59.703,351023,0
2014-11-26,59.711,61.294,59.197,61.246,900717,0
2014-11-28,60.193,60.317,58.639,58.889,403398,0
2014-12-01,58.049,58.523,54.345,56.507,994292,0
2014-12-02,55.917,58.848,55.917,57.211,632562,0
2014-12-03,57.287,58.291,57.012,57.744,373434,0
2014-12-04,57.412,58.889,57.402,57.901,647397,0
2014-12-05,58.116,58.242,56.283,56.713,685513,0
2014-12-08,56.241,56.887,55.019,55.335,705217,0
2014-12-09,54.382,55.558,54.006,55.276,744608,0
2014-12-10,53.964,54.744,52.528,53.724,626136,0
2014-12-11,53.708,55.808,53.16,55.468,430151,0
2014-12-12,54.82,56.207,53.21,55.833,688983,0
2014-12-15,56.198,57.179,53.434,54.829,500623,0
2014-12-16,54.671,58.323,53.584,56.107,731444,0
2014-12-17,56.423,58.531,56.157,58.315,827866,0
2014-12-18,59.794,60.092,58.15,58.997,753932,0
2014-12-19,59.139,59.435,58.15,59.096,1813941,0
2014-12-22,58.79,59.727,58.049,59.635,527020,0
2014-12-23,59.596,60.997,58.929,60.882,454308,0
2014-12-24,60.898,61.022,60.059,60.674,78606,0
2014-12-26,60.623,60.765,59.229,59.967,212520,0
2014-12-29,60.25,61.304,59.993,60.74,189890,0
2014-12-30,60.765,61.131,60.383,60.458,183237,0
2014-12-31,60.326,61.538,59.909,60.649,400063,0
2015-01-02,61.038,61.811,60.366,61.67,285899,0
2015-01-05,61.438,61.438,58.474,59.229,446129,0
2015-01-06,59.237,59.977,57.179,57.495,357872,0
2015-01-07,58.291,58.556,56.471,57.238,409964,0
2015-01-08,57.843,58.523,57.153,58.057,448787,0
2015-01-09,58.116,58.389,56.539,57.659,382066,0
2015-01-12,57.45,57.45,54.589,56.124,419322,0
2015-01-13,56.107,56.631,53.566,54.088,389315,0
2015-01-14,53.126,54.146,52.063,54.014,582604,0
2015-01-15,54.266,55.851,53.399,55.617,384898,0
2015-01-16,55.851,56.721,54.796,56.522,678652,0
2015-01-20,56.249,58.075,55.46,57.153,417460,0
2015-01-21,57.112,59.337,56.688,59.188,548392,0
2015-01-22,59.485,60.117,58.624,58.633,410700,0
2015-01-23,58.264,59.727,58.116,59.153,329608,0
2015-01-26,59.153,59.775,58.848,59.171,269508,0
2015-01-27,58.947,59.661,58.264,58.755,263237,0
2015-01-28,58.947,58.947,57.753,58.474,258504,0
2015-01-29,58.398,58.785,56.771,58.524,324341,0
2015-01-30,58.129,60.655,57.777,59.178,462991,0
2015-02-02,60.251,60.796,59.11,60.587,836022,0
2015-02-03,60.418,61.61,60.336,60.829,502859,0
2015-02-04,60.377,60.67,59.12,60.319,292186,0
2015-02-05,60.377,61.107,59.999,60.704,311556,0
2015-02-06,60.627,61.618,59.839,61.124,376060,0
2015-02-09,60.939,61.256,59.329,59.623,220529,0
2015-02-10,59.671,60.05,58.626,59.396,271854,0
2015-02-11,58.934,59.143,58.406,58.608,185872,0
2015-02-12,59.187,60.436,59.053,59.807,239886,0
2015-02-13,60.336,60.461,59.655,59.958,275643,0
2015-02-17,59.875,59.94,59.084,59.772,263190,0
2015-02-18,59.79,60.454,59.539,60.194,289355,0
2015-02-19,59.772,60.1,58.758,59.196,215470,0
2015-02-20,59.456,61.284,59.102,61.14,225705,0
2015-02-23,61.088,61.342,59.137,59.196,381054,0
2015-02-24,59.027,59.319,58.138,58.439,342102,0
2015-02-25,58.388,59.523,58.388,58.743,222930,0
2015-02-26,58.532,58.775,57.677,58.289,232266,0
2015-02-27,58.549,58.961,57.659,58.348,229067,0
2015-03-02,58.07,58.598,57.458,57.702,258655,0
2015-03-03,57.552,58.289,57.333,58.088,312080,0
2015-03-04,58.466,58.507,57.256,57.785,193426,0
2015-03-05,57.71,58.909,57.677,58.262,301944,0
2015-03-06,57.735,58.416,57.442,57.944,246970,0
2015-03-09,57.853,58.699,56.938,57.468,400921,0
2015-03-10,56.938,57.804,56.771,57.283,325195,0
2015-03-11,57.248,57.667,56.435,56.705,187343,0
2015-03-12,56.938,56.957,54.927,54.927,361212,0
2015-03-13,54.591,55.003,53.668,54.74,300154,0
2015-03-16,54.464,54.74,53.557,53.794,514567,0
2015-03-17,53.467,54.565,53.467,54.332,393526,0
2015-03-18,54.172,54.632,53.501,54.383,514688,0
2015-03-19,54.004,54.641,53.576,54.339,248639,0
2015-03-20,54.49,54.909,54.154,54.458,528759,0
2015-03-23,54.422,56.1,54.422,55.757,369199,0
2015-03-24,55.572,56.075,55.263,55.553,193426,0
2015-03-25,55.553,56.427,54.936,55.907,153475,0
2015-03-26,55.941,56.393,55.79,55.865,151806,0
2015-03-27,55.672,55.916,55.027,55.599,141192,0
2015-03-30,55.663,56.604,55.581,55.773,178043,0
2015-03-31,55.614,56.176,55.168,55.219,214485,0
2015-04-01,55.396,55.84,54.835,54.893,229440,0
2015-04-02,55.245,55.84,54.85,55.363,208808,0
2015-04-06,55.421,55.874,55.136,55.514,200699,0
2015-04-07,55.278,56.209,55.16,55.925,279305,0
2015-04-08,56.234,56.495,55.371,55.966,306831,0
2015-04-09,55.999,57.09,55.546,56.948,268009,0
2015-04-10,57.09,57.333,56.621,57.147,302062,0
2015-04-13,57.139,57.667,56.644,56.813,377190,0
2015-04-14,57.055,57.777,56.63,57.576,237310,0
2015-04-15,57.677,58.18,57.35,58.021,240983,0
2015-04-16,57.659,59.053,57.433,59.027,193518,0
2015-04-17,58.816,59.187,58.163,59.169,215009,0
2015-04-20,59.102,60.15,59.094,59.287,179950,0
2015-04-21,59.269,59.984,59.027,59.287,182453,0
2015-04-22,59.412,59.807,59.07,59.42,186578,0
2015-04-23,59.589,60.066,58.626,59.875,231943,0
2015-04-24,59.89,60.277,59.647,60.166,158877,0
2015-04-27,60.134,60.872,59.604,60.604,222951,0
2015-04-28,60.565,61.048,60.234,61.048,314346,0
2015-04-29,60.488,62.937,60.488,60.488,2096767,0
2015-04-30,61.184,62.108,60.548,61.743,489927,0
2015-05-01,61.565,62.234,60.252,60.599,295963,0
2015-05-04,60.285,60.608,59.675,60.048,180388,0
2015-05-05,60.438,61.337,60.006,60.811,305288,0
2015-05-06,62.497,62.497,60.031,60.438,272538,0
2015-05-07,60.447,60.447,59.091,59.194,220453,0
2015-05-08,59.668,59.863,59.082,59.438,211671,0
2015-05-11,58.837,59.354,58.456,58.599,323233,0
2015-05-12,58.447,58.956,58.007,58.812,296053,0
2015-05-13,59.558,59.776,58.075,58.532,186054,0
2015-05-14,58.948,59.497,58.313,58.575,230679,0
2015-05-15,58.337,59.058,58.253,58.549,214011,0
2015-05-18,58.701,59.497,58.489,59.345,223529,0
2015-05-19,59.245,59.337,58.287,58.38,182041,0
2015-05-20,58.38,58.532,57.871,58.075,258893,0
2015-05-21,58.117,58.627,57.907,58.447,136116,0
2015-05-22,58.025,58.678,57.975,58.524,102592,0
2015-05-26,58.956,58.956,57.864,58.21,146428,0
2015-05-27,58.227,58.678,57.864,58.507,224893,0
2015-05-28,58.38,58.38,57.828,58.236,130159,0
2015-05-29,58.447,58.855,57.864,58.025,243428,0
2015-06-01,57.871,58.422,57.474,57.575,260168,0
2015-06-02,58.007,58.134,57.202,57.305,215738,0
2015-06-03,58.057,58.057,56.753,56.753,173421,0
2015-06-04,56.458,56.813,54.966,55.085,484498,0
2015-06-05,55.043,55.577,54.509,55.315,373997,0
2015-06-08,55.143,55.694,54.831,55.102,286636,0
2015-06-09,55.365,55.814,54.984,55.449,187713,0
2015-06-10,55.948,56.16,55.482,55.975,213559,0
2015-06-11,56.11,56.321,55.246,55.668,336001,0
2015-06-12,55.347,55.474,54.541,54.619,223594,0
2015-06-15,54.474,55.534,54.228,55.33,238117,0
2015-06-16,55.212,55.829,54.89,55.27,213324,0
2015-06-17,55.549,55.864,54.738,54.966,221353,0
2015-06-18,54.956,55.577,54.541,54.731,499488,0
2015-06-19,55.143,55.143,52.694,52.967,1684639,0
2015-06-22,53.39,54.383,53.339,53.713,367385,0
2015-06-23,53.603,54.205,53.179,53.577,359910,0
2015-06-24,53.374,53.916,53.247,53.721,286755,0
2015-06-25,53.627,54.332,53.001,53.984,311783,0
2015-06-26,53.797,54.205,53.627,54.053,490280,0
2015-06-29,53.627,54.017,53.617,53.755,337753,0
2015-06-30,54.137,54.509,53.442,53.679,648731,0
2015-07-01,53.788,53.933,52.747,53.118,358177,0
2015-07-02,52.916,53.365,52.898,53.247,288526,0
2015-07-06,52.983,52.983,51.612,52.214,268340,0
2015-07-07,52.077,54.914,51.603,54.635,586614,0
2015-07-08,54.332,54.856,53.238,53.485,429483,0
2015-07-09,54.171,54.805,53.433,53.654,236414,0
2015-07-10,53.704,55.256,53.704,54.653,339171,0
2015-07-13,54.822,55.196,53.356,53.728,309305,0
2015-07-14,53.617,54.841,53.595,54.551,331311,0
2015-07-15,54.391,54.924,52.898,53.052,276665,0
2015-07-16,53.228,53.39,51.568,51.637,306471,0
2015-07-17,52.196,52.502,50.163,51.128,406817,0
2015-07-20,50.842,51.731,49.715,51.037,490752,0
2015-07-21,51.002,51.68,50.512,51.119,326185,0
2015-07-22,50.874,51.568,49.08,49.334,511765,0
2015-07-23,49.35,50.298,49.257,49.977,440698,0
2015-07-24,50.003,50.003,48.572,49.139,440698,0
2015-07-27,48.756,49.249,48.223,48.386,313317,0
2015-07-28,48.587,51.772,48.121,49.553,905361,0
2015-07-29,49.492,51.192,49.083,50.351,385518,0
2015-07-30,51.75,52.402,50.248,51.742,1613627,0
2015-07-31,51.631,52.145,50.592,50.609,394723,0
2015-08-03,49.75,50.419,48.283,49.818,619075,0
2015-08-04,49.922,50.634,49.511,49.622,341582,0
2015-08-05,49.957,50.626,47.194,47.203,599021,0
2015-08-06,47.16,48.419,45.315,46.644,760303,0
2015-08-07,46.56,48.181,46.053,46.498,306502,0
2015-08-10,46.395,48.866,45.906,48.729,589116,0
2015-08-11,48.687,49.423,47.932,49.364,245431,0
2015-08-12,49.321,51.098,49.227,50.934,550774,0
2015-08-13,50.548,51.054,48.962,49.356,316758,0
2015-08-14,49.535,50.085,48.928,49.468,305106,0
2015-08-17,49.416,50.258,49.083,49.597,284127,0
2015-08-18,49.664,50.188,49.186,50.009,317924,0
2015-08-19,49.734,50.299,47.881,49.227,496933,0
2015-08-20,48.875,50.146,48.205,49.237,443322,0
2015-08-21,48.739,49.167,47.279,47.297,547044,0
2015-08-24,44.973,48.86,42.92,45.478,980919,0
2015-08-25,46.285,47.023,45.897,46.113,593659,0
2015-08-26,46.119,48.335,45.906,47.992,391461,0
2015-08-27,49.083,50.557,48.094,50.154,375963,0
2015-08-28,50.188,51.054,50,50.678,494483,0
2015-08-31,50.522,51.485,49.088,50.48,306970,0
2015-09-01,49.708,50.428,48.721,49.356,391111,0
2015-09-02,49.914,50.841,48.292,49.321,327829,0
2015-09-03,49.148,50.093,48.893,49.217,438661,0
2015-09-04,48.576,49.553,48.173,48.309,180755,0
2015-09-08,48.395,48.875,47.33,47.493,248698,0
2015-09-09,47.555,47.975,46.002,46.053,335523,0
2015-09-10,46.174,46.756,45.571,45.794,250045,0
2015-09-11,45.734,45.734,44.723,44.774,342047,0
2015-09-14,44.774,45.04,43.976,44.104,260585,0
2015-09-15,44.097,44.757,43.897,44.191,214786,0
2015-09-16,44.541,45.426,44.242,44.628,357314,0
2015-09-17,44.67,45.315,43.771,44.078,230087,0
2015-09-18,44.148,44.191,42.912,42.98,477236,0
2015-09-21,43.247,44.636,42.912,44.036,530846,0
2015-09-22,43.651,43.873,42.079,42.886,449498,0
2015-09-23,42.757,42.998,40.93,41.239,347176,0
2015-09-24,41.101,41.101,39.479,40.45,1117244,0
2015-09-25,40.98,41.42,40.2,40.544,489938,0
2015-09-28,40.003,40.311,38.21,39.35,1112981,0
2015-09-29,39.084,40.674,37.919,38.029,677454,0
2015-09-30,37.72,41.558,37.652,40.175,661370,0
2015-10-01,40.766,42.287,40.467,41.838,413021,0
2015-10-02,41.232,44.069,40.399,43.89,462902,0
2015-10-05,44.465,45.674,44.191,45.117,410170,0
2015-10-06,45.032,45.666,44.292,44.482,398454,0
2015-10-07,45.032,46.053,44.715,45.906,412672,0
2015-10-08,45.906,46.267,44.67,45.581,327014,0
2015-10-09,45.794,46.524,45.056,46.319,240076,0
2015-10-12,46.336,46.432,45.023,45.539,195232,0
2015-10-13,45.177,45.822,44.73,44.739,253478,0
2015-10-14,44.619,46.008,44.078,45.711,251378,0
2015-10-15,45.711,46.327,44.833,46.113,168986,0
2015-10-16,46.077,46.55,45.674,46.362,202898,0
2015-10-19,45.813,46.198,45.315,45.701,238774,0
2015-10-20,45.383,46.388,45.22,45.641,173827,0
2015-10-21,45.418,45.674,44.148,44.283,273056,0
2015-10-22,43.804,44.121,42.182,42.988,489356,0
2015-10-23,42.92,43.317,41.771,42.312,510567,0
2015-10-26,42.045,42.063,41.119,41.65,334823,0
2015-10-27,41.291,41.428,39.702,40.776,385169,0
2015-10-28,40.69,42.268,39.944,42.02,352652,0
2015-10-29,41.849,44.002,41.179,43.271,420708,0
2015-10-30,43.296,45.057,42.547,44.57,342255,0
2015-11-02,44.639,45.686,44.002,45.276,461352,0
2015-11-03,45.548,47.384,44.858,47.029,366227,0
2015-11-04,47.081,47.291,45.127,45.623,446625,0
2015-11-05,45.18,46.374,44.578,45.354,496063,0
2015-11-06,44.849,45.406,43.759,44.091,487003,0
2015-11-09,43.75,44.465,42.547,43.105,197310,0
2015-11-10,42.783,44.01,42.494,43.489,300735,0
2015-11-11,43.609,44.091,42.373,43.044,241320,0
2015-11-12,42.494,43.115,41.778,41.979,440435,0
2015-11-13,41.901,42.843,41.013,41.135,873760,0
2015-11-16,41.117,43.392,40.977,43.306,525310,0
2015-11-17,43.576,43.594,42.293,42.73,490788,0
2015-11-18,42.703,43.906,42.52,43.471,269766,0
2015-11-19,42.818,43.306,41.901,42.355,248891,0
2015-11-20,42.373,42.853,41.179,41.763,274125,0
2015-11-23,41.493,42.688,41.151,42.041,429080,0
2015-11-24,42.076,43.585,42.067,43.445,200947,0
2015-11-25,43.348,43.594,42.513,42.765,190053,0
2015-11-27,42.443,42.695,41.868,42.398,60790,0
2015-11-30,42.504,42.843,41.658,41.868,395130,0
2015-12-01,41.972,42.504,41.03,41.709,364260,0
2015-12-02,41.325,41.823,40.002,41.083,521021,0
2015-12-03,41.204,41.597,38.772,39.277,538820,0
2015-12-04,38.711,39.74,37.918,38.553,509596,0
2015-12-07,37.463,37.925,33.897,36.574,1186880,0
2015-12-08,35.406,37.333,34.901,35.991,793851,0
2015-12-09,36.007,39.992,35.589,39.837,1034906,0
2015-12-10,39.261,40.314,37.604,37.795,698733,0
2015-12-11,37.28,37.28,34.246,35.093,644022,0
2015-12-14,34.875,34.875,32.547,32.878,770030,0
2015-12-15,33.165,34.195,31.998,32.8,816411,0
2015-12-16,32.642,35.607,32.276,35.066,707677,0
2015-12-17,34.761,35.05,32.956,33.627,738991,0
2015-12-18,33.27,35.259,32.913,34.919,1284259,0
2015-12-21,34.883,35.677,33.837,35.433,1020572,0
2015-12-22,35.433,38.964,35.416,37.778,861374,0
2015-12-23,38.39,40.734,38.151,40.593,782232,0
2015-12-24,40.569,41.438,40.219,40.358,214092,0
2015-12-28,39.941,40.516,38.31,40.384,471477,0
2015-12-29,40.759,41.34,38.589,39.756,487753,0
2015-12-30,39.408,40.071,38.013,39.434,706756,0
2015-12-31,39.391,41.84,38.851,41.438,508818,0
2016-01-04,41.578,42.287,40.583,42.102,755659,0
2016-01-05,41.816,42.076,40.29,41.432,823044,0
2016-01-06,40.437,40.697,37.568,38.45,651756,0
2016-01-07,36.567,38.511,36.026,36.314,827457,0
2016-01-08,36.844,37.29,36.06,36.479,561645,0
2016-01-11,36.382,36.775,33.793,34.858,1010772,0
2016-01-12,34.813,36.007,31.952,34.065,909308,0
2016-01-13,34.09,34.987,30.514,31.605,1370600,0
2016-01-14,32.041,33.811,31.213,33.549,828022,0
2016-01-15,32.583,33.052,30.35,30.568,945513,0
2016-01-19,30.384,30.542,26.261,27.873,1089275,0
2016-01-20,26.339,26.731,24.28,25.458,1881527,0
2016-01-21,25.58,27.212,25.036,26.731,1278459,0
2016-01-22,27.987,31.152,27.987,29.914,1243274,0
2016-01-25,29.208,30.943,28.543,28.659,1593703,0
2016-01-26,29.067,29.487,27.947,29.173,876372,0
2016-01-27,28.851,29.321,27.28,28.169,740748,0
2016-01-28,28.796,29.931,28.286,29.386,853938,0
2016-01-29,29.726,30.378,29.091,29.225,1283872,0
2016-02-01,28.832,28.84,27.115,27.401,858914,0
2016-02-02,27.133,28.26,26.203,27.088,727728,0
2016-02-03,27.41,28.045,26.123,27.473,712041,0
2016-02-04,27.544,28.573,27.24,28.251,704318,0
2016-02-05,27.669,29.073,27.24,28.481,526100,0
2016-02-08,27.697,27.715,24.478,24.523,1009788,0
2016-02-09,23.95,24.344,22.896,23.888,1332091,0
2016-02-10,23.647,25.443,22.967,24.738,951310,0
2016-02-11,23.806,25.381,22.708,23.815,1743681,0
2016-02-12,24.567,26.534,24.03,26.149,813168,0
2016-02-16,27.303,27.687,26.418,27.384,1866384,0
2016-02-17,28.09,29.421,27.544,28.779,1268512,0
2016-02-18,29.421,29.761,28.52,29.404,1477301,0
2016-02-19,28.643,29.1,26.257,27.644,1792083,0
2016-02-22,28.107,29.582,28.099,29.386,799648,0
2016-02-23,29.287,29.287,28.544,29.117,676527,0
2016-02-24,28.903,30.244,28.403,29.421,996260,0
2016-02-25,29.511,34.759,29.493,33.096,1820202,0
2016-02-26,33.526,34.709,32.89,33.829,1526253,0
2016-02-29,34.043,35.161,33.283,35.053,1045788,0
2016-03-01,34.866,35.644,33.69,35.475,1167369,0
2016-03-02,35.071,37.923,35.045,37.154,842823,0
2016-03-03,36.913,38.763,36.913,37.745,805070,0
2016-03-04,38.414,38.414,36.216,37.118,846955,0
2016-03-07,37.191,39.443,37.046,39.336,905611,0
2016-03-08,39.238,39.925,37.772,37.888,972287,0
2016-03-09,38.63,39.385,36.949,37.995,557473,0
2016-03-10,37.486,37.575,36.278,36.573,1032840,0
2016-03-11,37.27,37.565,36.653,37.316,820455,0
2016-03-14,36.85,37.307,36.092,36.698,793420,0
2016-03-15,36.413,36.698,35.377,35.777,512341,0
2016-03-16,35.786,37.495,35.761,37.235,1008567,0
2016-03-17,37.549,39.319,36.753,39.076,887008,0
2016-03-18,39.525,41.035,38.298,38.514,1550966,0
2016-03-21,38.791,39.266,37.395,37.726,635028,0
2016-03-22,37.298,38.336,37.28,37.835,538122,0
2016-03-23,37.387,37.718,35.581,35.714,481789,0
2016-03-24,34.946,37.163,34.427,36.155,631624,0
2016-03-28,36.269,36.269,35.071,35.644,443767,0
2016-03-29,34.99,36.556,34.518,36.368,465244,0
2016-03-30,36.841,38.218,36.841,37.959,673863,0
2016-03-31,37.628,38.934,37.628,38.808,429785,0
2016-04-01,38.066,38.273,37.021,37.477,460743,0
2016-04-04,37.423,38.029,35.993,36.208,666037,0
2016-04-05,35.67,36.447,35.518,35.974,437623,0
2016-04-06,36.092,37.701,36.092,37.467,376841,0
2016-04-07,37.324,38.102,37.1,37.718,396657,0
2016-04-08,39.076,40.231,38.452,39.085,367453,0
2016-04-11,39.416,40.47,38.657,38.846,498304,0
2016-04-12,38.846,40.435,38.836,40.077,314806,0
2016-04-13,39.989,40.82,39.663,40.401,239071,0
2016-04-14,39.676,41.545,39.659,41.429,282090,0
2016-04-15,41.223,41.722,40.186,40.186,350762,0
2016-04-18,39.362,42.331,38.846,41.938,288743,0
2016-04-19,42.358,44.056,41.751,43.815,446798,0
2016-04-20,43.403,44.959,43.136,44.628,793250,0
2016-04-21,44.924,45.674,43.957,44.342,423204,0
2016-04-22,44.333,45.388,44.002,44.548,301157,0
2016-04-25,44.406,44.575,43.117,43.709,247029,0
2016-04-26,42.929,44.683,42.929,43.564,464637,0
2016-04-27,44.316,45.442,43.806,45.022,274235,0
2016-04-28,44.48,44.963,43.191,43.591,288514,0
2016-04-29,43.881,44.909,43.364,44.4,344013,0
2016-05-02,44.391,44.881,43.221,44.208,477600,0
2016-05-03,43.345,43.864,42.3,43.018,442493,0
2016-05-04,42.555,46.035,42.555,44.563,655026,0
2016-05-05,45.517,46.336,44.345,44.799,290565,0
2016-05-06,44.191,45.163,43.636,43.827,295328,0
2016-05-09,43.519,43.945,42.045,43.773,766227,0
2016-05-10,44.208,44.872,42.963,43.28,510715,0
2016-05-11,42.963,44.577,42.283,43.608,313818,0
2016-05-12,44.081,44.926,43.744,44.445,171028,0
2016-05-13,44.4,44.981,43.773,43.937,267406,0
2016-05-16,44.727,45.418,44.226,44.863,307136,0
2016-05-17,44.845,46.38,44.655,46.344,502096,0
2016-05-18,46.198,46.298,45.235,45.689,379414,0
2016-05-19,45.245,46.752,44.755,46.242,216107,0
2016-05-20,46.363,48.298,46.017,47.652,383303,0
2016-05-23,47.398,48.571,47.221,47.317,337718,0
2016-05-24,47.434,48.27,46.89,47.163,414959,0
2016-05-25,47.562,48.161,47.198,47.743,302335,0
2016-05-26,48.161,48.407,45.99,46.525,439636,0
2016-05-27,46.179,46.69,45.571,45.689,219608,0
2016-05-31,45.935,46.29,44.799,45.281,358779,0
2016-06-01,44.827,45.945,44.582,45.871,269766,0
2016-06-02,45.445,46.272,45.445,46.017,374306,0
2016-06-03,46.208,46.371,44.926,45.609,126993,0
2016-06-06,46.272,47.09,45.68,46.626,247418,0
2016-06-07,46.907,47.253,46.672,46.962,156732,0
2016-06-08,47.29,48.234,45.262,46.554,386944,0
2016-06-09,45.917,46.608,45.917,46.262,268879,0
2016-06-10,45.499,45.926,44.909,44.935,347556,0
2016-06-13,44.536,44.963,43.473,44.108,458767,0
2016-06-14,43.854,44.017,42.4,42.818,585790,0
2016-06-15,42.646,44.336,42.3,43.655,302313,0
2016-06-16,43.201,43.499,42.263,43.073,384950,0
2016-06-17,43.528,43.636,42.091,42.599,1065097,0
2016-06-20,43.463,44.436,42.373,43.69,402636,0
2016-06-21,43.519,44.918,43.418,44.353,364407,0
2016-06-22,44.599,45.308,43.663,44.536,345464,0
2016-06-23,44.981,45.953,44.655,45.953,285719,0
2016-06-24,43.827,45.898,43.209,43.873,256331,0
2016-06-27,43.146,43.836,41,42.245,424102,0
2016-06-28,43.091,43.781,42.036,43.264,397382,0
2016-06-29,43.326,45.245,43.29,44.372,286579,0
2016-06-30,44.372,47.189,43.553,45.799,1056436,0
2016-07-01,45.826,46.427,45.49,45.671,372721,0
2016-07-05,44.727,45.517,44.155,45.027,290345,0
2016-07-06,44.69,45.153,44.208,44.68,310414,0
2016-07-07,45.117,46.007,44.663,45.199,168563,0
2016-07-08,45.645,45.98,45.19,45.571,176394,0
2016-07-11,45.953,46.407,45.082,45.19,288828,0
2016-07-12,45.517,46.08,45.235,45.763,561965,0
2016-07-13,45.645,45.699,44.201,44.808,335857,0
2016-07-14,45.153,45.453,44.909,45.044,141926,0
2016-07-15,45.036,45.208,44.255,44.626,189792,0
2016-07-18,44.436,44.827,43.799,44.445,596501,0
2016-07-19,44.299,44.617,44.081,44.472,237692,0
2016-07-20,44.472,45.54,43.972,45.482,345282,0
2016-07-21,45.609,45.953,44.709,45.208,167984,0
2016-07-22,45.062,45.754,44.626,45.654,168809,0
2016-07-25,45.789,45.853,44.544,44.763,354370,0
2016-07-26,44.591,45.262,44.336,44.944,386827,0
2016-07-27,45.145,47.571,45.145,46.427,522288,0
2016-07-28,46.417,47.248,46.066,47.165,314212,0
2016-07-29,47.091,47.36,46.184,47.063,286020,0
2016-08-01,46.296,46.86,45.123,45.244,281767,0
2016-08-02,45.677,45.989,44.033,44.653,279338,0
2016-08-03,44.892,46.214,44.663,46.01,222956,0
2016-08-04,45.66,46.796,45.29,46.601,313960,0
2016-08-05,46.582,46.841,45.022,45.511,291393,0
2016-08-08,45.641,46.168,45.15,45.391,198320,0
2016-08-09,45.631,46.194,44.791,45.105,122242,0
2016-08-10,45.668,45.668,43.978,44.236,202870,0
2016-08-11,44.689,44.878,43.807,44.663,260370,0
2016-08-12,45.15,46.343,45.048,45.77,336772,0
2016-08-15,46.306,47.1,46.159,46.924,363977,0
2016-08-16,46.731,47.035,46.385,46.878,279653,0
2016-08-17,46.611,47.239,46.565,46.898,259716,0
2016-08-18,47.321,47.958,47.044,47.654,268690,0
2016-08-19,47.425,47.515,46.592,46.694,177063,0
2016-08-22,46.241,46.565,45.798,45.991,219048,0
2016-08-23,45.946,46.611,45.723,46.508,261977,0
2016-08-24,46.056,46.647,45.946,46.388,299641,0
2016-08-25,46.259,46.906,45.982,46.435,152658,0
2016-08-26,46.582,47.118,46.407,46.694,141114,0
2016-08-29,46.63,47.285,46.154,47.257,200506,0
2016-08-30,47.525,47.525,45.964,46.565,272229,0
2016-08-31,46.611,46.749,45.798,46.482,368907,0
2016-09-01,46.241,46.241,45.032,46.177,269864,0
2016-09-02,46.407,47.479,46.02,46.702,400933,0
2016-09-06,47.137,47.47,46.611,47.063,355556,0
2016-09-07,47.128,47.395,46.492,47.128,417789,0
2016-09-08,47.34,47.937,46.482,46.573,971250,0
2016-09-09,46.028,46.296,44.818,44.957,336511,0
2016-09-12,44.395,46.047,44.089,45.437,673394,0
2016-09-13,44.837,46.168,44.256,44.663,580802,0
2016-09-14,44.606,45.817,44.338,44.44,354330,0
2016-09-15,44.467,44.828,43.682,43.711,467610,0
2016-09-16,43.414,44.993,43.275,44.404,1026223,0
2016-09-19,44.809,46.296,44.809,45.548,546628,0
2016-09-20,45.52,46.407,45.179,45.179,345269,0
2016-09-21,45.631,46.296,45.189,46.184,378238,0
2016-09-22,46.749,46.851,46.296,46.611,286297,0
2016-09-23,46.637,47.738,46.527,47.663,380299,0
2016-09-26,47.997,48.45,47.415,48.088,314159,0
2016-09-27,47.45,48.781,46.971,48.217,353997,0
2016-09-28,48.42,50.425,48.273,49.696,521329,0
2016-09-29,49.88,50.574,49.344,50.407,367660,0
2016-09-30,50.906,51.026,50.204,50.851,317468,0
2016-10-03,51.072,51.756,50.795,51.36,532282,0
2016-10-04,51.266,51.774,50.509,50.916,487238,0
2016-10-05,51.774,51.783,50.897,51.36,395071,0
2016-10-06,51.728,51.828,50.057,50.481,295087,0
2016-10-07,51.192,51.192,50.074,50.454,259246,0
2016-10-10,51.368,51.772,50.619,50.868,171738,0
2016-10-11,50.98,50.98,50.057,50.351,391577,0
2016-10-12,50.074,51.11,49.438,50.712,251771,0
2016-10-13,50.343,51.589,49.927,51.562,173538,0
2016-10-14,51.728,52.328,51.303,52.172,258519,0
2016-10-17,52.099,53.003,51.867,52.8,281032,0
2016-10-18,52.983,53.696,52.697,53.556,307793,0
2016-10-19,53.714,54.647,53.539,54.425,353364,0
2016-10-20,54.38,54.684,54.037,54.176,263787,0
2016-10-21,54.25,55.313,53.992,55.128,470735,0
2016-10-24,55.137,55.451,54.001,54.444,223807,0
2016-10-25,54.499,54.499,53.45,54.057,162558,0
2016-10-26,53.88,54.19,53.058,53.418,248681,0
2016-10-27,53.404,54.009,53.03,53.18,202181,0
2016-10-28,52.945,53.939,52.363,52.701,120903,0
2016-10-31,52.307,52.42,51.286,51.699,228519,0
2016-11-01,51.989,52.036,50.799,51.164,255294,0
2016-11-02,50.601,51.726,50.418,51.267,450782,0
2016-11-03,51.295,51.52,50.995,51.202,287189,0
2016-11-04,50.395,51.867,50.208,50.789,275107,0
2016-11-07,51.641,52.101,51.371,51.838,229133,0
2016-11-08,51.483,52.27,51.314,51.831,251098,0
2016-11-09,51.492,54.022,51.492,53.357,297010,0
2016-11-10,53.666,54.36,52.785,52.842,395122,0
2016-11-11,52.729,52.729,50.929,51.427,293962,0
2016-11-14,51.491,53.226,51.014,53.151,403716,0
2016-11-15,54.042,54.753,53.601,54.455,245352,0
2016-11-16,54.173,54.681,52.889,53.011,219581,0
2016-11-17,53.488,54.35,52.716,53.001,255645,0
2016-11-18,53.432,53.8,52.255,53.245,244533,0
2016-11-21,54.22,54.849,53.563,53.873,277465,0
2016-11-22,54.004,54.187,52.701,52.814,228525,0
2016-11-23,52.486,53.601,51.895,53.442,129470,0
2016-11-25,53.451,53.488,52.776,53.086,81134,0
2016-11-28,53.61,53.61,51.483,51.548,223034,0
2016-11-29,50.508,51.857,49.805,51.267,639409,0
2016-11-30,52.87,53.855,52.402,53.498,458217,0
2016-12-01,54.117,54.276,51.773,52.195,300165,0
2016-12-02,52.11,53.057,51.707,51.961,308111,0
2016-12-05,52.204,52.355,50.911,51.558,223907,0
2016-12-06,51.418,51.558,50.564,50.743,181826,0
2016-12-07,50.77,51.032,49.636,50.311,245025,0
2016-12-08,50.357,50.569,49.767,50.348,261448,0
2016-12-09,50.592,51.005,50.144,50.404,286603,0
2016-12-12,51.388,51.483,50.227,50.48,339558,0
2016-12-13,50.929,51.267,49.936,51.155,385285,0
2016-12-14,50.976,51.398,49.449,50.085,751666,0
2016-12-15,49.468,51.585,49.233,51.539,698681,0
2016-12-16,51.867,52.851,51.276,52.355,864440,0
2016-12-19,52.496,53.32,52.26,53.03,361048,0
2016-12-20,53.573,54.435,53.226,54.098,461164,0
2016-12-21,54.201,55.785,54.154,55.26,413875,0
2016-12-22,55.073,56.442,54.482,56.114,331635,0
2016-12-23,56.283,56.611,55.467,56.057,230826,0
2016-12-27,56.273,56.509,55.999,56.226,132736,0
2016-12-28,56.31,56.638,56.17,56.451,326020,0
2016-12-29,56.319,56.657,55.738,56.366,186648,0
2016-12-30,56.179,56.292,54.875,55.082,437982,0
2017-01-03,55.691,56.647,55.195,56.62,301427,0
2017-01-04,56.77,57.642,56.704,57.21,290870,0
2017-01-05,57.679,57.82,56.676,57.164,326057,0
2017-01-06,57.322,57.322,56.329,56.395,233163,0
2017-01-09,56.066,56.385,55.063,55.232,288271,0
2017-01-10,54.491,55.524,54.469,55.055,193556,0
2017-01-11,55.682,56.17,54.974,55.476,254199,0
2017-01-12,55.776,55.963,54.192,54.697,218359,0
2017-01-13,55.195,56.273,55.195,55.897,523267,0
2017-01-17,56.292,56.722,55.757,56.142,440139,0
2017-01-18,55.851,56.629,55.438,55.917,311876,0
2017-01-19,56.198,56.394,55.252,55.691,193400,0
2017-01-20,56.292,56.671,55.711,56.207,278707,0
2017-01-23,56.039,57.182,55.411,57.116,375555,0
2017-01-24,57.172,58.27,56.994,58.072,208376,0
2017-01-25,58.466,59.329,58.194,59.057,297718,0
2017-01-26,59.179,60.462,59.179,60.35,271114,0
2017-01-27,60.135,60.135,58.7,59.779,318155,0
2017-01-30,59.713,59.713,57.689,58.082,301387,0
2017-01-31,58.006,58.739,57.511,58.348,305524,0
2017-02-01,58.729,59.622,57.75,59.603,231768,0
2017-02-02,60.078,60.743,59.004,60.716,222029,0
2017-02-03,60.81,60.963,60.302,60.611,208596,0
2017-02-06,60.724,60.981,60.05,60.981,321653,0
2017-02-07,60.287,60.972,59.703,60.193,379215,0
2017-02-08,59.603,60.515,59.004,60.43,214306,0
2017-02-09,60.791,61.342,60.201,61.286,276556,0
2017-02-10,61.742,61.789,60.857,61.542,444443,0
2017-02-13,61.779,62.388,60.872,62.34,483726,0
2017-02-14,62.644,62.644,61.561,62.578,402363,0
2017-02-15,62.607,62.806,62.17,62.502,239713,0
2017-02-16,62.36,62.826,61.827,62.084,200961,0
2017-02-17,61.884,62.186,61.495,61.827,179348,0
2017-02-21,62.417,62.93,62.016,62.74,184853,0
2017-02-22,62.112,62.95,61.514,62.046,624836,0
2017-02-23,62.502,64.109,60.52,61.067,294368,0
2017-02-24,61,61,59.146,59.688,527096,0
2017-02-27,58.938,59.488,58.586,59.138,280701,0
2017-02-28,58.624,59.413,58.025,59.099,329549,0
2017-03-01,59.317,59.66,58.595,59.641,264710,0
2017-03-02,59.518,59.622,59.004,59.004,259536,0
2017-03-03,59.461,59.461,58.415,59.013,231404,0
2017-03-06,58.975,60.233,58.263,60.135,226106,0
2017-03-07,60.278,60.278,59.308,60.021,221905,0
2017-03-08,59.774,59.959,58.006,58.233,358581,0
2017-03-09,57.683,58.918,55.772,58.881,339411,0
2017-03-10,59.431,59.479,57.341,57.511,322701,0
2017-03-13,57.654,58.329,57.435,57.75,283835,0
2017-03-14,57.036,57.826,56.457,56.894,431122,0
2017-03-15,57.568,58.367,57.16,57.73,629689,0
2017-03-16,57.588,57.967,56.913,57.028,336200,0
2017-03-17,56.961,58.129,56.646,57.93,1910678,0
2017-03-20,58.072,58.415,57.388,58.063,288813,0
2017-03-21,58.025,58.025,56.228,57.331,315823,0
2017-03-22,57.045,57.568,56.704,57.036,286153,0
2017-03-23,57.132,57.579,56.238,56.666,253514,0
2017-03-24,56.951,57.36,56.2,56.513,285315,0
2017-03-27,55.82,56.061,55.334,55.867,245576,0
2017-03-28,56.209,56.57,55.444,56.048,222851,0
2017-03-29,56.086,57.484,55.6,57.028,297203,0
2017-03-30,57.245,57.445,56.579,56.922,206822,0
2017-03-31,56.941,57.559,56.609,57.464,290025,0
2017-04-03,57.74,58.044,56.465,57.559,291504,0
2017-04-04,57.834,58.129,57.245,57.834,280052,0
2017-04-05,57.987,58.719,57.169,57.36,318404,0
2017-04-06,57.407,58.624,57.378,58.3,334143,0
2017-04-07,58.29,58.339,57.417,57.777,129153,0
2017-04-10,58.034,58.443,57.844,58.263,236098,0
2017-04-11,58.462,58.729,57.654,58.025,177409,0
2017-04-12,57.807,58.282,57.422,57.777,132651,0
2017-04-13,57.654,57.735,56.806,56.951,131748,0
2017-04-17,56.971,57.289,56.209,56.505,245506,0
2017-04-18,56.562,56.913,56.157,56.618,331157,0
2017-04-19,56.808,57.055,56.328,56.447,219422,0
2017-04-20,56.666,56.799,56.105,56.562,184840,0
2017-04-21,56.685,56.751,56.039,56.371,220404,0
2017-04-24,56.666,56.961,56.143,56.818,199804,0
2017-04-25,57.008,58.082,56.971,57.967,369342,0
2017-04-26,57.92,58.443,57.568,57.598,320495,0
2017-04-27,57.032,57.414,55.962,56.579,851070,0
2017-04-28,56.984,57.216,56.213,56.628,340984,0
2017-05-01,56.898,57.245,56.61,56.898,209324,0
2017-05-02,57.032,57.148,56.348,56.503,224821,0
2017-05-03,54.978,54.978,53.049,54.265,820541,0
2017-05-04,53.908,54.395,52.326,53.203,473547,0
2017-05-05,53.512,54.235,52.973,53.821,396957,0
2017-05-08,53.946,54.351,53.087,53.84,205753,0
2017-05-09,53.946,54.061,52.905,53.185,167682,0
2017-05-10,53.512,54.959,53.3,54.275,233404,0
2017-05-11,54.39,54.477,53.966,54.159,135739,0
2017-05-12,54.419,55.318,53.772,54.911,219664,0
2017-05-15,56.406,56.406,54.738,55.143,220370,0
2017-05-16,55.365,55.663,54.313,54.381,141649,0
2017-05-17,54.39,54.706,53.454,53.666,241804,0
2017-05-18,53.281,54.12,53.117,53.666,319958,0
2017-05-19,53.772,54.409,53.676,54.149,337780,0
2017-05-22,54.564,54.583,53.676,54.12,389628,0
2017-05-23,53.84,54.718,53.83,54.535,622009,0
2017-05-24,54.612,54.93,53.995,54.169,153935,0
2017-05-25,54.081,54.617,53.484,53.821,247712,0
2017-05-26,53.397,54.12,53.368,53.638,145806,0
2017-05-30,53.087,53.821,52.857,53.261,252762,0
2017-05-31,53.001,54.101,52.977,53.754,460896,0
2017-06-01,53.908,54.766,53.706,54.139,215401,0
2017-06-02,54.207,54.573,53.406,53.56,300589,0
2017-06-05,53.203,54.129,53.145,53.734,248819,0
2017-06-06,53.56,54.124,53.03,53.927,315436,0
2017-06-07,53.628,54.255,52.947,53.117,633503,0
2017-06-08,52.924,53.387,52.162,52.23,683545,0
2017-06-09,52.239,53.049,52.21,52.692,526654,0
2017-06-12,52.915,53.648,52.712,53.319,478297,0
2017-06-13,53.474,53.628,53.03,53.502,309390,0
2017-06-14,53.329,53.57,51.053,51.487,463412,0
2017-06-15,51.168,51.709,50.677,51.198,356739,0
2017-06-16,51.468,52.895,50.899,52.47,2024376,0
2017-06-19,52.818,52.924,51.728,52.364,500329,0
2017-06-20,51.998,51.998,50.416,50.908,513501,0
2017-06-21,50.831,51.101,49.924,50.069,449593,0
2017-06-22,50.282,50.647,49.818,50.436,547669,0
2017-06-23,50.358,51.487,50.166,51.429,354457,0
2017-06-26,51.429,52.442,51.246,52.22,472687,0
2017-06-27,52.422,52.755,51.776,52.268,687517,0
2017-06-28,52.5,53.706,52.027,53.474,596412,0
2017-06-29,53.6,54.458,53.406,53.666,555148,0
2017-06-30,53.869,54.602,53.551,53.956,561302,0
2017-07-03,53.946,54.564,53.835,54.496,338810,0
2017-07-05,54.458,54.592,53.454,54.062,1369017,0
2017-07-06,54.4,54.998,53.869,54.4,245072,0
2017-07-07,54.177,54.703,53.252,54.351,321172,0
2017-07-10,54.187,54.515,53.666,53.879,240296,0
2017-07-11,53.869,54.265,53.532,54.159,166147,0
2017-07-12,54.564,54.978,54.129,54.573,304248,0
2017-07-13,54.515,54.66,53.812,54.227,206204,0
2017-07-14,54.351,55.123,54.227,55.123,365302,0
2017-07-17,54.853,55.027,54.409,54.708,184876,0
2017-07-18,54.988,54.988,54.177,54.361,206426,0
2017-07-19,54.39,54.862,54.12,54.641,380354,0
2017-07-20,51.709,51.796,50.753,51.314,5000472,0
2017-07-21,51.554,51.998,51.024,51.314,1339614,0
2017-07-24,51.67,51.949,50.957,51.111,544083,0
2017-07-25,51.545,51.622,50.811,51.226,1123876,0
2017-07-26,51.921,52.095,50.821,50.831,785917,0
2017-07-27,50.939,51.106,50.458,50.792,1207272,0
2017-07-28,50.595,51.233,50.571,50.841,469168,0
2017-07-31,50.851,51.204,50.527,50.949,473143,0
2017-08-01,51.008,51.302,50.88,51.115,504347,0
2017-08-02,50.723,52.038,50.674,51.753,502123,0
2017-08-03,51.586,52.214,51.282,51.498,249699,0
2017-08-04,51.606,51.606,50.811,50.87,321234,0
2017-08-07,50.772,51.091,49.938,50.183,270375,0
2017-08-08,49.879,50.429,49.104,49.242,344682,0
2017-08-09,49.232,49.742,49.065,49.585,345192,0
2017-08-10,49.575,49.948,47.956,48.486,400566,0
2017-08-11,48.064,49.036,48.064,48.584,274394,0
2017-08-14,48.888,49.948,48.761,49.251,306950,0
2017-08-15,49.183,49.251,48.3,48.516,596104,0
2017-08-16,48.722,48.947,48.069,48.447,403105,0
2017-08-17,48.486,48.672,48.005,48.545,475983,0
2017-08-18,48.496,48.525,47.74,47.937,414284,0
2017-08-21,48.084,48.084,47.132,47.309,381921,0
2017-08-22,47.456,48.761,47.26,48.457,467324,0
2017-08-23,48.113,49.536,48.113,49.075,484663,0
2017-08-24,49.085,49.438,48.908,49.143,1717227,0
2017-08-25,49.32,49.516,49.011,49.291,259690,0
2017-08-28,49.32,49.771,48.309,48.349,308764,0
2017-08-29,48.035,48.633,47.446,48.584,266489,0
2017-08-30,48.584,48.898,48.172,48.81,208862,0
2017-08-31,48.957,50.301,48.771,50.115,312897,0
2017-09-01,50.213,50.546,49.83,50.046,175825,0
2017-09-05,50.085,50.64,49.698,50.144,218965,0
2017-09-06,50.291,50.86,50.291,50.468,162868,0
2017-09-07,49.801,50.723,49.506,49.987,319484,0
2017-09-08,49.82,50.252,49.266,49.546,445146,0
2017-09-11,49.712,50.188,49.398,49.938,307604,0
2017-09-12,49.83,50.321,49.672,50.164,373451,0
2017-09-13,50.252,50.743,50.183,50.625,278682,0
2017-09-14,50.752,51.513,50.502,50.743,436174,0
2017-09-15,50.743,51.003,50.429,50.86,747109,0
2017-09-18,50.958,51.086,50.478,50.488,229712,0
2017-09-19,50.556,50.645,49.92,50.115,334467,0
2017-09-20,50.095,50.762,50.095,50.507,211390,0
2017-09-21,50.409,50.409,49.173,49.497,2364910,0
2017-09-22,49.438,49.673,48.368,48.604,1858015,0
2017-09-25,49.163,50.134,49.026,49.987,785676,0
2017-09-26,50.105,50.301,49.546,50.036,340575,0
2017-09-27,50.075,50.331,49.663,50.046,275684,0
2017-09-28,50.066,50.35,49.585,49.938,264481,0
2017-09-29,50.066,51.096,50.066,50.311,1364426,0
2017-10-02,49.987,50.438,49.389,50.34,3969841,0
2017-10-03,50.546,50.88,50.174,50.801,488748,0
2017-10-04,50.772,51.4,50.532,51.282,601025,0
2017-10-05,51.253,51.724,51.027,51.626,219044,0
2017-10-06,51.243,51.684,50.9,51.684,295995,0
2017-10-09,51.518,51.655,51.204,51.312,368223,0
2017-10-10,51.851,51.891,50.998,51.164,350859,0
2017-10-11,51.223,51.56,50.998,51.42,283081,0
2017-10-12,51.243,51.577,50.733,50.919,239853,0
2017-10-13,51.115,51.174,50.125,50.331,365386,0
2017-10-16,50.409,50.625,49.742,49.958,399310,0
2017-10-17,50.105,50.35,49.497,49.722,623409,0
2017-10-18,49.683,49.84,48.712,49.065,520387,0
2017-10-19,48.888,49.153,48.623,48.839,394985,0
2017-10-20,48.967,48.967,48.251,48.27,429196,0
2017-10-23,48.241,48.516,46.828,46.965,1418069,0
2017-10-24,46.975,47.279,46.024,46.602,991263,0
2017-10-25,46.622,46.622,44.729,45.739,819549,0
2017-10-26,46.544,46.799,45.494,46.19,522468,0
2017-10-27,46.308,47.417,46.092,46.975,981788,0
2017-10-30,47.054,47.888,46.524,46.7,370703,0
2017-10-31,46.651,47.162,46.464,46.985,463659,0
2017-11-01,46.5,47.46,46,47.32,870903,0
2017-11-02,47.07,47.4,45.34,46.39,450463,0
2017-11-03,46.4,46.92,45.81,46.5,538520,0
2017-11-06,46.5,46.94,46.32,46.9,294950,0
2017-11-07,46.65,47.43,46.6,47.22,206663,0
2017-11-08,47.2,47.48,46.54,46.56,272029,0
2017-11-09,46.33,47.03,46.03,46.18,265434,0
2017-11-10,46.19,46.315,45.33,45.64,197263,0
