Date,Open,High,Low,Close,Volume,OpenInt
2008-09-15,5.254,5.254,4.1552,4.6115,6719,0
2008-09-16,5.1686,5.1686,4.5731,4.6041,10856,0
2008-09-17,4.6115,4.6115,4.1164,4.1164,12020,0
2008-09-18,4.6115,4.6966,4.5343,4.689,6616,0
2008-09-19,4.7276,4.7276,4.7276,4.7276,3874,0
2008-09-22,4.689,4.689,4.5343,4.6196,9385,0
2008-09-23,4.4955,6.0509,4.4104,4.952,280035,0
2008-09-24,4.9213,4.9213,4.5885,4.6582,25586,0
2008-09-25,4.8442,5.1069,4.6115,5.1069,10986,0
2008-09-26,4.7276,4.7276,4.6502,4.6502,7097,0
2008-09-29,4.6115,4.6115,4.1164,4.1164,20422,0
2008-09-30,4.6115,4.6815,4.5343,4.5343,18670,0
2008-10-01,4.4028,4.4724,4.4028,4.4724,452,0
2008-10-02,4.7974,4.9132,4.7974,4.9132,1224,0
2008-10-03,4.2712,4.836,4.2712,4.836,2585,0
2008-10-06,4.3562,4.3718,3.9925,3.9925,28305,0
2008-10-07,3.9696,3.9696,3.7838,3.7838,3874,0
2008-10-08,3.9696,4.1708,3.9617,4.0856,10986,0
2008-10-09,4.2712,4.2712,3.7838,3.7915,12429,0
2008-10-10,3.7838,3.9077,3.1028,3.4048,50541,0
2008-10-13,3.7758,3.7838,3.4048,3.4899,20136,0
2008-10-14,3.7838,4.1552,3.6754,3.7838,26626,0
2008-10-15,3.7838,3.7838,3.7451,3.753,21451,0
2008-10-16,3.753,4.1164,3.6135,3.6291,16608,0
2008-10-17,4.0005,4.1552,3.9309,4.0856,4176,0
2008-10-20,3.9696,4.0468,3.9696,4.0468,384,0
2008-10-21,3.9696,4.3485,3.9696,4.3485,6979,0
2008-10-22,3.9539,4.4569,3.9539,4.4569,9824,0
2008-10-23,4.5343,4.5343,3.9309,4.2945,20132,0
2008-10-24,3.9383,4.1628,3.9309,4.1477,3094,0
2008-10-27,4.3021,4.3021,4.3021,4.3021,259,0
2008-10-28,4.1552,4.1552,3.9309,3.9309,11384,0
2008-10-29,3.9465,4.0005,3.9309,3.9696,8017,0
2008-10-30,3.9696,4.333,3.9696,4.0856,8528,0
2008-10-31,4.333,4.333,4.333,4.333,130,0
2008-11-03,4.333,4.333,4.333,4.333,130,0
2008-11-04,4.3255,4.333,4.2324,4.333,4250,0
2008-11-05,4.333,4.333,4.0856,4.0934,10215,0
2008-11-06,4.0934,4.2324,4.0934,4.2324,3101,0
2008-11-07,4.341,4.4569,4.0934,4.4492,14719,0
2008-11-10,4.3099,4.341,4.2712,4.341,4391,0
2008-11-11,4.3871,4.3871,4.0934,4.2635,11630,0
2008-11-12,4.3485,4.3485,3.7063,4.0856,12217,0
2008-11-13,3.9383,4.1863,3.7915,4.1863,18875,0
2008-11-14,3.8844,4.1477,3.6986,4.0081,9048,0
2008-11-17,3.9383,4.1782,3.8535,4.0081,21600,0
2008-11-18,4.0081,4.0081,3.8535,3.9925,1406,0
2008-11-19,3.7838,3.7838,3.2191,3.2963,17319,0
2008-11-20,3.2112,3.7219,3.2112,3.3272,13054,0
2008-11-21,3.25,3.8535,3.25,3.4048,8414,0
2008-11-24,3.4357,3.7838,3.366,3.7758,16673,0
2008-11-25,3.7372,3.7372,3.5205,3.7143,1812,0
2008-11-28,3.6215,3.6291,3.6135,3.6135,7366,0
2008-12-01,3.6291,3.8069,3.6291,3.8069,1555,0
2008-12-02,3.7991,3.9617,3.6135,3.6215,12343,0
2008-12-03,3.5901,3.7683,3.5901,3.6678,2845,0
2008-12-04,3.7838,4.0081,3.7838,3.7838,18540,0
2008-12-05,3.7838,3.7838,3.7838,3.7838,18607,0
2008-12-08,3.9309,3.9309,3.7838,3.7838,902,0
2008-12-09,3.7838,3.7838,3.7063,3.7838,517,0
2008-12-10,3.9077,3.9077,3.7063,3.7063,4391,0
2008-12-11,3.6291,4.1477,3.6291,3.7838,21458,0
2008-12-12,3.7838,3.7838,3.7683,3.7758,3748,0
2008-12-15,3.7683,3.7758,3.4048,3.7604,12339,0
2008-12-16,3.7758,3.9152,3.6832,3.7991,16397,0
2008-12-17,3.8147,3.8689,3.366,3.7063,23844,0
2008-12-18,3.7838,3.8227,3.4432,3.753,14073,0
2008-12-19,3.7604,3.7838,3.6986,3.7838,10379,0
2008-12-22,3.7604,3.8227,3.366,3.6215,28881,0
2008-12-23,3.598,3.598,3.5901,3.598,776,0
2008-12-26,3.7143,3.7838,3.7143,3.7838,6426,0
2008-12-29,3.8147,3.8147,3.8147,3.8147,130,0
2008-12-30,3.7758,3.8535,3.7143,3.8535,14733,0
2008-12-31,4.1552,4.1552,3.6678,4.0546,2325,0
2009-01-02,3.8535,3.8921,3.753,3.8921,3101,0
2009-01-05,3.923,3.923,3.7838,3.8535,3874,0
2009-01-06,3.9617,4.1552,3.9617,3.9772,2813,0
2009-01-07,3.9696,4.0468,3.7297,3.7297,3754,0
2009-01-08,3.923,3.923,3.7063,3.8764,13311,0
2009-01-09,3.8844,3.8844,3.7838,3.8459,776,0
2009-01-12,3.7838,3.8844,3.7063,3.8147,14862,0
2009-01-13,4.0005,4.1477,3.7683,3.8535,10215,0
2009-01-14,3.8844,3.8844,3.7838,3.8844,902,0
2009-01-15,3.7991,3.7991,3.7063,3.7063,4653,0
2009-01-16,3.4511,3.4817,3.4432,3.4742,19516,0
2009-01-20,3.4432,3.8689,3.25,3.5129,67474,0
2009-01-21,3.8301,3.8301,3.7372,3.7372,259,0
2009-01-22,3.3349,3.7372,3.1181,3.4048,36773,0
2009-01-23,3.5287,3.7838,3.25,3.5516,46302,0
2009-01-26,3.5901,3.5901,3.4048,3.5747,4135,0
2009-01-27,3.7683,3.7838,3.691,3.7063,16152,0
2009-01-28,3.7604,3.7604,3.4201,3.6678,5039,0
2009-01-29,3.5671,3.7297,3.5671,3.7297,4770,0
2009-01-30,3.7297,3.7838,3.5826,3.7838,21281,0
2009-02-02,3.7451,3.7838,3.7451,3.7838,259,0
2009-02-03,3.7758,3.7838,3.7451,3.7838,4391,0
2009-02-04,3.7063,3.7838,3.3815,3.7838,12183,0
2009-02-05,3.7838,3.8764,3.5516,3.7063,67728,0
2009-02-06,3.7063,3.7063,3.5901,3.7063,7334,0
2009-02-09,3.923,3.9309,3.7838,3.8535,5300,0
2009-02-10,3.7838,3.8535,3.7063,3.8459,3131,0
2009-02-11,3.8459,3.8459,3.3891,3.8227,1812,0
2009-02-12,3.8301,3.8301,3.3506,3.7758,10138,0
2009-02-13,3.7838,3.7838,3.7838,3.7838,130,0
2009-02-17,3.5901,3.7451,3.5901,3.5901,2608,0
2009-02-18,3.5826,3.6678,3.5439,3.6678,517,0
2009-02-20,3.366,3.366,3.366,3.366,384,0
2009-02-23,3.6291,3.7838,3.397,3.6986,8005,0
2009-02-24,3.691,3.691,3.4122,3.691,2845,0
2009-02-25,3.691,3.7297,3.4742,3.6832,7838,0
2009-02-26,3.6832,3.691,3.6291,3.691,776,0
2009-02-27,3.6832,3.6832,3.6832,3.6832,130,0
2009-03-02,3.691,3.8535,3.6832,3.8535,27367,0
2009-03-03,3.6291,3.7604,3.4742,3.7604,3257,0
2009-03-04,3.6832,3.8535,3.6832,3.8535,20030,0
2009-03-05,3.7838,3.8535,3.7683,3.8147,14392,0
2009-03-06,3.7451,3.8535,3.7451,3.8535,13622,0
2009-03-09,3.7838,3.9696,3.4974,3.9696,34538,0
2009-03-10,3.7838,4.1552,3.7838,3.9696,13124,0
2009-03-11,4.1395,4.5343,3.9696,4.1628,50284,0
2009-03-12,4.3485,4.4569,4.1552,4.1552,22116,0
2009-03-13,4.1164,4.1243,3.985,4.0391,10967,0
2009-03-16,4.0391,4.0391,3.5826,3.8147,25892,0
2009-03-17,3.7838,4.0468,3.7838,4.0468,9579,0
2009-03-18,4.0468,4.0468,3.7838,3.7838,2600,0
2009-03-19,4.0468,4.0468,3.7143,3.7143,1941,0
2009-03-20,4.0391,4.0468,3.7219,3.7219,3101,0
2009-03-23,3.9309,3.9696,3.7838,3.7838,7386,0
2009-03-25,3.8997,3.8997,3.7838,3.8921,3490,0
2009-03-26,3.9696,3.9696,3.9309,3.9309,2714,0
2009-03-27,3.7915,3.9696,3.7915,3.7915,4574,0
2009-03-30,3.7991,3.8921,3.7991,3.8227,5669,0
2009-03-31,3.9309,4.0005,3.9309,4.0005,5817,0
2009-04-01,4.0081,4.0081,4.0081,4.0081,3874,0
2009-04-03,3.8069,3.9696,3.8069,3.8301,5817,0
2009-04-06,3.8535,3.8921,3.8147,3.8147,16186,0
2009-04-07,3.8147,3.8147,3.7683,3.7758,23763,0
2009-04-08,3.7838,3.7838,3.7451,3.7838,5684,0
2009-04-09,3.8227,3.838,3.7838,3.7838,5300,0
2009-04-13,3.7838,3.7838,3.7838,3.7838,1032,0
2009-04-14,3.7838,3.7838,3.7838,3.7838,2584,0
2009-04-15,3.7838,3.7838,3.7838,3.7838,1295,0
2009-04-16,3.7838,3.7838,3.6754,3.6754,5751,0
2009-04-17,3.8069,3.8147,3.8069,3.8147,4348,0
2009-04-20,3.7451,3.7451,3.7451,3.7451,646,0
2009-04-21,3.7838,3.7838,3.7838,3.7838,130,0
2009-04-22,3.7451,3.8069,3.3506,3.5901,45369,0
2009-04-23,3.7063,3.7063,3.4048,3.4432,3490,0
2009-04-24,3.5129,3.7838,3.5129,3.691,4018,0
2009-04-27,3.6599,3.6678,3.6599,3.6678,1422,0
2009-04-28,3.6291,3.6754,3.6291,3.6678,8659,0
2009-04-29,3.7838,3.8147,3.7683,3.7838,9432,0
2009-04-30,3.8147,3.9465,3.7451,3.8147,8454,0
2009-05-01,3.9696,3.9696,3.8147,3.8921,7995,0
2009-05-04,3.7915,3.8997,3.7915,3.8921,31956,0
2009-05-05,3.8921,3.9696,3.8921,3.923,8309,0
2009-05-06,3.7838,3.8921,3.5516,3.7143,11038,0
2009-05-07,3.9617,3.9696,3.7838,3.9617,20470,0
2009-05-08,3.9617,3.9617,3.7915,3.7915,11656,0
2009-05-11,3.8997,3.9696,3.7915,3.9696,14442,0
2009-05-12,3.9696,3.9696,3.9465,3.9696,23391,0
2009-05-13,3.9696,4.2403,3.9309,4.2169,41767,0
2009-05-14,3.9696,4.1863,3.8227,3.8611,47243,0
2009-05-15,3.8301,3.8921,3.8147,3.8535,10239,0
2009-05-18,3.8689,4.1009,3.8689,4.1009,5689,0
2009-05-19,3.9696,3.9696,3.9617,3.9617,2326,0
2009-05-20,4.0005,4.0005,3.8147,3.8227,16312,0
2009-05-21,3.7915,3.8997,3.7838,3.8997,12431,0
2009-05-22,3.753,3.8997,3.753,3.8997,8401,0
2009-05-26,3.7683,3.7838,3.7683,3.7683,22230,0
2009-05-27,3.7451,3.7451,3.7063,3.7063,7824,0
2009-05-28,3.6678,3.9309,3.6678,3.7838,10814,0
2009-05-29,3.8459,3.9925,3.691,3.9925,16800,0
2009-06-01,4.0005,4.0081,3.691,3.691,21933,0
2009-06-02,3.8921,3.8997,3.8921,3.8921,1295,0
2009-06-03,3.8921,3.8997,3.7915,3.7915,6079,0
2009-06-04,3.8535,3.9696,3.8535,3.8921,24759,0
2009-06-05,3.8921,3.8921,3.8459,3.8459,10778,0
2009-06-08,3.8227,3.9309,3.8147,3.923,4135,0
2009-06-09,3.8535,3.9309,3.8535,3.9309,6914,0
2009-06-10,3.923,3.923,3.923,3.923,2584,0
2009-06-11,3.9152,3.9152,3.8921,3.8921,8761,0
2009-06-12,3.8301,3.9309,3.8301,3.838,8655,0
2009-06-15,3.838,3.9383,3.838,3.8844,4975,0
2009-06-17,3.8844,4.0856,3.8844,3.923,13889,0
2009-06-18,3.9309,4.0546,3.8535,4.0468,15475,0
2009-06-19,4.0623,4.1164,4.0468,4.0856,8041,0
2009-06-22,3.9383,4.2945,3.9383,4.1164,5847,0
2009-06-23,4.0468,4.0468,3.8689,3.8764,9306,0
2009-06-24,3.8764,3.8921,3.8764,3.8921,10729,0
2009-06-25,3.8611,3.9696,3.8535,3.9696,11273,0
2009-06-26,3.9309,3.9309,3.8147,3.8147,10452,0
2009-06-29,3.923,3.9309,3.9152,3.923,3174,0
2009-06-30,3.8844,3.9309,3.8535,3.9309,10872,0
2009-07-01,3.8689,3.9309,3.8535,3.9309,5168,0
2009-07-02,3.8227,3.8921,3.8227,3.8921,5738,0
2009-07-06,3.9539,3.9539,3.8535,3.8535,4782,0
2009-07-07,4.0081,4.0081,3.8689,3.8764,26526,0
2009-07-08,3.9309,3.9925,3.9309,3.9925,3618,0
2009-07-09,3.9696,4.0856,3.9696,4.0856,11837,0
2009-07-10,4.0081,4.0081,3.9925,3.9925,2453,0
2009-07-13,3.9696,4.2945,3.9696,4.2945,42660,0
2009-07-14,4.2945,4.7276,4.2945,4.5963,50513,0
2009-07-15,4.6815,4.836,4.5112,4.6115,37362,0
2009-07-16,4.5963,4.7276,4.3951,4.6427,20763,0
2009-07-17,4.6427,4.7276,4.1863,4.1863,34487,0
2009-07-20,4.426,4.426,4.2712,4.3175,27586,0
2009-07-21,4.3099,5.0992,4.3099,4.952,51509,0
2009-07-22,4.8514,5.0992,4.8282,5.0992,44228,0
2009-07-23,5.0992,5.2925,4.635,4.8127,43186,0
2009-07-24,4.836,5.1377,4.836,4.9831,39400,0
2009-07-27,5.2075,5.2075,4.867,5.0992,35249,0
2009-07-28,5.0992,5.246,5.0681,5.0681,14026,0
2009-07-29,5.0681,5.1377,5.0681,5.0992,9549,0
2009-07-30,5.0992,5.3004,4.836,5.2925,85036,0
2009-07-31,5.1845,5.2925,5.1377,5.2925,18872,0
2009-08-03,5.2925,5.4782,5.2848,5.4396,53492,0
2009-08-04,5.4239,5.4782,5.2925,5.3699,40014,0
2009-08-05,5.2925,5.4782,5.2925,5.4396,19257,0
2009-08-06,5.3004,5.4782,5.3004,5.4396,20596,0
2009-08-07,5.432,5.4782,5.2152,5.2229,31582,0
2009-08-10,5.2229,5.4708,5.2229,5.2774,14910,0
2009-08-11,5.2925,5.4782,5.2693,5.2925,30888,0
2009-08-12,5.3854,5.3854,4.8981,4.9675,49899,0
2009-08-13,4.9909,5.0915,4.836,4.952,26065,0
2009-08-14,4.952,4.952,4.6735,4.7201,26711,0
2009-08-17,4.7276,4.7511,4.3718,4.3718,23677,0
2009-08-18,4.4492,4.4492,4.3718,4.3718,7960,0
2009-08-19,4.4724,4.9132,4.4724,4.7974,33682,0
2009-08-20,4.7974,4.836,4.689,4.7276,7462,0
2009-08-21,4.6582,4.9132,4.6582,4.7663,8203,0
2009-08-24,4.7201,4.9132,4.6966,4.8593,7627,0
2009-08-25,4.8593,4.8593,4.4028,4.5808,47372,0
2009-08-26,4.627,4.7122,4.6115,4.7122,8331,0
2009-08-27,4.7046,4.8825,4.6815,4.8825,22238,0
2009-08-28,4.782,4.8747,4.782,4.7974,2714,0
2009-08-31,4.7974,4.8747,4.7974,4.8747,3874,0
2009-09-01,4.7974,4.7974,4.3871,4.3871,9311,0
2009-09-02,4.4492,4.7046,4.4492,4.7046,6267,0
2009-09-03,4.5495,4.7974,4.5495,4.782,10076,0
2009-09-04,4.89,5.0528,4.7276,4.9132,41032,0
2009-09-08,4.867,5.2925,4.6658,5.2618,13125,0
2009-09-09,5.2693,5.4782,5.0992,5.0992,28639,0
2009-09-10,4.9987,5.2925,4.9909,5.2925,10663,0
2009-09-11,5.1764,5.2848,5.1764,5.2693,7971,0
2009-09-14,5.2152,5.4396,5.0992,5.3314,32804,0
2009-09-15,5.3314,5.432,5.0992,5.432,10685,0
2009-09-16,5.432,5.6719,5.3932,5.6639,59069,0
2009-09-17,5.6639,5.8344,5.2618,5.8344,51737,0
2009-09-18,5.6719,6.0122,5.3391,5.3854,62255,0
2009-09-21,5.4165,6.0199,5.4165,6.0199,27390,0
2009-09-22,5.9657,6.2368,5.8265,6.1979,49691,0
2009-09-23,6.0509,6.1979,5.8576,6.1979,35416,0
2009-09-24,6.0509,6.1669,5.7258,5.7258,36917,0
2009-09-25,6.0429,6.0509,5.6949,6.0509,13572,0
2009-09-28,6.0509,6.0509,5.8496,5.9115,17934,0
2009-09-29,5.9115,6.3915,5.9115,5.9426,79722,0
2009-09-30,5.9426,6.3915,5.8963,6.2132,45942,0
2009-10-01,6.1128,6.3141,6.0509,6.0509,22516,0
2009-10-02,6.0509,6.2368,5.9348,5.9348,9048,0
2009-10-05,6.0587,6.3524,5.9736,6.345,18064,0
2009-10-06,6.3375,6.4222,6.2755,6.4222,14553,0
2009-10-07,6.461,6.5616,6.3295,6.3295,23601,0
2009-10-08,6.4301,6.5385,6.4222,6.5385,23744,0
2009-10-09,6.5541,6.5771,6.4378,6.4919,26270,0
2009-10-12,6.4995,6.5692,6.0896,6.1593,22684,0
2009-10-13,6.2132,6.252,5.8576,6.1515,63313,0
2009-10-14,6.1515,6.4533,5.8576,5.8652,51031,0
2009-10-15,6.2212,6.2675,6.1205,6.2368,14382,0
2009-10-16,6.3759,6.3759,6.0509,6.2443,16281,0
2009-10-19,6.345,6.461,6.0816,6.4533,20241,0
2009-10-20,6.4222,6.4222,6.4067,6.4222,646,0
2009-10-21,6.2755,6.4222,6.1747,6.3141,12914,0
2009-10-22,6.1669,6.4222,6.1205,6.1979,5599,0
2009-10-23,6.3991,6.5771,6.3524,6.5771,21306,0
2009-10-26,6.4533,6.5616,6.4222,6.4533,12735,0
2009-10-27,6.4222,6.5616,5.8265,6.5616,21671,0
2009-10-28,6.1593,6.2368,6.1593,6.1593,5179,0
2009-10-29,6.1979,6.1979,6.1979,6.1979,259,0
2009-10-30,6.0429,6.136,6.0429,6.1205,8466,0
2009-11-02,6.4222,6.4222,5.9736,5.9736,10987,0
2009-11-03,5.9736,6.3375,5.8806,6.0896,16612,0
2009-11-04,6.0122,6.1205,6.0045,6.0509,4336,0
2009-11-05,6.1669,6.4222,6.0357,6.4222,48855,0
2009-11-06,6.2368,6.3524,6.0045,6.3524,30529,0
2009-11-09,6.3375,6.6003,6.0509,6.6003,16369,0
2009-11-10,6.4378,6.5461,6.2755,6.5461,1676,0
2009-11-11,6.252,6.4222,6.252,6.4222,5381,0
2009-11-12,6.3991,6.4222,6.3836,6.4222,4805,0
2009-11-13,6.2828,6.4222,6.2828,6.4145,4524,0
2009-11-16,6.4455,6.5385,6.1205,6.1205,11313,0
2009-11-17,6.1901,6.3295,6.0509,6.0973,18762,0
2009-11-18,6.0896,6.1593,6.0741,6.0896,10887,0
2009-11-19,6.0741,6.0973,6.0509,6.0973,6437,0
2009-11-20,6.0896,6.0896,6.0896,6.0896,130,0
2009-11-23,6.0896,6.0896,5.9736,6.0429,6973,0
2009-11-24,5.9736,6.0357,5.7183,5.8419,9930,0
2009-11-25,6.0429,6.0509,6.0122,6.0509,8069,0
2009-11-27,5.9039,6.0509,5.9039,6.0509,967,0
2009-11-30,5.9968,6.0122,5.8652,5.9348,11886,0
2009-12-01,5.9348,5.9426,5.8576,5.8576,10986,0
2009-12-02,5.9272,6.0509,5.9039,6.0509,14567,0
2009-12-03,6.0276,6.0896,6.0276,6.0896,30975,0
2009-12-04,6.0816,6.0816,6.0816,6.0816,384,0
2009-12-07,5.9736,6.0896,5.8265,6.0509,10659,0
2009-12-08,6.0429,6.0896,6.0429,6.0429,5684,0
2009-12-09,6.0509,6.0509,6.0276,6.0509,8240,0
2009-12-10,6.0509,6.0509,6.0122,6.0122,1422,0
2009-12-11,6.0509,6.0509,6.0429,6.0429,5168,0
2009-12-14,6.0509,6.0509,5.9736,6.0122,10423,0
2009-12-15,5.9736,6.0509,5.9736,5.9736,2714,0
2009-12-16,5.9272,5.9272,5.6872,5.7879,11628,0
2009-12-17,5.7799,5.7799,5.7027,5.7104,11270,0
2009-12-18,5.8032,5.8729,5.757,5.8729,1449,0
2009-12-21,5.7879,5.8806,5.6872,5.7104,9084,0
2009-12-22,5.8187,5.8344,5.757,5.7646,6761,0
2009-12-23,5.6872,5.9194,5.6872,5.8963,10834,0
2009-12-24,5.9272,5.9272,5.9272,5.9272,259,0
2009-12-28,5.9348,5.9503,5.8576,5.9503,14733,0
2009-12-29,5.9657,6.0429,5.9657,6.0429,3748,0
2009-12-30,5.8652,5.9736,5.8576,5.8963,15155,0
2010-01-04,5.9039,6.2443,5.4782,6.2368,70071,0
2010-01-05,6.1747,6.2368,6.0741,6.2368,3201,0
2010-01-06,6.0896,6.0896,5.8576,6.0429,10236,0
2010-01-07,6.0199,6.0509,5.9736,6.0509,3748,0
2010-01-08,5.8576,6.0509,5.8576,6.0509,1422,0
2010-01-11,6.0509,6.105,6.0357,6.0816,14215,0
2010-01-12,6.0509,6.0509,6.0429,6.0509,5684,0
2010-01-13,6.0509,6.1979,5.9657,6.1283,20699,0
2010-01-14,6.1283,6.1825,6.0509,6.1205,5117,0
2010-01-15,6.0973,6.1205,6.0587,6.0587,14315,0
2010-01-20,6.0429,6.0429,5.9581,6.0122,6856,0
2010-01-21,6.0122,6.0122,5.9039,5.9272,1032,0
2010-01-22,5.7956,5.8576,5.7956,5.8265,2620,0
2010-01-25,5.9039,6.0122,5.9039,6.0122,5946,0
2010-01-26,6.0509,6.0509,5.9194,5.9657,8725,0
2010-01-27,5.8884,5.9348,5.8884,5.9348,1422,0
2010-01-28,5.9657,5.9736,5.9657,5.9736,9982,0
2010-01-29,5.9736,5.9736,5.7493,5.7493,10799,0
2010-02-01,5.7799,5.8187,5.7493,5.7799,7200,0
2010-02-02,5.7646,5.7721,5.7493,5.7721,3618,0
2010-02-03,5.7104,5.7799,5.7104,5.7799,3874,0
2010-02-04,5.6719,5.7104,5.6719,5.6872,3362,0
2010-02-05,5.6872,5.7027,5.525,5.618,56696,0
2010-02-08,5.7258,5.8729,5.7258,5.8576,7237,0
2010-02-09,5.8576,5.8576,5.7956,5.811,4909,0
2010-02-10,5.8496,5.8496,5.7493,5.7493,776,0
2010-02-11,5.8496,5.8576,5.8187,5.8187,2069,0
2010-02-12,5.8265,5.8576,5.7493,5.8496,26093,0
2010-02-16,5.1069,5.8963,5.1069,5.8576,20075,0
2010-02-17,5.9348,6.0122,5.8187,5.9194,67074,0
2010-02-18,5.9888,5.9888,5.8265,5.8265,7494,0
2010-02-22,5.8496,5.8576,5.7646,5.7646,7813,0
2010-02-23,5.8496,5.8963,5.6949,5.8576,4530,0
2010-02-24,5.9115,5.9348,5.7799,5.8576,2714,0
2010-02-25,5.8187,5.8419,5.6719,5.8419,18948,0
2010-02-26,5.8187,6.1979,5.6719,6.136,50761,0
2010-03-01,5.9426,6.0663,5.9348,6.0663,5497,0
2010-03-02,6.0587,6.0896,6.0587,6.0896,11111,0
2010-03-03,5.9813,5.9888,5.9736,5.9888,4265,0
2010-03-05,6.0896,6.0896,5.9736,6.0509,4277,0
2010-03-08,6.0509,6.0509,6.0429,6.0509,8170,0
2010-03-09,6.0741,6.1515,6.0587,6.1205,15740,0
2010-03-10,6.0122,6.0122,5.8187,5.9503,18906,0
2010-03-11,5.8729,6.0199,5.8729,5.9194,15053,0
2010-03-12,5.9426,6.0199,5.8576,5.9272,8233,0
2010-03-15,5.8729,5.9039,5.5945,5.625,65485,0
2010-03-16,5.2925,5.8265,5.2925,5.6329,18447,0
2010-03-17,5.5945,5.5945,5.5092,5.5171,22820,0
2010-03-18,5.4473,5.4473,5.1686,5.3004,53387,0
2010-03-19,5.2308,5.2693,5.1301,5.2693,39592,0
2010-03-22,5.1458,5.2925,5.1301,5.2774,46859,0
2010-03-23,5.2774,5.3236,4.8981,5.308,52117,0
2010-03-24,5.1845,5.2774,5.076,5.246,9259,0
2010-03-25,5.2618,5.2925,5.1458,5.2925,24522,0
2010-03-26,5.1377,5.2152,4.836,4.9909,55900,0
2010-03-29,4.9132,4.9132,4.8593,4.8593,17963,0
2010-03-30,4.7897,4.8747,4.7897,4.8747,1223,0
2010-03-31,4.9132,4.9132,4.7974,4.9132,5197,0
2010-04-01,4.8514,5.0681,4.7897,4.8747,27345,0
2010-04-06,4.9213,4.9213,4.9132,4.9213,1941,0
2010-04-07,4.9365,5.0528,4.9365,4.9444,21037,0
2010-04-08,4.9291,5.4782,4.9291,5.3699,74544,0
2010-04-09,5.3854,5.4396,5.3699,5.4396,17288,0
2010-04-12,5.4396,5.4396,5.3004,5.3314,23329,0
2010-04-13,5.3391,5.3391,5.2152,5.2693,26217,0
2010-04-14,5.2308,5.2848,5.2152,5.2848,10217,0
2010-04-15,5.2152,5.2152,5.2152,5.2152,9693,0
2010-04-16,5.1458,5.1612,4.9754,5.0992,25345,0
2010-04-19,5.0992,5.1377,5.0219,5.1377,4208,0
2010-04-20,5.2774,5.2925,5.1921,5.1921,9773,0
2010-04-21,5.1999,5.1999,5.1921,5.1999,4391,0
2010-04-22,5.1921,5.246,5.1377,5.1921,7366,0
2010-04-23,5.1458,5.2925,5.1301,5.1921,25068,0
2010-04-26,5.2848,5.2925,5.1764,5.2848,3101,0
2010-04-27,5.2925,5.2925,5.1764,5.1764,4588,0
2010-04-29,5.1301,5.1301,4.9831,5.0681,1866,0
2010-04-30,5.1377,5.1458,5.1377,5.1377,5300,0
2010-05-03,5.1845,5.1999,5.1686,5.1999,11881,0
2010-05-04,5.1612,5.2229,5.0992,5.1764,12923,0
2010-05-05,5.1845,5.2152,4.9987,5.2152,24720,0
2010-05-06,5.2075,5.2152,5.1223,5.1377,6139,0
2010-05-07,5.0291,5.1999,5.0291,5.1999,7494,0
2010-05-10,5.1999,5.2075,5.0681,5.0992,12618,0
2010-05-11,5.0992,5.0992,5.0992,5.0992,3874,0
2010-05-12,5.1458,5.1458,4.9831,4.9831,13309,0
2010-05-13,4.9909,4.9909,4.9909,4.9909,5234,0
2010-05-17,5.0141,5.0681,4.782,4.9213,74672,0
2010-05-18,5.0838,5.0838,4.8981,4.9132,3407,0
2010-05-19,4.9132,4.9132,4.6815,4.6815,82316,0
2010-05-20,4.6815,4.9132,4.6815,4.7276,12642,0
2010-05-21,4.7586,4.8747,4.7586,4.8747,19674,0
2010-05-24,4.8981,4.9132,4.8206,4.89,9064,0
2010-05-25,4.867,4.867,4.8206,4.8282,7563,0
2010-05-26,4.7743,4.9675,4.6735,4.6735,16301,0
2010-05-27,4.8825,5.0992,4.8747,5.0681,7636,0
2010-05-28,4.9132,4.9132,4.7432,4.7663,8776,0
2010-06-01,4.689,4.9058,4.689,4.9058,2072,0
2010-06-02,4.7974,4.8053,4.7276,4.7276,7720,0
2010-06-03,4.689,4.7586,4.6735,4.689,14966,0
2010-06-04,4.7511,4.7511,4.689,4.7276,6719,0
2010-06-07,4.689,4.7586,4.689,4.689,6468,0
2010-06-08,4.689,4.7511,4.5343,4.6815,13625,0
2010-06-09,4.6041,4.6115,4.5264,4.6115,23015,0
2010-06-10,4.5963,4.6041,4.5264,4.5343,6001,0
2010-06-11,4.4569,4.4647,4.4569,4.4569,2326,0
2010-06-14,4.341,4.4569,4.3021,4.4569,11477,0
2010-06-15,4.3175,4.3175,4.1477,4.1477,38480,0
2010-06-16,4.0856,4.1782,4.0856,4.1395,4459,0
2010-06-17,4.1164,4.1477,4.0468,4.0468,4995,0
2010-06-18,4.1009,4.1395,4.0699,4.1395,9424,0
2010-06-21,4.0546,4.132,4.0316,4.1164,12484,0
2010-06-22,4.0158,4.1164,4.0158,4.1164,2845,0
2010-06-23,4.1395,4.1395,4.1395,4.1395,3362,0
2010-06-24,4.1395,4.1395,4.0699,4.1395,7907,0
2010-06-28,4.0468,4.0856,4.0468,4.0856,3362,0
2010-06-29,4.0856,4.1395,4.0856,4.132,11843,0
2010-06-30,4.1374,4.4195,4.1374,4.4195,5190,0
2010-07-01,4.1708,4.1708,4.1708,4.1708,1812,0
2010-07-02,4.3562,4.3562,4.1164,4.2017,10280,0
2010-07-07,4.1164,4.1552,4.1164,4.1552,3229,0
2010-07-08,4.1552,4.1708,4.1552,4.1708,11110,0
2010-07-09,4.132,4.2017,4.132,4.2017,681,0
2010-07-12,4.1552,4.1552,4.0081,4.1552,5923,0
2010-07-13,4.1087,4.1087,3.9696,4.0776,4189,0
2010-07-14,3.9696,4.2017,3.9696,4.1164,7651,0
2010-07-15,3.9696,4.0546,3.9696,4.0546,3875,0
2010-07-16,4.1243,4.1395,4.1164,4.1243,2621,0
2010-07-19,4.1164,4.1395,4.1164,4.1395,3230,0
2010-07-20,4.1243,4.1395,4.0699,4.1087,4012,0
2010-07-21,4.1087,4.1164,4.1087,4.1164,2584,0
2010-07-22,4.1395,4.1395,3.9539,4.0856,7825,0
2010-07-23,4.1395,4.1395,3.8921,4.0235,6468,0
2010-07-26,4.0546,4.0623,4.0546,4.0623,776,0
2010-07-27,4.1395,4.1395,4.1009,4.1395,5995,0
2010-07-28,4.1395,4.1395,4.1395,4.1395,130,0
2010-07-29,4.1164,4.3175,4.0934,4.0934,17239,0
2010-08-02,4.1164,4.1164,4.1164,4.1164,902,0
2010-08-04,4.333,4.3485,4.3255,4.3255,7103,0
2010-08-05,4.3099,4.3485,4.3021,4.333,5692,0
2010-08-06,4.3485,4.4492,4.2324,4.4338,5397,0
2010-08-09,4.4415,4.4415,4.3485,4.3485,2009,0
2010-08-10,4.426,5.2384,4.2789,4.2789,2714,0
2010-08-11,4.6196,4.7432,4.5343,4.7276,8213,0
2010-08-12,4.689,4.836,4.6115,4.689,10764,0
2010-08-13,4.6115,4.8747,4.5885,4.5885,4569,0
2010-08-16,4.7586,4.7586,4.5731,4.5731,2453,0
2010-08-17,4.689,4.8747,4.689,4.7122,3777,0
2010-08-18,4.8747,4.8747,4.6115,4.6115,4032,0
2010-08-19,4.836,4.8747,4.5808,4.6582,3362,0
2010-08-20,4.8747,4.8825,4.7663,4.836,15955,0
2010-08-24,4.89,4.89,4.635,4.89,2625,0
2010-08-25,4.6502,4.8825,4.6115,4.8825,1165,0
2010-08-26,4.8593,4.89,4.836,4.89,2714,0
2010-08-27,4.9132,4.9132,4.8747,4.8747,1032,0
2010-08-30,4.8442,4.9132,4.6815,4.7276,7057,0
2010-08-31,4.725,4.9058,4.725,4.7957,7482,0
2010-09-01,4.7511,4.9132,4.7511,4.836,3298,0
2010-09-02,4.7974,4.7974,4.7276,4.7276,5359,0
2010-09-03,4.7586,4.7897,4.7201,4.7276,4069,0
2010-09-07,4.6966,4.7897,4.6966,4.7897,1555,0
2010-09-08,4.7201,4.9058,4.7122,4.9058,7756,0
2010-09-10,4.7974,4.8442,4.7974,4.7974,1625,0
2010-09-13,4.689,4.8127,4.689,4.8127,2086,0
2010-09-14,4.836,4.8825,4.689,4.8127,3165,0
2010-09-15,4.6966,4.7586,4.6115,4.6196,8144,0
2010-09-16,4.836,4.9132,4.6115,4.6115,9401,0
2010-09-17,4.6115,4.689,4.6041,4.6115,7530,0
2010-09-20,4.689,4.689,4.6196,4.6427,3334,0
2010-09-21,4.7122,4.782,4.7122,4.782,384,0
2010-09-22,4.7743,4.7743,4.7276,4.7276,1437,0
2010-09-23,4.782,4.89,4.782,4.7897,4730,0
2010-09-24,4.7743,4.89,4.6658,4.836,5828,0
2010-09-27,4.836,4.9132,4.8206,4.9132,24233,0
2010-09-28,4.89,4.89,4.689,4.689,12081,0
2010-09-29,4.7743,4.7897,4.7743,4.782,1678,0
2010-09-30,4.9132,4.9132,4.8747,4.9132,7018,0
2010-10-01,4.7511,4.9132,4.7432,4.9132,14656,0
2010-10-04,4.9058,5.2152,4.8053,5.076,5744,0
2010-10-05,4.867,5.1999,4.867,5.0992,5685,0
2010-10-06,5.0915,5.1223,5.0605,5.0605,6359,0
2010-10-07,5.0605,5.2075,4.952,5.2075,6470,0
2010-10-08,5.1764,5.1764,5.0141,5.0141,12132,0
2010-10-11,5.0063,5.1764,5.0063,5.1686,23909,0
2010-10-12,5.1377,5.2152,5.1146,5.1223,18754,0
2010-10-13,5.0992,5.2925,5.0992,5.2925,14365,0
2010-10-14,5.2774,5.2925,5.076,5.076,13909,0
2010-10-15,5.2693,5.2774,5.1377,5.1612,4877,0
2010-10-18,5.2925,5.2925,5.1686,5.2774,7953,0
2010-10-20,5.1531,5.246,5.0372,5.246,4537,0
2010-10-21,5.0915,5.254,5.0915,5.254,4911,0
2010-10-25,5.254,5.254,5.254,5.254,2683,0
2010-10-26,5.0992,5.246,5.0992,5.2308,16051,0
2010-10-27,5.246,5.2925,5.2229,5.2848,7924,0
2010-10-29,5.2876,5.2955,5.1364,5.1364,4501,0
2010-11-01,5.2693,5.2848,5.2693,5.2848,4129,0
2010-11-02,5.254,5.2848,5.1531,5.1531,5948,0
2010-11-03,5.3699,5.8187,5.3699,5.8187,80264,0
2010-11-04,5.7646,5.9657,5.7493,5.8187,25892,0
2010-11-05,5.7104,5.9348,5.7104,5.9272,22146,0
2010-11-08,5.9348,6.2368,5.9348,6.0509,30657,0
2010-11-09,6.4145,6.4145,6.0429,6.0509,22940,0
2010-11-10,6.0509,6.5692,6.0509,6.2368,45885,0
2010-11-11,6.2907,6.2907,6.1205,6.2368,25431,0
2010-11-12,6.3216,6.5304,6.1205,6.1669,3391,0
2010-11-15,6.1901,6.5385,6.1901,6.4455,13413,0
2010-11-16,6.4222,6.9176,6.2755,6.5848,28815,0
2010-11-17,6.964,6.964,6.5541,6.6158,48407,0
2010-11-18,6.7628,6.7628,6.4995,6.5074,18166,0
2010-11-19,6.5616,6.7628,6.3063,6.3759,23744,0
2010-11-22,6.3605,6.4222,6.2675,6.368,12707,0
2010-11-23,6.5616,6.5616,6.2675,6.345,9789,0
2010-11-24,6.5151,6.6003,6.3216,6.3605,6647,0
2010-11-26,6.1283,6.144,6.0973,6.1128,2104,0
2010-11-29,6.0045,6.5616,6.0045,6.3063,12538,0
2010-11-30,6.5275,6.5433,6.0499,6.4259,9273,0
2010-12-01,6.144,6.5229,6.144,6.2828,13487,0
2010-12-02,6.2057,6.2057,6.105,6.1593,17480,0
2010-12-03,6.136,6.3524,6.1128,6.2212,15852,0
2010-12-06,6.2675,6.2984,6.252,6.2984,1252,0
2010-12-07,6.3375,6.345,6.2132,6.3295,21661,0
2010-12-08,6.3295,6.345,6.2675,6.3141,4928,0
2010-12-09,6.3375,6.345,6.2212,6.2598,2326,0
2010-12-10,6.3375,6.345,6.2675,6.345,11542,0
2010-12-13,6.345,6.345,6.2755,6.345,7476,0
2010-12-14,6.3375,6.345,6.2828,6.345,4358,0
2010-12-15,6.3524,6.3524,6.1515,6.1901,33536,0
2010-12-16,6.3375,6.3375,6.2675,6.3216,3597,0
2010-12-17,6.3295,6.345,6.3141,6.3141,2742,0
2010-12-20,6.345,6.345,6.1901,6.2675,9834,0
2010-12-21,6.3141,6.345,6.2675,6.3063,7627,0
2010-12-22,6.345,6.3524,6.3063,6.3063,2269,0
2010-12-23,6.345,6.345,6.3063,6.3141,6362,0
2010-12-27,6.3295,6.345,6.3295,6.345,10381,0
2010-12-28,6.345,6.3524,6.2984,6.3524,4239,0
2010-12-29,6.4023,6.4023,6.1046,6.2769,16539,0
2010-12-30,6.3709,6.3709,6.1123,6.1358,5430,0
2010-12-31,6.1121,6.3333,6.1121,6.2514,18663,0
2011-01-03,6.3605,6.3915,6.1669,6.2755,7336,0
2011-01-04,6.3375,6.3375,6.3295,6.3295,2974,0
2011-01-05,6.2755,6.345,6.2755,6.3216,4639,0
2011-01-06,6.3295,6.345,6.3063,6.3375,10702,0
2011-01-07,6.345,6.345,6.3141,6.3216,6561,0
2011-01-10,6.3605,6.4222,6.3375,6.4067,16646,0
2011-01-11,6.4222,6.5541,6.4222,6.461,22377,0
2011-01-12,6.4763,6.4995,6.461,6.4919,24297,0
2011-01-13,6.4995,6.4995,6.461,6.461,6539,0
2011-01-14,6.4995,6.4995,6.4301,6.4301,13731,0
2011-01-18,6.4222,6.4995,6.4222,6.461,5529,0
2011-01-19,6.4222,6.461,6.3524,6.3836,10999,0
2011-01-20,6.4919,6.4919,6.3605,6.3836,6974,0
2011-01-21,6.4844,6.4844,6.0741,6.1128,38980,0
2011-01-24,6.0429,6.2755,6.0429,6.2132,14425,0
2011-01-25,6.3295,6.4995,6.2828,6.3605,17738,0
2011-01-26,6.3759,6.4533,6.2675,6.4301,12368,0
2011-01-27,6.3375,6.4995,6.3375,6.3991,5849,0
2011-01-28,6.4995,6.4995,6.2907,6.4533,6028,0
2011-01-31,6.4644,6.4644,6.3006,6.4644,6838,0
2011-02-01,6.2675,6.461,6.2675,6.461,1659,0
2011-02-02,6.4919,6.4995,6.4222,6.461,16015,0
2011-02-03,6.4378,6.4995,6.345,6.4301,8652,0
2011-02-04,6.4145,6.7318,6.3605,6.5461,14571,0
2011-02-07,6.5151,6.5771,6.4455,6.4455,6792,0
2011-02-08,6.5151,6.5151,6.3991,6.4455,7237,0
2011-02-09,6.5541,6.5616,6.5074,6.5616,3101,0
2011-02-10,6.5385,6.5616,6.4145,6.4919,8870,0
2011-02-11,6.5616,6.5692,6.3836,6.3836,1338,0
2011-02-14,6.4301,6.5541,6.3524,6.4222,7587,0
2011-02-15,6.4995,6.4995,6.4067,6.4067,5092,0
2011-02-16,6.1979,6.461,6.1979,6.4455,10693,0
2011-02-17,6.5461,6.6623,6.4301,6.4995,22664,0
2011-02-18,6.4995,6.5771,6.461,6.461,13880,0
2011-02-22,6.5541,6.5616,6.3991,6.4145,4329,0
2011-02-23,6.3295,6.3524,6.2907,6.2907,5684,0
2011-02-24,6.2675,6.4533,6.2675,6.368,1675,0
2011-02-25,6.3063,6.4222,6.3063,6.4222,11010,0
2011-02-28,6.3709,6.4259,6.3552,6.3789,6030,0
2011-03-01,6.3524,6.3836,6.2755,6.3063,7478,0
2011-03-02,6.368,6.3836,6.345,6.345,4391,0
2011-03-03,6.3759,6.3836,6.2984,6.345,9571,0
2011-03-04,6.345,6.6158,6.3141,6.608,32070,0
2011-03-07,6.4222,6.5385,6.4222,6.4995,12054,0
2011-03-08,6.461,6.5771,6.4455,6.5771,32958,0
2011-03-09,6.5385,6.6853,6.3759,6.4145,51569,0
2011-03-10,6.3915,6.4844,6.2828,6.2828,12131,0
2011-03-11,6.3063,6.3836,6.2755,6.3836,14236,0
2011-03-14,6.3141,6.3141,6.2287,6.3063,20934,0
2011-03-15,6.2212,6.3375,6.1128,6.2828,25956,0
2011-03-16,6.2287,6.2598,6.2287,6.2598,2712,0
2011-03-17,6.2846,6.3394,6.2297,6.2691,6719,0
2011-03-18,6.3375,6.3375,6.1593,6.1901,8763,0
2011-03-21,6.2984,6.345,6.1901,6.2755,7687,0
2011-03-22,6.3375,6.3375,6.2057,6.2057,5004,0
2011-03-23,6.2828,6.3141,6.2132,6.2443,31458,0
2011-03-24,6.1901,6.3295,6.1825,6.2675,5120,0
2011-03-25,6.3295,6.3295,6.2287,6.2675,18479,0
2011-03-28,6.2828,6.2907,6.2675,6.2675,10035,0
2011-03-29,6.2057,6.3141,6.1979,6.2675,7137,0
2011-03-30,6.3063,6.3063,6.2984,6.3063,4015,0
2011-03-31,6.3333,6.3414,6.3333,6.3333,1354,0
2011-04-01,6.345,6.345,6.2828,6.2828,4420,0
2011-04-04,6.345,6.345,6.3063,6.345,12809,0
2011-04-05,6.3161,6.3789,6.3084,6.3474,16352,0
2011-04-06,6.3295,6.3295,6.2675,6.2675,16152,0
2011-04-07,6.2675,6.2828,6.2368,6.2368,45801,0
2011-04-08,6.2368,6.345,6.2368,6.2755,2649,0
2011-04-11,6.2675,6.3063,6.2675,6.2675,8701,0
2011-04-12,6.2691,6.2691,6.2379,6.2691,42044,0
2011-04-13,6.3524,6.3524,6.2287,6.2287,10106,0
2011-04-15,6.2287,6.2287,6.1747,6.1747,10250,0
2011-04-18,6.136,6.345,6.136,6.2287,3562,0
2011-04-19,6.1979,6.2598,6.1979,6.2368,8870,0
2011-04-20,6.2675,6.2675,6.2132,6.2132,18223,0
2011-04-21,6.2287,6.2287,6.2132,6.2212,5300,0
2011-04-25,6.2132,6.2368,6.2132,6.2368,22991,0
2011-04-26,6.1901,6.2368,6.1593,6.1901,27302,0
2011-04-27,6.1901,6.1901,6.1901,6.1901,2197,0
2011-04-28,6.2212,6.2212,6.1128,6.1669,11373,0
2011-04-29,6.1204,6.1861,6.0792,6.1694,8314,0
2011-05-02,6.2212,6.2368,6.2132,6.2132,5684,0
2011-05-03,6.214,6.2297,6.1905,6.2297,4135,0
2011-05-04,6.1905,6.214,6.1515,6.1905,4284,0
2011-05-05,6.1905,6.1905,6.128,6.1515,3812,0
2011-05-06,6.0574,6.1905,5.9477,5.9477,2649,0
2011-05-09,6.0045,6.1901,6.0045,6.1747,4169,0
2011-05-10,5.9792,6.1751,5.9792,6.1751,4008,0
2011-05-11,6.0106,6.214,6.0106,6.214,2714,0
2011-05-12,6.1358,6.1986,5.9714,6.0653,2059,0
2011-05-13,6.1515,6.1905,5.995,6.1123,8400,0
2011-05-16,5.995,5.995,5.995,5.995,130,0
2011-05-17,6.1672,6.1672,6.0024,6.1515,2584,0
2011-05-18,6.2297,6.2297,6.0732,6.0888,4082,0
2011-05-19,6.0964,6.1123,5.9086,6.1123,9331,0
2011-05-20,5.9241,6.0416,5.8379,5.8379,18508,0
2011-05-23,5.8458,5.8458,5.5795,5.7987,9064,0
2011-05-24,5.7754,5.8302,5.5795,5.6343,6950,0
2011-05-25,5.4774,5.7205,5.4699,5.6343,31531,0
2011-05-26,5.6029,5.697,5.5951,5.5951,25577,0
2011-05-27,5.5404,5.5951,5.5404,5.5951,3253,0
2011-05-31,5.6459,5.6459,5.5743,5.6459,31734,0
2011-06-01,5.619,5.619,5.5012,5.5012,21505,0
2011-06-02,5.5012,5.5012,5.2113,5.4071,61271,0
2011-06-03,5.3917,5.3917,5.1954,5.1954,33758,0
2011-06-06,5.2188,5.2658,5.133,5.203,16288,0
2011-06-07,5.3209,5.3286,5.2816,5.305,5529,0
2011-06-08,5.3678,5.3678,5.0152,5.2113,9222,0
2011-06-09,5.1954,5.4071,5.0232,5.3678,11964,0
2011-06-10,5.3602,5.3602,4.9995,5.2348,13807,0
2011-06-13,5.2975,5.3678,5.203,5.2816,21819,0
2011-06-14,5.3286,5.3441,5.0624,5.2503,10705,0
2011-06-15,5.1721,5.1721,4.9839,5.0386,4494,0
2011-06-16,4.9131,5.1281,4.9131,5.0168,10907,0
2011-06-17,5.0386,5.2975,4.9368,5.2975,17575,0
2011-06-20,5.203,5.3286,5.1015,5.305,3954,0
2011-06-21,5.117,5.2896,5.0152,5.2268,7140,0
2011-06-22,5.2503,5.2503,5.2503,5.2503,640,0
2011-06-23,5.2268,5.2503,5.133,5.2503,1658,0
2011-06-24,5.2427,5.4854,5.1015,5.4854,22899,0
2011-06-27,5.4854,5.4854,5.2581,5.454,9953,0
2011-06-28,5.3757,5.3757,5.2581,5.2581,4276,0
2011-06-29,5.0856,5.4071,5.0856,5.4071,32371,0
2011-06-30,5.3829,5.3829,5.2189,5.2189,3831,0
2011-07-01,5.2896,5.4854,5.1796,5.3441,9102,0
2011-07-05,5.2658,5.3286,5.2658,5.2658,1786,0
2011-07-06,5.2159,5.2876,5.2079,5.2079,11028,0
2011-07-07,5.2503,5.2503,5.1721,5.2188,3484,0
2011-07-11,5.274,5.2896,5.2581,5.2581,1406,0
2011-07-12,5.1364,5.2001,5.1281,5.2001,1020,0
2011-07-13,5.1406,5.2427,5.1015,5.2113,14804,0
2011-07-14,5.1563,5.203,5.1563,5.1563,6777,0
2011-07-15,5.2268,5.2268,5.1876,5.1954,640,0
2011-07-18,5.117,5.117,5.117,5.117,240,0
2011-07-19,5.1681,5.3035,4.9851,5.3035,18012,0
2011-07-20,5.3209,5.3757,5.1876,5.2427,13783,0
2011-07-21,5.305,5.305,5.0542,5.1721,15006,0
2011-07-22,5.2427,5.3128,5.2427,5.2503,6296,0
2011-07-25,5.2503,5.2503,5.1485,5.1485,4225,0
2011-07-26,5.2079,5.3671,5.2079,5.2479,11829,0
2011-07-27,5.3128,5.3286,5.1876,5.2113,3440,0
2011-07-28,5.1681,5.2717,5.1681,5.2079,9952,0
2011-07-29,5.1617,5.2271,5.1454,5.2271,1020,0
2011-08-01,5.1876,5.4854,5.1876,5.4854,4594,0
2011-08-02,5.431,5.4788,5.2955,5.3275,10784,0
2011-08-03,5.3602,5.3602,5.2896,5.2896,1658,0
2011-08-04,5.264,5.4071,5.1205,5.4071,12299,0
2011-08-05,5.4071,5.4868,5.1205,5.4548,12622,0
2011-08-08,5.3286,5.3286,5.0467,5.0467,21061,0
2011-08-09,5.3195,5.3195,5.0646,5.2796,8178,0
2011-08-10,5.1681,5.1761,5.009,5.0962,13401,0
2011-08-11,5.009,5.0168,4.8736,4.8814,14190,0
2011-08-12,4.9611,5.0807,4.8257,5.0807,7323,0
2011-08-15,5.0807,5.0807,4.969,4.969,4831,0
2011-08-16,4.977,5.0884,4.9056,4.9131,5574,0
2011-08-17,5.0011,5.033,4.977,4.977,11642,0
2011-08-18,4.9452,5.009,4.8257,5.009,49981,0
2011-08-19,5.0488,5.0488,4.9293,5.0488,6573,0
2011-08-22,5.0566,5.0646,4.9371,4.9371,4916,0
2011-08-23,4.9928,5.0011,4.9131,4.9131,13851,0
2011-08-24,4.8977,4.9531,4.818,4.9531,11815,0
2011-08-25,4.9131,4.977,4.9131,4.977,504,0
2011-08-26,4.8338,4.977,4.8257,4.977,16325,0
2011-08-29,4.9531,5.009,4.9531,4.969,4306,0
2011-08-30,4.9531,4.969,4.9531,4.9611,755,0
2011-08-31,4.9649,4.9649,4.9649,4.9649,1231,0
2011-09-01,4.9851,5.0566,4.9851,5.0566,629,0
2011-09-02,4.9488,5.047,4.9404,5.047,7695,0
2011-09-06,4.969,5.1205,4.969,5.1205,1758,0
2011-09-07,5.0566,5.0566,4.9611,4.9851,17277,0
2011-09-08,4.9851,5.0566,4.9851,4.9928,14694,0
2011-09-09,4.9851,5.033,4.9611,5.033,6782,0
2011-09-12,4.9851,5.0168,4.8893,4.9531,2887,0
2011-09-13,5.0011,5.0168,4.9531,4.9851,3019,0
2011-09-14,4.9851,4.9851,4.8977,4.9452,6907,0
2011-09-15,4.977,4.977,4.969,4.977,9722,0
2011-09-16,4.9293,5.0962,4.9293,4.9928,13054,0
2011-09-19,5.0807,5.0807,4.977,5.0726,26498,0
2011-09-20,4.9851,5.0488,4.977,5.033,20219,0
2011-09-21,5.0807,5.1681,5.0168,5.1364,11302,0
2011-09-22,5.1045,5.1761,4.9928,5.009,23796,0
2011-09-23,5.0646,5.1443,4.9851,5.1205,19673,0
2011-09-26,5.0566,5.0566,5.0168,5.0168,1005,0
2011-09-27,5.0248,5.3914,5.0168,5.3593,32377,0
2011-09-28,5.3671,5.3671,5.2001,5.2079,5022,0
2011-09-29,5.3752,5.3752,5.1364,5.1681,15069,0
2011-09-30,5.1343,5.5,5.1343,5.1343,19639,0
2011-10-03,5.1681,5.5025,5.1126,5.1604,11553,0
2011-10-04,5.1281,5.2159,4.8338,5.1364,18336,0
2011-10-05,5.2876,5.2876,5.0566,5.1521,3391,0
2011-10-06,5.3035,5.3035,5.0726,5.0726,1242,0
2011-10-07,5.2319,5.2319,5.1045,5.2001,1473,0
2011-10-10,5.0962,5.2079,5.0566,5.2079,4837,0
2011-10-11,5.399,5.399,5.1364,5.2079,13563,0
2011-10-12,5.1761,5.2079,5.1761,5.2001,5650,0
2011-10-13,5.1443,5.1521,5.1443,5.1521,11807,0
2011-10-14,5.1364,5.1843,5.1364,5.1761,7638,0
2011-10-17,5.2397,5.2876,5.1761,5.2241,3517,0
2011-10-18,5.3671,5.3752,5.2159,5.2955,5667,0
2011-10-19,5.3353,5.5266,5.2557,5.5108,10294,0
2011-10-20,5.5743,5.7016,5.5665,5.6539,4772,0
2011-10-21,5.7096,5.9404,5.7096,5.877,7424,0
2011-10-24,6.0523,6.2193,6.0523,6.0523,21325,0
2011-10-25,6.1451,6.3006,6.0632,6.0955,3049,0
2011-10-26,6.2989,6.3069,6.1395,6.2671,1181,0
2011-10-27,6.3706,6.3706,6.3547,6.3706,5008,0
2011-10-28,6.3547,6.3626,6.3388,6.3626,2387,0
2011-10-31,6.3636,6.3636,6.3054,6.3054,1571,0
2011-11-01,6.1121,6.3333,6.0955,6.1121,11180,0
2011-11-02,6.2753,6.2828,5.7337,5.9486,11998,0
2011-11-03,6.0137,6.0137,5.6944,5.7353,18975,0
2011-11-04,5.8171,6.2595,5.8171,6.0955,2597,0
2011-11-07,6.0203,6.3626,5.8453,6.084,4538,0
2011-11-08,6.1875,6.1875,5.9881,6.1875,1758,0
2011-11-09,6.3333,6.366,6.0877,6.366,3487,0
2011-11-10,6.374,6.374,6.235,6.235,1838,0
2011-11-11,6.5218,6.5218,6.2431,6.2431,12578,0
2011-11-14,6.4104,6.5298,6.3945,6.5298,815,0
2011-11-15,6.522,6.522,6.522,6.522,372,0
2011-11-16,6.522,6.5618,6.4104,6.4104,36292,0
2011-11-17,6.4184,6.4742,6.4104,6.4104,18574,0
2011-11-18,6.1941,6.407,6.1694,6.3089,7973,0
2011-11-21,6.3089,6.5382,6.2923,6.3414,41630,0
2011-11-22,6.2923,6.407,6.2431,6.407,43417,0
2011-11-23,6.3333,6.448,6.2761,6.407,10348,0
2011-11-25,6.3987,6.407,6.2595,6.3089,9167,0
2011-11-28,6.3987,6.4886,6.3907,6.3907,46875,0
2011-11-29,6.407,6.5463,6.407,6.5136,7264,0
2011-11-30,6.51,6.552,6.4088,6.5015,24543,0
2011-12-01,6.3907,6.5628,6.366,6.5628,23613,0
2011-12-02,6.5707,6.5707,6.3252,6.5382,9112,0
2011-12-05,6.4726,6.4726,6.3333,6.4726,13504,0
2011-12-06,6.4972,6.5136,6.4153,6.5136,1871,0
2011-12-07,6.448,6.448,6.3006,6.3006,72329,0
2011-12-08,6.3252,6.4807,6.3089,6.3907,4600,0
2011-12-09,6.4726,6.5136,6.4233,6.4233,17316,0
2011-12-12,6.4807,6.4886,6.4397,6.4886,5386,0
2011-12-13,6.5136,6.5545,6.4972,6.5545,11155,0
2011-12-14,6.5298,6.5707,6.4886,6.5136,10861,0
2011-12-15,6.5136,6.5707,6.5136,6.5628,10875,0
2011-12-16,6.5707,6.5707,6.4807,6.4807,3217,0
2011-12-19,6.5218,6.5628,6.5218,6.5463,1774,0
2011-12-20,6.5628,6.5628,6.5054,6.5463,3210,0
2011-12-21,6.5545,6.6365,6.5054,6.5545,10153,0
2011-12-22,6.5054,6.6365,6.4807,6.6365,14803,0
2011-12-23,6.6037,6.6365,6.5136,6.6365,37810,0
2011-12-27,6.6365,6.6365,6.4886,6.6282,18586,0
2011-12-28,6.4807,6.6282,6.4726,6.5628,9406,0
2011-12-29,6.5628,6.6365,6.5628,6.5628,9029,0
2011-12-30,6.5628,6.6365,6.5628,6.5628,6037,0
2012-01-03,6.4807,6.6365,6.4807,6.5707,12772,0
2012-01-04,6.5707,6.6365,6.4562,6.5707,10095,0
2012-01-05,6.4972,6.6365,6.4972,6.6365,18241,0
2012-01-06,6.6282,6.6365,6.5875,6.5956,7056,0
2012-01-09,6.6365,6.6365,6.5054,6.5054,3480,0
2012-01-10,6.5545,6.7182,6.5545,6.6691,32476,0
2012-01-11,6.6628,6.7044,6.5964,6.7044,8709,0
2012-01-12,6.7127,6.7957,6.7127,6.779,30675,0
2012-01-13,6.8412,6.9233,6.7596,6.8659,18606,0
2012-01-17,6.9205,7.4352,6.8455,7.3273,72113,0
2012-01-18,7.7262,7.7833,7.3739,7.6852,31801,0
2012-01-19,7.7833,8.1111,7.7343,7.8243,30456,0
2012-01-20,7.8655,7.8983,7.7425,7.7833,35958,0
2012-01-23,7.7917,8.0293,7.7425,7.9066,33560,0
2012-01-24,7.9639,7.9639,7.7425,7.7425,21119,0
2012-01-25,7.6607,7.9801,7.6607,7.8243,9322,0
2012-01-26,7.7674,7.9474,7.7509,7.8983,23434,0
2012-01-27,7.8341,7.8922,7.5767,7.7427,46587,0
2012-01-30,7.7833,7.8571,7.3902,7.7425,24681,0
2012-01-31,7.7842,7.909,7.7177,7.8757,27246,0
2012-02-01,7.8655,8.1193,7.8655,8.0293,31806,0
2012-02-02,8.013,8.4635,8.013,8.3324,44752,0
2012-02-03,8.3994,8.4323,8.1747,8.3326,24396,0
2012-02-06,8.1852,8.603,8.144,8.3572,47383,0
2012-02-07,8.4654,8.7984,8.4157,8.6066,43524,0
2012-02-08,8.6316,8.7892,8.5159,8.6406,13638,0
2012-02-09,8.7562,8.9227,8.5903,8.7562,66459,0
2012-02-10,8.8146,8.9227,8.6406,8.9145,12975,0
2012-02-13,8.9879,8.9879,8.6984,8.9314,23402,0
2012-02-14,8.8973,8.9145,8.6815,8.9145,16091,0
2012-02-15,8.9145,9.1458,8.9145,9.097,59075,0
2012-02-16,9.1201,9.1201,8.7735,8.9061,21492,0
2012-02-17,8.9314,8.9314,8.8469,8.9314,15824,0
2012-02-21,8.9314,8.9314,8.8311,8.9227,26520,0
2012-02-22,8.9314,8.9314,8.8071,8.8798,17073,0
2012-02-23,8.8724,9.0559,8.7221,9.0559,50968,0
2012-02-24,9.0559,9.1201,8.8071,8.8891,107674,0
2012-02-27,8.8891,9.097,8.8891,9.0304,27100,0
2012-02-28,9.0304,9.0559,8.9879,9.0559,22888,0
2012-02-29,9.0454,9.1191,9.0104,9.0541,13668,0
2012-03-01,9.0483,9.0559,8.9879,9.0559,14241,0
2012-03-02,9.0559,9.1382,8.9879,9.1382,43248,0
2012-03-05,9.1382,9.1813,9.0133,9.1813,57949,0
2012-03-06,9.097,9.2539,9.0559,9.097,26260,0
2012-03-07,9.097,9.2229,9.0559,9.2229,7104,0
2012-03-08,9.2229,9.2625,9.2056,9.2625,72724,0
2012-03-09,9.2703,11.746,9.2625,10.801,224203,0
2012-03-12,10.801,11.001,10.474,10.553,129786,0
2012-03-13,10.577,10.669,9.678,9.897,113263,0
2012-03-14,9.887,10.286,9.695,9.779,52720,0
2012-03-15,9.843,9.968,9.3366,9.878,84627,0
2012-03-16,9.82,9.968,9.762,9.796,42761,0
2012-03-19,9.897,10.327,9.804,9.905,21784,0
2012-03-20,9.897,10.209,9.897,10.118,43881,0
2012-03-21,10.216,10.684,9.968,10.591,75523,0
2012-03-22,10.518,10.624,10.178,10.303,33117,0
2012-03-23,10.35,10.534,10.303,10.386,41547,0
2012-03-26,10.386,10.474,9.968,10.268,140916,0
2012-03-27,10.386,10.386,10.101,10.135,47664,0
2012-03-28,9.986,10.209,9.986,10.094,29802,0
2012-03-29,10.268,10.544,10.268,10.419,121528,0
2012-03-30,10.553,10.776,10.178,10.553,132289,0
2012-04-02,10.684,10.692,10.51,10.66,66498,0
2012-04-03,10.715,10.715,10.277,10.501,50634,0
2012-04-04,10.459,10.68,10.063,10.309,74555,0
2012-04-05,10.309,10.483,10.241,10.274,8076,0
2012-04-09,10.094,10.553,10.094,10.393,39796,0
2012-04-10,10.085,10.268,10.077,10.135,42652,0
2012-04-11,10.193,10.599,10.193,10.419,74664,0
2012-04-12,10.465,10.715,10.402,10.483,89999,0
2012-04-13,10.583,10.785,10.553,10.785,76286,0
2012-04-16,10.801,10.801,10.444,10.459,97360,0
2012-04-17,10.656,10.79,10.256,10.385,86622,0
2012-04-18,10.553,10.583,10.35,10.544,78994,0
2012-04-19,10.386,10.559,10.145,10.51,219857,0
2012-04-20,10.435,10.51,10.094,10.094,533725,0
2012-04-23,10.178,10.544,9.843,10.453,216726,0
2012-04-24,10.553,10.801,10.386,10.801,213708,0
2012-04-25,10.801,11.215,10.74,11.131,192154,0
2012-04-26,11.2,11.207,10.967,11.123,84075,0
2012-04-27,11.092,11.378,11.031,11.336,121633,0
2012-04-30,11.332,11.675,11.101,11.665,402632,0
2012-05-01,11.841,12.188,11.63,11.934,240360,0
2012-05-02,12.162,12.269,12.055,12.262,143398,0
2012-05-03,12.412,12.49,12.22,12.312,244231,0
2012-05-04,12.396,12.42,11.714,12.152,213004,0
2012-05-07,12.098,12.779,11.879,12.726,310288,0
2012-05-08,12.717,13.213,12.582,13.047,283051,0
2012-05-09,13.333,13.372,12.675,13.155,366751,0
2012-05-10,13.297,13.372,13.104,13.29,230309,0
2012-05-11,13.407,13.415,13.047,13.137,202931,0
2012-05-14,12.911,12.911,11.722,12.287,377201,0
2012-05-15,12.841,12.877,12.338,12.667,214309,0
2012-05-16,12.675,12.675,11.352,11.704,306324,0
2012-05-17,11.704,11.849,11.107,11.638,202096,0
2012-05-18,11.704,11.873,11.59,11.656,87032,0
2012-05-21,11.656,11.783,11.395,11.783,116765,0
2012-05-22,11.792,11.831,11.454,11.511,78434,0
2012-05-23,11.52,11.704,11.302,11.611,66151,0
2012-05-24,11.63,11.63,11.294,11.36,48504,0
2012-05-25,11.386,11.738,11.225,11.47,64658,0
2012-05-29,11.62,11.704,11.05,11.454,95781,0
2012-05-30,11.369,11.59,11.158,11.52,53435,0
2012-05-31,11.503,11.622,11.36,11.495,44779,0
2012-06-01,11.495,11.873,11.428,11.638,90641,0
2012-06-04,11.704,11.899,11.603,11.638,207390,0
2012-06-05,11.665,11.774,11.386,11.47,60706,0
2012-06-06,11.682,11.866,11.581,11.638,86065,0
2012-06-07,11.697,11.992,11.546,11.595,99568,0
2012-06-08,11.692,11.714,11.53,11.63,34931,0
2012-06-11,11.63,11.984,11.63,11.975,108661,0
2012-06-12,11.984,11.999,11.866,11.866,49881,0
2012-06-13,12.117,12.348,12.052,12.348,93176,0
2012-06-14,12.429,12.777,12.22,12.514,96662,0
2012-06-15,12.574,12.784,12.447,12.75,196650,0
2012-06-18,12.801,13.094,12.717,12.96,200638,0
2012-06-19,13.07,13.474,13.07,13.415,127857,0
2012-06-20,13.474,13.668,13.39,13.592,194433,0
2012-06-21,13.592,13.686,12.801,13.173,285135,0
2012-06-22,13.155,13.863,12.928,13.651,1413494,0
2012-06-25,13.686,14.621,13.507,14.065,300845,0
2012-06-26,14.164,14.712,14.164,14.377,204659,0
2012-06-27,14.503,14.638,14.399,14.568,152717,0
2012-06-28,14.586,14.586,13.855,14.147,181416,0
2012-06-29,14.443,14.822,14.242,14.822,318427,0
2012-07-02,14.865,15.613,14.865,15.486,477089,0
2012-07-03,15.681,16.01,14.998,15.234,279603,0
2012-07-05,15.124,15.924,15.124,15.756,277239,0
2012-07-06,15.815,16.785,15.544,16.591,556467,0
2012-07-09,16.851,17.894,16.843,17.77,550362,0
2012-07-10,17.987,18.527,16.177,16.683,922416,0
2012-07-11,16.632,16.902,14.865,15.606,614560,0
2012-07-12,15.396,15.521,13.902,14.874,646742,0
2012-07-13,14.67,15.437,14.273,15.418,290895,0
2012-07-16,15.409,15.538,14.949,15.167,231190,0
2012-07-17,15.192,15.26,14.757,15.167,133852,0
2012-07-18,15.186,15.765,14.865,15.707,199782,0
2012-07-19,15.858,15.941,14.52,14.786,252462,0
2012-07-20,14.678,15.765,14.536,15.697,204730,0
2012-07-23,15.379,15.387,14.914,15.302,139491,0
2012-07-24,15.36,15.622,15.177,15.244,85445,0
2012-07-25,15.244,15.403,14.377,14.638,196112,0
2012-07-26,14.813,15.007,14.559,14.99,162945,0
2012-07-27,15.076,15.959,15.032,15.538,169726,0
2012-07-30,15.538,15.581,14.647,14.813,215013,0
2012-07-31,14.822,15.505,14.822,15.264,193697,0
2012-08-01,15.269,15.791,15.158,15.269,158719,0
2012-08-02,15.581,17.017,15.158,16.245,427726,0
2012-08-03,16.437,16.564,15.016,15.563,349179,0
2012-08-06,16.119,17.179,16.107,16.936,588388,0
2012-08-07,16.877,17.955,16.851,17.845,414320,0
2012-08-08,17.93,18.199,17.602,18.089,250023,0
2012-08-09,18.199,18.737,18.001,18.402,296010,0
2012-08-10,18.122,18.122,17.179,17.804,291349,0
2012-08-13,17.911,18.14,17.391,17.483,184710,0
2012-08-14,17.628,17.879,17.305,17.476,141837,0
2012-08-15,17.483,17.764,17.148,17.567,140609,0
2012-08-16,17.636,17.686,17.221,17.603,143026,0
2012-08-17,17.663,17.858,17.432,17.517,126210,0
2012-08-20,17.517,18.86,17.05,18.675,418937,0
2012-08-21,18.74,18.74,17.97,18.072,219535,0
2012-08-22,17.96,18.369,17.044,17.575,280501,0
2012-08-23,17.612,17.687,15.835,16.242,809943,0
2012-08-24,16.309,16.981,16.071,16.582,350772,0
2012-08-27,16.709,17.764,16.709,17.39,377593,0
2012-08-28,17.399,17.513,16.538,17.11,211068,0
2012-08-29,17.075,17.329,16.59,17.193,150917,0
2012-08-30,17.083,17.449,16.862,17.312,187693,0
2012-08-31,17.407,17.517,16.836,17.041,217412,0
2012-09-04,16.888,17.603,16.888,17.385,169995,0
2012-09-05,17.347,17.603,17.008,17.032,225238,0
2012-09-06,17.184,18.019,17.041,17.764,242493,0
2012-09-07,17.867,18.705,17.584,18.641,370294,0
2012-09-10,18.705,20.24,18.522,20.058,547763,0
2012-09-11,19.755,20.314,19.067,19.303,500019,0
2012-09-12,19.303,19.474,18.81,18.988,174030,0
2012-09-13,19.059,19.652,18.81,19.412,151205,0
2012-09-14,19.531,20.222,18.93,19.091,190179,0
2012-09-17,19.211,19.899,19.091,19.506,197093,0
2012-09-18,19.609,19.609,19.202,19.44,145062,0
2012-09-19,19.474,19.506,19.211,19.329,140279,0
2012-09-20,19.211,19.914,19.211,19.856,188240,0
2012-09-21,20.035,20.067,19.559,19.882,251552,0
2012-09-24,19.949,20.391,19.899,20.144,256305,0
2012-09-25,20.154,20.357,19.609,19.763,254501,0
2012-09-26,19.736,19.822,18.41,19.131,496154,0
2012-09-27,19.285,19.506,19.131,19.371,117091,0
2012-09-28,19.285,20.154,18.93,19.983,259816,0
2012-10-01,20.212,20.892,19.983,20.162,287563,0
2012-10-02,20.538,20.859,20.307,20.699,172279,0
2012-10-03,20.827,21.08,20.62,20.845,171936,0
2012-10-04,21.106,21.811,21.048,21.557,214671,0
2012-10-05,21.895,22.408,21.692,22.219,275863,0
2012-10-08,22.246,22.619,21.752,21.786,190702,0
2012-10-09,21.895,22.059,20.629,21.063,225479,0
2012-10-10,20.963,20.963,20.476,20.818,228466,0
2012-10-11,20.799,21.317,20.52,20.845,303477,0
2012-10-12,20.919,21.063,20.17,20.374,208283,0
2012-10-15,20.357,20.765,20.17,20.708,201558,0
2012-10-16,20.791,21.173,20.444,20.748,210793,0
2012-10-17,20.919,21.209,20.24,20.392,244521,0
2012-10-18,20.444,21.015,19.822,20.085,234904,0
2012-10-19,20.17,21.039,20.028,20.483,213296,0
2012-10-22,20.52,20.62,20.076,20.23,154540,0
2012-10-23,19.983,20.058,19.131,19.703,299353,0
2012-10-24,19.686,20,19.498,19.55,130584,0
2012-10-25,21.261,21.683,19.642,19.779,128652,0
2012-10-26,19.813,19.899,18.988,19.395,260948,0
2012-10-31,19.03,19.345,18.666,18.877,238720,0
2012-11-01,18.613,19.082,18.47,18.675,140346,0
2012-11-02,18.539,18.733,17.381,17.773,218308,0
2012-11-05,17.439,18.079,16.914,17.977,316106,0
2012-11-06,17.977,18.315,17.977,18.205,136113,0
2012-11-07,17.262,17.858,16.625,17.347,267414,0
2012-11-08,17.374,18.46,17.374,18.157,193562,0
2012-11-09,17.916,18.434,17.916,18.231,121318,0
2012-11-12,17.934,17.992,17.544,17.584,167853,0
2012-11-13,17.603,17.654,17.237,17.416,159141,0
2012-11-14,16.546,17.16,16.348,16.607,351515,0
2012-11-15,16.522,17.11,16.47,16.824,225665,0
2012-11-16,16.641,17.264,16.141,17.015,266762,0
2012-11-19,17.324,17.8,17.324,17.663,127448,0
2012-11-20,17.601,18.446,17.445,18.429,157456,0
2012-11-21,18.482,18.723,18.362,18.639,82776,0
2012-11-23,18.657,19.008,18.62,18.914,92590,0
2012-11-26,18.871,18.924,17.938,18.093,275027,0
2012-11-27,18.093,18.18,17.611,17.663,220985,0
2012-11-28,17.758,18.059,17.704,18.032,137278,0
2012-11-29,18.397,18.594,18.172,18.231,142034,0
2012-11-30,18.231,18.231,17.592,17.98,844140,0
2012-12-03,17.307,17.694,16.546,17.238,552377,0
2012-12-04,17.23,17.453,17.048,17.297,190352,0
2012-12-05,17.297,17.411,16.848,16.884,126063,0
2012-12-06,16.832,16.832,16.071,16.21,216198,0
2012-12-07,16.036,16.323,15.804,16.269,137239,0
2012-12-10,16.417,16.919,16.391,16.616,125727,0
2012-12-11,17.264,17.694,16.901,17.489,470510,0
2012-12-12,17.384,18.128,17.307,17.835,308796,0
2012-12-13,18.015,18.119,17.835,18.041,102954,0
2012-12-14,17.988,19.251,17.894,18.803,535930,0
2012-12-17,18.914,19.692,18.914,19.605,319508,0
2012-12-18,19.614,19.614,18.862,19.045,263998,0
2012-12-19,19.113,19.113,18.526,18.63,78328,0
2012-12-20,18.585,18.75,18.146,18.343,146469,0
2012-12-21,18.156,18.241,17.36,18.198,353570,0
2012-12-24,18.128,18.509,18.128,18.429,44716,0
2012-12-26,18.429,18.5,18.146,18.285,56145,0
2012-12-27,18.212,18.212,17.886,18.084,83807,0
2012-12-28,17.911,17.974,17.463,17.781,72910,0
2012-12-31,17.825,18.015,17.282,17.965,140109,0
2013-01-02,18.602,19.874,18.519,19.744,342284,0
2013-01-03,19.718,19.847,19.285,19.313,149107,0
2013-01-04,19.313,19.442,19.113,19.303,85984,0
2013-01-07,19.269,19.46,18.871,19.008,90246,0
2013-01-08,18.974,19.063,18.585,18.683,56874,0
2013-01-09,18.704,19.008,18.576,19.008,153189,0
2013-01-10,19.008,19.346,18.888,19.008,167541,0
2013-01-11,19.026,19.276,18.924,19.216,58128,0
2013-01-14,19.121,20.003,18.951,19.744,219992,0
2013-01-15,19.795,20.484,19.666,20.357,307894,0
2013-01-16,20.262,20.357,20.053,20.117,122920,0
2013-01-17,20.191,20.418,20.098,20.288,154839,0
2013-01-18,20.34,20.437,20.175,20.357,171036,0
2013-01-22,20.349,20.807,20.349,20.763,206574,0
2013-01-23,20.789,21.49,20.696,21.378,198883,0
2013-01-24,21.49,21.574,20.653,20.772,309910,0
2013-01-25,20.883,20.965,20.357,20.453,228293,0
2013-01-28,20.445,20.453,19.442,19.64,290583,0
2013-01-29,19.614,20.053,19.381,19.916,291811,0
2013-01-30,19.847,19.96,19.21,19.355,117254,0
2013-01-31,19.242,19.597,19.026,19.527,281440,0
2013-02-01,19.623,20.089,19.406,19.485,119566,0
2013-02-04,19.381,19.381,18.093,18.231,292637,0
2013-02-05,18.334,19.183,18.334,18.983,144205,0
2013-02-06,18.776,18.835,18.38,18.835,131983,0
2013-02-07,18.924,18.966,18.276,18.5,53248,0
2013-02-08,18.526,18.914,18.526,18.844,58985,0
2013-02-11,18.914,19.035,18.691,19.035,66804,0
2013-02-12,18.974,19.035,18.446,18.803,109671,0
2013-02-13,18.858,18.858,18.554,18.668,68694,0
2013-02-14,18.677,18.816,18.437,18.502,49510,0
2013-02-15,18.545,18.587,17.68,18.493,150836,0
2013-02-19,18.456,18.65,18.202,18.527,186291,0
2013-02-20,18.51,18.727,18.202,18.202,91434,0
2013-02-21,18.116,18.116,17.296,17.654,123931,0
2013-02-22,17.774,17.897,17.723,17.864,101096,0
2013-02-25,17.943,18.447,17.943,17.97,165493,0
2013-02-26,18.108,18.162,17.897,17.943,200787,0
2013-02-27,17.915,18.134,17.906,17.933,56375,0
2013-02-28,17.97,18.057,17.507,17.602,126557,0
2013-03-01,17.471,17.978,17.392,17.961,128338,0
2013-03-04,17.933,17.985,17.628,17.774,119485,0
2013-03-05,17.906,18.3,17.723,18.134,191699,0
2013-03-06,20.826,22.133,20.563,21.662,1123173,0
2013-03-07,21.653,22.822,21.653,21.896,487311,0
2013-03-08,22.185,22.614,22.048,22.106,174614,0
2013-03-11,22.048,22.544,22.048,22.367,171594,0
2013-03-12,22.359,22.606,22.063,22.247,143721,0
2013-03-13,22.22,22.359,21.627,22.229,94379,0
2013-03-14,22.133,22.273,22.01,22.177,94157,0
2013-03-15,22.048,22.386,22.038,22.088,136950,0
2013-03-18,21.758,21.828,21.391,21.391,128549,0
2013-03-19,21.496,21.601,20.957,20.994,95412,0
2013-03-20,21.208,21.391,21.179,21.381,76524,0
2013-03-21,21.349,21.391,20.796,20.957,183085,0
2013-03-22,21.217,21.933,21.051,21.924,153866,0
2013-03-25,22.106,22.614,22.088,22.124,130250,0
2013-03-26,22.038,22.316,21.916,21.966,64340,0
2013-03-27,22.168,22.483,21.975,22.413,125749,0
2013-03-28,22.516,23.924,22.455,23.793,324205,0
2013-04-01,23.949,24.404,23.495,23.531,226793,0
2013-04-02,23.505,23.949,23.321,23.565,120685,0
2013-04-03,23.652,23.679,22.185,22.263,170790,0
2013-04-04,22.343,22.857,22.056,22.857,142131,0
2013-04-05,22.526,22.867,22.308,22.841,166615,0
2013-04-08,22.797,23.207,22.719,23.138,94421,0
2013-04-09,23.258,23.94,23.243,23.523,105585,0
2013-04-10,23.67,24.01,23.67,23.784,156206,0
2013-04-11,23.94,24.054,23.86,23.965,143895,0
2013-04-12,23.965,23.965,23.531,23.652,92925,0
2013-04-15,23.793,23.793,22.177,22.29,138735,0
2013-04-16,22.464,22.883,22.367,22.561,117554,0
2013-04-17,22.492,22.622,21.349,21.854,169642,0
2013-04-18,21.87,21.916,21.267,21.723,123100,0
2013-04-19,21.847,22.133,21.662,22.088,79697,0
2013-04-22,22.316,22.377,21.487,21.531,143664,0
2013-04-23,21.67,22.168,21.662,22.152,108513,0
2013-04-24,22.263,22.683,22.263,22.561,89329,0
2013-04-25,22.719,23.007,22.622,22.702,100757,0
2013-04-26,22.832,22.832,22.367,22.404,33993,0
2013-04-29,22.552,22.952,22.492,22.883,63408,0
2013-04-30,22.891,23.171,22.761,23.171,132090,0
2013-05-01,23.225,23.313,22.962,22.998,160989,0
2013-05-02,23.225,24.211,23.067,24.045,327183,0
2013-05-03,25.737,28.305,24.805,27.843,545781,0
2013-05-06,28.384,28.586,26.83,27.223,416359,0
2013-05-07,27.512,29.154,27.292,29.118,319448,0
2013-05-08,29.16,29.972,28.271,28.751,350346,0
2013-05-09,28.577,28.786,27.834,28.691,144172,0
2013-05-10,28.498,28.586,27.652,27.982,164689,0
2013-05-13,28.008,28.437,27.816,28.148,98586,0
2013-05-14,28.288,28.358,28,28.157,184492,0
2013-05-15,28.232,28.338,27.925,28.241,116752,0
2013-05-16,28.205,30.245,28.048,29.523,258236,0
2013-05-17,29.894,30.624,29.552,29.735,172357,0
2013-05-20,29.719,30.222,29.023,29.991,150439,0
2013-05-21,30.115,30.606,29.455,29.498,149852,0
2013-05-22,29.71,30.464,29.023,29.226,185453,0
2013-05-23,28.584,29.578,28.223,29.489,145314,0
2013-05-24,29.006,29.339,28.883,29.094,79542,0
2013-05-28,29.455,30.431,29.305,30.35,171110,0
2013-05-29,30.228,30.306,29.833,30.192,141496,0
2013-05-30,30.44,31.686,30.222,30.96,194989,0
2013-05-31,30.963,31.379,30.423,30.563,111514,0
2013-06-03,30.771,30.844,29.339,29.92,180534,0
2013-06-04,29.92,29.955,27.694,28.355,1747244,0
2013-06-05,28.355,28.918,27.352,27.792,865942,0
2013-06-06,27.572,29.129,27.572,29.129,296096,0
2013-06-07,29.401,30.492,29.358,30.069,243577,0
2013-06-10,30.431,30.73,30.079,30.641,220218,0
2013-06-11,30.245,30.771,29.947,30.343,100905,0
2013-06-12,30.5,30.641,29.234,29.358,149539,0
2013-06-13,29.366,30.877,29.314,30.712,153831,0
2013-06-14,30.904,31.213,29.586,29.743,75421,0
2013-06-17,30.017,30.017,28.232,28.576,231337,0
2013-06-18,28.777,29.366,28.61,29.111,289958,0
2013-06-19,29.191,29.234,28.452,28.707,154736,0
2013-06-20,28.372,28.576,27.643,27.925,175944,0
2013-06-21,27.985,28.398,27.589,27.766,301121,0
2013-06-24,26.931,27.415,25.261,25.585,448067,0
2013-06-25,25.937,26.658,25.779,25.981,172085,0
2013-06-26,26.113,26.544,26,26.201,116286,0
2013-06-27,26.596,27.328,26.596,27.283,178040,0
2013-06-28,27.229,27.434,26.877,27.009,306720,0
2013-07-01,27.291,27.616,27.072,27.247,193617,0
2013-07-02,27.256,27.643,26.113,26.491,144728,0
2013-07-03,26.429,26.658,26.282,26.367,73153,0
2013-07-05,26.64,26.762,26.262,26.596,144528,0
2013-07-08,26.64,27.036,26.518,26.862,225642,0
2013-07-09,27.168,27.625,27.089,27.466,274199,0
2013-07-10,27.493,27.872,26.939,27.195,222194,0
2013-07-11,27.634,27.969,27.415,27.713,275776,0
2013-07-12,27.687,28.584,27.687,28.443,162903,0
2013-07-15,28.576,29.489,28.372,28.821,183645,0
2013-07-16,28.901,29.147,28.838,28.954,188712,0
2013-07-17,29.156,30.202,29.014,30.183,230919,0
2013-07-18,30.396,30.771,30.396,30.632,121276,0
2013-07-19,30.616,30.968,30.616,30.96,115016,0
2013-07-22,30.992,31.514,30.976,31.213,147477,0
2013-07-23,31.487,32.567,31.326,32.409,195155,0
2013-07-24,32.577,32.663,28.6,30.422,858168,0
2013-07-25,30.422,31.099,30.148,31.091,147953,0
2013-07-26,31.002,32.32,31.002,32.249,168429,0
2013-07-29,32.462,32.53,30.844,31.38,216740,0
2013-07-30,31.256,31.827,31.186,31.448,103144,0
2013-07-31,31.545,32.145,31.044,32.093,154076,0
2013-08-01,32.312,32.497,31.686,32.478,215514,0
2013-08-02,33.321,33.358,30.44,31.082,335785,0
2013-08-05,30.94,31.072,30.561,30.861,149877,0
2013-08-06,30.844,30.844,29.664,30.422,190718,0
2013-08-07,30.413,31.643,30.156,31.487,199525,0
2013-08-08,31.74,32.101,31.231,31.308,159966,0
2013-08-09,31.196,31.256,30.509,30.968,89270,0
2013-08-12,30.686,31.397,30.57,31.108,92754,0
2013-08-13,31.035,31.256,30.579,31.002,53710,0
2013-08-14,30.926,31.352,30.343,30.377,99919,0
2013-08-15,29.9,30.104,29.174,29.404,119177,0
2013-08-16,29.325,29.6,28.873,29.449,84630,0
2013-08-19,29.441,29.449,28.014,28.023,145666,0
2013-08-20,28.138,29.423,27.837,29.414,231893,0
2013-08-21,29.36,29.574,28.395,28.715,90363,0
2013-08-22,28.73,29.105,28.272,28.705,72876,0
2013-08-23,28.766,28.909,28.245,28.413,105119,0
2013-08-26,28.555,28.661,28.13,28.192,128530,0
2013-08-27,27.873,27.945,27.218,27.254,129282,0
2013-08-28,27.148,27.245,26.891,26.981,120059,0
2013-08-29,26.989,27.433,26.989,27.406,93314,0
2013-08-30,28.032,31.078,27.972,30.856,472967,0
2013-09-03,31.617,32.527,31.006,31.792,254240,0
2013-09-04,31.792,32.086,30.926,31.096,128742,0
2013-09-05,31.096,31.405,30.971,31.006,87239,0
2013-09-06,31.068,31.192,30.563,30.688,80423,0
2013-09-09,30.847,31.049,30.29,30.765,101364,0
2013-09-10,30.997,31.13,30.678,30.963,137853,0
2013-09-11,31.015,31.617,30.783,31.581,106741,0
2013-09-12,31.625,32.165,31.421,31.951,130703,0
2013-09-13,32.008,32.545,31.758,32.43,123300,0
2013-09-16,32.748,32.748,31.724,31.925,109550,0
2013-09-17,31.891,32.193,31.519,31.677,96745,0
2013-09-18,31.724,32.299,31.653,32.157,84133,0
2013-09-19,32.237,32.466,31.157,31.262,108627,0
2013-09-20,31.485,32.554,31.253,32.449,169310,0
2013-09-23,32.449,33.378,32.421,33.341,277936,0
2013-09-24,33.51,35.748,33.51,35.423,399786,0
2013-09-25,35.349,36.459,35.349,36.217,208729,0
2013-09-26,36.28,36.705,35.748,36.094,213210,0
2013-09-27,36.013,37.317,35.872,36.863,143184,0
2013-09-30,36.564,36.749,35.89,36.137,135272,0
2013-10-01,37.688,38.449,37.606,38.093,508294,0
2013-10-02,37.854,38.208,37.395,38.191,170576,0
2013-10-03,38.191,38.377,36.094,36.961,391984,0
2013-10-04,36.819,38.146,36.423,37.376,1643586,0
2013-10-07,36.996,37.165,35.404,35.465,424994,0
2013-10-08,35.474,35.712,33.086,33.439,331875,0
2013-10-09,33.323,34.66,33.182,33.697,220380,0
2013-10-10,34.253,36.201,34.253,35.882,248271,0
2013-10-11,35.856,36.573,35.556,36.235,128429,0
2013-10-14,35.837,36.661,35.643,36.358,197111,0
2013-10-15,36.519,37.075,35.864,36.112,112051,0
2013-10-16,36.431,37.367,36.094,36.801,99961,0
2013-10-17,36.597,37.183,36.235,36.855,182614,0
2013-10-18,37.13,37.28,36.731,37.261,119993,0
2013-10-21,37.697,38.81,37.298,37.838,247281,0
2013-10-22,39.526,39.659,38.898,39.059,145484,0
2013-10-23,38.847,39.631,38.271,39.068,160063,0
2013-10-24,39.245,40.217,38.97,39.475,247164,0
2013-10-25,39.448,39.82,39.085,39.288,93478,0
2013-10-28,39.288,40.66,39.102,39.773,180491,0
2013-10-29,39.962,40.562,38.64,38.996,174340,0
2013-10-30,38.907,39.165,37.05,37.423,237234,0
2013-10-31,37.308,39.333,37.261,38.882,279361,0
2013-11-01,38.793,38.793,37.253,38.051,172032,0
2013-11-04,38.235,39.404,37.705,39.315,268415,0
2013-11-05,39.376,39.412,37.969,38.536,155511,0
2013-11-06,39.201,41.277,37.192,37.651,424350,0
2013-11-07,37.88,39.059,36.28,36.829,204612,0
2013-11-08,36.97,37.555,35.581,37.351,218807,0
2013-11-11,37.386,39.517,37.367,38.296,174298,0
2013-11-12,38.342,38.934,38.06,38.367,136228,0
2013-11-13,38.836,40.135,38.54,40.11,115245,0
2013-11-14,40.296,40.679,39.843,40.225,112488,0
2013-11-15,40.661,42.772,40.502,42.057,235839,0
2013-11-18,42.567,43.397,41.666,41.952,238653,0
2013-11-19,41.846,42.682,40.644,41.731,196251,0
2013-11-20,41.721,42.266,41.466,41.666,159441,0
2013-11-21,41.799,43.191,41.482,42.094,123557,0
2013-11-22,42.274,42.533,41.875,42.266,123796,0
2013-11-25,42.592,43.814,42.592,43.387,168328,0
2013-11-26,43.387,44.455,43.244,44.205,321549,0
2013-11-27,44.526,44.829,43.687,44.577,255626,0
2013-11-29,44.829,46.058,44.214,44.34,142253,0
2013-12-02,44.526,45.951,44.526,45.87,257563,0
2013-12-03,44.587,44.634,41.856,42.307,345443,0
2013-12-04,41.942,43.092,41.942,42.666,211488,0
2013-12-05,42.382,44.455,42.382,42.79,184936,0
2013-12-06,43.67,43.849,42.621,43.101,263593,0
2013-12-09,43.101,43.522,42.258,42.906,186864,0
2013-12-10,42.976,43.679,42.283,42.843,224953,0
2013-12-11,42.941,43.066,41.961,42.033,187359,0
2013-12-12,41.971,42.682,41.856,42.46,155843,0
2013-12-13,42.699,43.502,41.466,41.49,264189,0
2013-12-16,41.498,42.19,40.563,40.83,327479,0
2013-12-17,40.83,42.967,40.83,42.915,327222,0
2013-12-18,43.191,43.867,42.682,43.628,211244,0
2013-12-19,43.636,44.926,43.278,44.587,192098,0
2013-12-20,44.768,46.233,44.751,45.592,365064,0
2013-12-23,46.12,47.109,45.842,46.797,244405,0
2013-12-24,46.653,46.975,45.852,46.006,113283,0
2013-12-26,46.006,46.396,45.601,46.243,170808,0
2013-12-27,46.21,46.797,46.192,46.787,117323,0
2013-12-30,46.602,47.064,46.433,46.718,117573,0
2013-12-31,46.718,47.643,46.718,47.643,189770,0
2014-01-02,47.59,47.742,45.64,46.094,163901,0
2014-01-03,46.377,47.02,45.409,45.611,197397,0
2014-01-06,45.694,45.951,44.08,44.811,165674,0
2014-01-07,44.883,46.066,44.873,44.961,256332,0
2014-01-08,44.989,45.818,44.989,45.801,280357,0
2014-01-09,46.155,46.29,45.592,45.889,111711,0
2014-01-10,45.976,46.3,45.701,45.916,140049,0
2014-01-13,45.736,45.996,43.066,43.743,336237,0
2014-01-14,43.753,44.759,43.753,44.616,125392,0
2014-01-15,44.775,45.059,44.545,44.847,89731,0
2014-01-16,44.838,45.085,44.526,44.775,312139,0
2014-01-17,44.847,46.485,44.768,45.23,149208,0
2014-01-21,45.657,46.218,44.998,45.908,126226,0
2014-01-22,46.147,46.7,45.899,46.368,105468,0
2014-01-23,46.343,46.358,44.597,45.035,117687,0
2014-01-24,44.597,44.597,40.082,40.269,514118,0
2014-01-27,40.58,41.358,38.614,40.599,345857,0
2014-01-28,40.626,41.398,40.092,40.58,145924,0
2014-01-29,39.746,40.359,38.667,39.121,174946,0
2014-01-30,39.547,39.71,38.291,38.685,238620,0
2014-01-31,37.929,38.713,37.669,37.872,234394,0
2014-02-03,37.697,37.872,35.217,35.523,453086,0
2014-02-04,35.781,36.947,35.609,35.977,268047,0
2014-02-05,35.648,36.324,35.217,35.434,222844,0
2014-02-06,35.469,36.038,35.418,35.709,239843,0
2014-02-07,36.003,37.66,35.843,36.947,327565,0
2014-02-10,36.938,37.099,36.181,36.28,178163,0
2014-02-11,36.424,37.339,36.28,36.894,120845,0
2014-02-12,36.894,37.981,36.708,37.688,191954,0
2014-02-13,37.393,38.533,37.242,38.495,183641,0
2014-02-14,38.472,38.942,38.087,38.667,110213,0
2014-02-18,38.925,40.51,38.925,39.853,216067,0
2014-02-19,39.704,39.74,36.961,37.067,316644,0
2014-02-20,38.986,42.606,37.831,42.336,578447,0
2014-02-21,42.425,42.561,40.851,41.586,250710,0
2014-02-24,41.586,43.277,41.586,42.866,234527,0
2014-02-25,43.206,43.994,42.346,42.723,279635,0
2014-02-26,42.713,43.359,42.2,42.327,121439,0
2014-02-27,42.259,43.144,42.191,43.054,109655,0
2014-02-28,43.196,44.041,43.079,43.386,215025,0
2014-03-03,42.535,43.27,41.412,42.811,263483,0
2014-03-04,43.438,44.901,43.438,44.693,283636,0
2014-03-05,39.425,40.133,35.985,36.191,1589152,0
2014-03-06,36.29,36.881,34.149,34.3,898359,0
2014-03-07,34.818,35.805,34.193,34.238,449018,0
2014-03-10,35.431,35.491,34.461,35.25,447121,0
2014-03-11,35.079,35.778,34.641,34.74,292125,0
2014-03-12,34.711,35.25,33.413,34.193,520625,0
2014-03-13,34.05,34.48,32.868,33.359,342585,0
2014-03-14,32.984,33.914,32.749,32.904,255748,0
2014-03-17,33.043,33.465,32.868,33.34,271629,0
2014-03-18,34.507,34.945,33.807,34.47,325691,0
2014-03-19,34.587,34.676,33.665,33.987,261212,0
2014-03-20,34.023,34.373,33.198,33.396,227830,0
2014-03-21,33.645,33.655,32.796,32.885,335568,0
2014-03-24,33.035,33.557,32.382,33.465,272920,0
2014-03-25,33.763,34.103,33.378,33.52,156094,0
2014-03-26,33.682,33.682,32.49,32.543,247537,0
2014-03-27,32.464,32.927,32.096,32.186,196991,0
2014-03-28,32.202,32.651,32.167,32.257,168263,0
2014-03-31,32.481,32.688,32.167,32.614,371891,0
2014-04-01,32.732,33.825,32.706,33.608,249549,0
2014-04-02,33.88,34.416,33.608,33.969,294673,0
2014-04-03,34.058,34.383,33.87,34.248,169029,0
2014-04-04,34.498,34.685,33.101,33.369,279260,0
2014-04-07,32.768,32.927,31.844,31.961,376042,0
2014-04-08,32.015,32.912,31.98,32.525,234381,0
2014-04-09,32.768,32.927,31.961,32.257,283361,0
2014-04-10,32.015,32.641,30.931,31.21,313674,0
2014-04-11,31.289,31.289,30.017,30.68,425357,0
2014-04-14,30.912,31.567,30.833,31.371,311634,0
2014-04-15,31.38,32.023,30.903,31.844,203009,0
2014-04-16,32.167,32.257,31.629,31.836,273596,0
2014-04-17,31.79,32.839,31.79,32.365,238566,0
2014-04-21,32.355,33.153,32.355,33.02,210111,0
2014-04-22,32.927,33.306,32.819,33.144,228208,0
2014-04-23,32.984,33.475,32.904,33.161,200568,0
2014-04-24,33.331,33.422,32.66,32.955,132201,0
2014-04-25,32.849,34.119,32.436,32.49,172909,0
2014-04-28,32.257,33.771,32.123,33.198,253709,0
2014-04-29,33.843,35.538,33.583,35.124,294357,0
2014-04-30,34.875,34.901,34.193,34.658,172803,0
2014-05-01,34.39,35.25,33.17,33.78,356811,0
2014-05-02,34.98,36.594,33.153,34.633,392499,0
2014-05-05,34.507,36.369,34.507,35.491,257315,0
2014-05-06,35.402,36.325,35.144,35.528,139615,0
2014-05-07,35.778,36.325,35.421,36.209,154416,0
2014-05-08,36.2,36.728,35.288,35.296,169093,0
2014-05-09,35.25,36.127,34.972,36.092,134070,0
2014-05-12,36.369,37.168,36.369,37.034,182081,0
2014-05-13,36.881,37.293,36.665,36.862,140309,0
2014-05-14,36.858,37.165,35.965,35.983,129949,0
2014-05-15,35.703,35.71,34.289,35.253,130129,0
2014-05-16,35.332,35.332,34.089,34.901,126622,0
2014-05-19,34.648,35.71,34.631,35.406,176693,0
2014-05-20,35.459,35.459,34.196,34.53,173330,0
2014-05-21,34.603,35.306,33.745,34.631,133461,0
2014-05-22,34.594,35.156,34.594,35.029,52950,0
2014-05-23,34.973,35.857,34.973,35.513,85300,0
2014-05-27,35.847,36.578,35.586,36.281,107578,0
2014-05-28,36.235,36.759,35.442,35.477,97473,0
2014-05-29,35.523,35.829,34.801,35.291,105187,0
2014-05-30,35.299,35.451,34.44,34.973,195062,0
2014-06-02,34.937,35.181,34.458,34.487,75194,0
2014-06-03,34.458,34.684,33.962,34.331,122564,0
2014-06-04,34.233,34.757,34.17,34.467,85683,0
2014-06-05,34.504,36.083,34.017,35.875,151908,0
2014-06-06,35.983,36.478,35.223,35.92,179594,0
2014-06-09,36.145,36.832,35.91,36.759,186173,0
2014-06-10,36.435,36.985,36.019,36.036,127708,0
2014-06-11,35.757,36.2,35.65,35.785,83158,0
2014-06-12,35.785,36.533,35.63,35.938,123302,0
2014-06-13,36.065,36.226,35.64,36.173,84779,0
2014-06-16,36.173,36.957,36.091,36.595,112343,0
2014-06-17,36.478,36.966,36.426,36.913,150124,0
2014-06-18,37.237,37.624,36.632,37.353,185288,0
2014-06-19,37.527,37.876,36.913,37.011,178801,0
2014-06-20,37.146,37.255,36.948,37.165,98275,0
2014-06-23,37.155,37.301,36.623,36.913,148834,0
2014-06-24,36.985,37.778,36.426,36.444,97496,0
2014-06-25,36.235,36.444,35.803,36.209,95160,0
2014-06-26,36.1,36.46,35.65,35.821,74229,0
2014-06-27,35.821,36.344,35.273,36.271,321591,0
2014-06-30,36.1,36.894,36.1,36.623,99872,0
2014-07-01,36.913,37.742,36.344,36.426,170927,0
2014-07-02,36.281,36.832,36.262,36.543,110525,0
2014-07-03,36.722,37.445,36.478,37.263,126676,0
2014-07-07,37.346,37.372,35.795,35.885,147969,0
2014-07-08,35.867,35.867,35.189,35.495,214508,0
2014-07-09,35.543,35.829,35.397,35.577,75683,0
2014-07-10,34.801,35.767,34.801,35.35,84286,0
2014-07-11,35.36,35.523,35.165,35.35,57731,0
2014-07-14,35.687,36.37,35.64,36.253,183826,0
2014-07-15,36.117,36.417,36.036,36.361,96823,0
2014-07-16,36.533,36.713,36.308,36.66,140537,0
2014-07-17,36.352,36.578,36.165,36.397,131566,0
2014-07-18,36.435,36.848,36.243,36.812,118788,0
2014-07-21,36.587,37.282,36.407,37.263,80754,0
2014-07-22,37.346,38.497,37.255,38.438,150625,0
2014-07-23,38.779,38.904,38.536,38.807,83085,0
2014-07-24,38.816,39.366,38.672,39.104,137655,0
2014-07-25,38.726,39.095,38.662,38.887,82679,0
2014-07-28,38.853,39.069,38.139,38.347,130586,0
2014-07-29,38.275,38.438,38.059,38.382,155704,0
2014-07-30,38.428,38.474,37.065,37.2,182118,0
2014-07-31,36.578,36.713,35.957,35.993,177601,0
2014-08-01,36.083,36.083,35.757,35.867,145111,0
2014-08-04,35.857,35.857,35.323,35.687,140414,0
2014-08-05,35.602,35.669,35.406,35.503,147343,0
2014-08-06,35.669,37.311,35.088,36.867,165846,0
2014-08-07,36.948,36.948,35.442,35.561,146765,0
2014-08-08,35.71,36.046,35.189,35.983,96533,0
2014-08-11,36.083,36.705,35.767,36.468,106841,0
2014-08-12,36.209,36.308,35.901,36.065,84589,0
2014-08-13,36.278,36.603,36.096,36.561,189554,0
2014-08-14,36.561,36.768,36.433,36.613,77835,0
2014-08-15,36.959,37.204,36.259,36.849,102101,0
2014-08-18,36.849,37.513,36.669,37.367,124064,0
2014-08-19,37.513,37.885,37.067,37.513,114691,0
2014-08-20,37.322,37.603,37.132,37.513,68093,0
2014-08-21,37.587,38.149,37.077,37.893,196901,0
2014-08-22,37.885,37.967,37.523,37.704,57531,0
2014-08-25,37.865,38.059,37.786,37.831,84300,0
2014-08-26,37.976,38.093,37.704,37.885,92134,0
2014-08-27,38.05,38.05,37.776,37.85,42638,0
2014-08-28,37.686,38.293,37.367,37.831,76015,0
2014-08-29,38.032,38.323,37.748,38.248,127654,0
2014-09-02,38.194,39.194,38.169,39.112,84479,0
2014-09-03,39.421,39.967,39.248,39.275,99139,0
2014-09-04,39.203,39.603,38.637,38.793,93632,0
2014-09-05,38.731,39.03,38.511,38.765,67621,0
2014-09-08,38.721,38.721,38.093,38.285,75238,0
2014-09-09,38.212,38.285,36.904,37.004,122145,0
2014-09-10,36.868,37.149,36.713,36.94,56995,0
2014-09-11,36.868,37.404,36.786,37.177,71540,0
2014-09-12,37.058,37.177,36.424,36.552,58165,0
2014-09-15,36.514,36.542,36.141,36.333,93105,0
2014-09-16,36.151,36.415,35.952,36.06,46832,0
2014-09-17,36.041,36.151,35.504,35.632,60570,0
2014-09-18,35.661,36.122,35.504,35.824,50351,0
2014-09-19,35.914,35.914,34.532,34.852,244826,0
2014-09-22,34.424,34.715,33.898,34.171,118611,0
2014-09-23,34.115,34.381,33.136,33.17,110482,0
2014-09-24,33.061,33.607,33.061,33.426,86886,0
2014-09-25,33.372,33.47,32.815,32.952,77736,0
2014-09-26,33.109,33.925,32.815,33.707,74946,0
2014-09-29,33.308,33.771,32.681,32.744,104207,0
2014-09-30,32.762,33.48,32.391,32.691,156822,0
2014-10-01,32.691,32.916,32.091,32.119,109089,0
2014-10-02,32.062,33.325,32.062,33.264,175090,0
2014-10-03,33.625,35.85,33.517,35.798,182482,0
2014-10-06,36.024,38.323,36.024,37.668,379480,0
2014-10-07,37.467,38.411,37.25,37.723,188041,0
2014-10-08,37.858,39.392,37.766,39.275,235110,0
2014-10-09,39.376,39.9,38.921,38.958,159455,0
2014-10-10,38.785,40.529,38.059,39.967,160014,0
2014-10-13,40.22,40.719,40.055,40.192,150899,0
2014-10-14,40.446,41.593,40.104,41.201,179359,0
2014-10-15,40.874,41.555,40.465,41.219,279698,0
2014-10-16,40.801,42.536,40.655,42.508,205484,0
2014-10-17,42.872,42.872,41.789,42.326,189591,0
2014-10-20,42.326,43.87,42.326,43.78,237259,0
2014-10-21,44.244,45.369,43.835,44.889,160370,0
2014-10-22,45.205,45.325,43.78,44.088,146378,0
2014-10-23,44.317,45.052,44.154,44.317,96051,0
2014-10-24,44.225,44.669,44.18,44.335,72490,0
2014-10-27,44.353,45.135,44.234,44.998,134115,0
2014-10-28,45.135,46.377,45.026,46.097,220899,0
2014-10-29,46.097,46.725,44.608,45.289,136856,0
2014-10-30,45.28,45.799,44.28,44.47,135807,0
2014-10-31,45.17,46.552,44.916,46.179,164357,0
2014-11-03,46.043,46.396,45.188,45.306,87168,0
2014-11-04,44.934,45.661,44.416,44.77,111446,0
2014-11-05,44.378,45.28,44.125,44.969,215423,0
2014-11-06,44.796,45.018,44.207,44.407,197017,0
2014-11-07,42.645,43.071,37.695,39.157,781440,0
2014-11-10,38.694,39.937,38.44,39.883,347814,0
2014-11-11,39.892,40.437,39.503,39.713,266869,0
2014-11-12,39.693,39.721,37.923,38.121,342406,0
2014-11-13,38.112,38.867,37.748,37.967,118454,0
2014-11-14,37.875,39.102,37.823,39.093,208467,0
2014-11-17,38.939,39.284,38.604,38.657,175534,0
2014-11-18,38.604,38.958,36.904,37.122,252229,0
2014-11-19,36.533,37.192,36.248,36.662,212288,0
2014-11-20,36.543,37.348,36.543,37.163,136879,0
2014-11-21,37.548,38.123,37.338,37.858,145195,0
2014-11-24,37.85,38.353,37.748,38.326,120835,0
2014-11-25,38.307,38.856,38.152,38.343,75890,0
2014-11-26,38.362,38.673,37.95,38.251,103272,0
2014-11-28,38.014,38.196,36.944,36.972,60910,0
2014-12-01,36.936,36.998,36.349,36.798,178577,0
2014-12-02,36.743,37.247,36.623,36.861,106930,0
2014-12-03,36.798,38.113,36.798,37.914,116827,0
2014-12-04,37.866,38.287,37.511,37.722,127705,0
2014-12-05,37.823,38.406,37.163,37.465,165453,0
2014-12-08,37.401,39.64,37.192,39.02,181554,0
2014-12-09,38.261,39.897,38.261,39.862,134922,0
2014-12-10,39.905,41.104,39.796,40.091,163704,0
2014-12-11,40.153,41.004,39.322,39.441,128764,0
2014-12-12,39.295,40.11,38.81,39.45,135236,0
2014-12-15,39.33,39.469,37.273,37.748,165029,0
2014-12-16,37.776,38.719,37.776,38.179,156349,0
2014-12-17,38.326,40.227,38.326,40.153,141788,0
2014-12-18,40.693,42.359,40.391,41.151,227220,0
2014-12-19,41.187,42.641,41.187,42.039,336702,0
2014-12-22,42.039,42.24,40.886,40.951,125995,0
2014-12-23,41.325,41.789,41.041,41.672,68085,0
2014-12-24,41.78,42.054,41.224,41.591,50176,0
2014-12-26,41.836,42.32,41.481,42.02,63282,0
2014-12-29,41.908,42.25,40.656,40.711,67614,0
2014-12-30,40.603,40.995,40.143,40.3,77047,0
2014-12-31,40.465,40.465,39.541,39.541,115164,0
2015-01-02,39.824,39.824,38.271,39.212,148209,0
2015-01-05,38.81,39.203,37.639,38.909,230617,0
2015-01-06,39.093,39.322,37.602,37.876,102960,0
2015-01-07,38.334,39.394,37.602,39.33,156795,0
2015-01-08,39.55,40.683,39.45,40.401,126783,0
2015-01-09,40.519,40.731,40.081,40.355,107046,0
2015-01-12,40.656,41.363,40.519,41.169,109548,0
2015-01-13,41.497,42.44,41.133,41.525,178763,0
2015-01-14,41.151,42.559,41.014,42.083,184130,0
2015-01-15,42.174,42.24,41.178,41.363,111692,0
2015-01-16,41.563,42.695,41.404,42.632,64672,0
2015-01-20,42.632,42.632,41.727,41.866,87061,0
2015-01-21,41.609,42.284,41.609,42.064,90337,0
2015-01-22,42.411,42.979,42.03,42.595,96360,0
2015-01-23,42.796,42.942,41.945,42.22,71857,0
2015-01-26,42.174,42.979,41.609,42.924,107713,0
2015-01-27,42.33,42.714,42.158,42.578,111019,0
2015-01-28,42.622,43.108,41.984,42.25,105908,0
2015-01-29,42.23,42.907,42.111,42.614,67631,0
2015-01-30,42.349,42.641,41.826,42.259,162109,0
2015-02-02,42.54,42.586,41.215,42.339,129979,0
2015-02-03,42.44,43.884,42.43,43.884,89828,0
2015-02-04,43.572,44.727,43.572,44.151,85946,0
2015-02-05,43.912,44.452,43.674,44.342,62356,0
2015-02-06,44.187,45.183,43.894,44.479,56164,0
2015-02-09,44.333,44.755,43.172,43.436,42943,0
2015-02-10,43.611,43.949,43.197,43.759,67504,0
2015-02-11,43.749,44.46,43.53,44.387,96346,0
2015-02-12,44.46,45.357,44.288,45.081,49376,0
2015-02-13,45.139,46.07,45.11,45.732,130214,0
2015-02-17,45.631,45.631,42.669,42.979,102179,0
2015-02-18,42.75,42.879,42.013,42.769,70240,0
2015-02-19,42.621,43.585,42.426,43.357,50634,0
2015-02-20,43.404,43.505,42.537,43.173,57432,0
2015-02-23,43.099,43.466,42.906,43.191,60872,0
2015-02-24,43.118,43.227,42.649,42.778,73921,0
2015-02-25,42.611,42.924,42.391,42.575,105593,0
2015-02-26,42.712,43.77,42.473,43.754,163784,0
2015-02-27,43.89,44.507,43.448,43.549,87067,0
2015-03-02,43.615,45.456,43.615,44.194,219377,0
2015-03-03,44.194,44.194,42.703,43.466,104311,0
2015-03-04,43.385,43.525,42.684,42.795,111047,0
2015-03-05,42.684,43.78,42.143,43.054,182326,0
2015-03-06,41.877,44.377,41.877,43.678,180043,0
2015-03-09,43.9,44.709,43.209,43.219,126692,0
2015-03-10,42.952,43.146,41.102,41.591,123216,0
2015-03-11,41.377,42.621,41.175,42.446,102245,0
2015-03-12,42.51,44.69,42.436,44.638,101158,0
2015-03-13,44.7,45.815,44.444,44.829,127563,0
2015-03-16,44.829,45.5,44.829,45.095,85405,0
2015-03-17,45.077,45.446,42.345,43.017,215139,0
2015-03-18,42.602,42.76,41.505,41.681,134082,0
2015-03-19,41.369,42.187,41.047,41.848,111482,0
2015-03-20,42.115,42.391,41.433,42.383,124846,0
2015-03-23,42.473,42.897,41.766,41.938,113545,0
2015-03-24,41.82,42.205,41.747,41.766,66172,0
2015-03-25,41.903,41.903,41.413,41.635,82687,0
2015-03-26,41.397,41.728,39.904,40.143,109417,0
2015-03-27,40.201,40.549,39.244,39.676,119304,0
2015-03-30,39.676,41.591,39.666,40.835,125930,0
2015-03-31,40.273,42.365,40.273,42.215,143508,0
2015-04-01,42.272,43.928,41.7,43.404,143427,0
2015-04-02,43.595,43.595,42.566,42.897,63455,0
2015-04-06,42.566,42.812,42.345,42.519,57045,0
2015-04-07,42.537,43.43,42.529,42.659,98773,0
2015-04-08,42.399,43.099,42.373,42.842,78451,0
2015-04-09,42.76,42.97,42.426,42.446,59785,0
2015-04-10,42.64,43.293,42.436,42.897,46505,0
2015-04-13,43.404,44.12,42.932,43.165,85185,0
2015-04-14,43.209,43.991,42.546,43.385,71062,0
2015-04-15,43.466,43.744,42.76,42.769,68460,0
2015-04-16,42.812,43.31,42.446,43.227,46602,0
2015-04-17,42.915,43.165,40.596,41.453,122132,0
2015-04-20,41.709,43.089,41.691,42.235,66355,0
2015-04-21,42.546,42.649,41.663,41.709,45622,0
2015-04-22,42.005,43.008,41.222,42.703,60065,0
2015-04-23,42.703,42.97,42.134,42.335,44223,0
2015-04-24,42.161,43.293,41.828,42.989,59794,0
2015-04-27,42.97,42.989,40.956,41.433,117785,0
2015-04-28,41.092,41.489,40.246,41.139,94441,0
2015-04-29,40.779,41.037,40.393,40.505,66279,0
2015-04-30,40.956,41.738,39.575,40.11,143862,0
2015-05-01,43.071,43.375,41.139,42.722,195472,0
2015-05-04,42.897,43.328,41.413,43.257,200364,0
2015-05-05,43.109,43.475,42.143,42.519,159183,0
2015-05-06,42.51,42.97,42.272,42.952,127126,0
2015-05-07,42.787,43.706,42.537,43.576,109796,0
2015-05-08,43.77,43.836,42.455,42.667,60087,0
2015-05-11,42.731,43.347,42.195,42.225,98770,0
2015-05-12,42.152,42.161,40.596,41.02,129256,0
2015-05-13,41.167,42.186,40.854,41.806,100261,0
2015-05-14,41.874,42.123,41.325,41.475,66483,0
2015-05-15,41.475,41.705,41.103,41.595,64111,0
2015-05-18,41.38,41.595,40.733,41.149,56405,0
2015-05-19,41.149,41.575,40.806,41.185,87738,0
2015-05-20,41.167,41.406,40.907,41.195,67237,0
2015-05-21,41.195,41.261,40.104,40.26,121524,0
2015-05-22,40.352,40.854,40.268,40.583,51696,0
2015-05-26,40.444,40.583,38.916,39.241,132619,0
2015-05-27,39.612,39.843,39.231,39.722,80296,0
2015-05-28,39.751,40.232,39.656,40.215,48643,0
2015-05-29,40.38,40.518,39.786,40.055,65835,0
2015-06-01,40.565,40.733,39.843,40.287,75884,0
2015-06-02,40.297,40.444,39.897,40.065,80390,0
2015-06-03,40.352,40.677,39.964,40.473,71014,0
2015-06-04,40.12,40.528,40.12,40.215,213691,0
2015-06-05,40.223,40.528,39.964,40.352,88716,0
2015-06-08,40.278,40.685,39.509,39.593,64968,0
2015-06-09,39.501,39.501,38.852,39.146,75126,0
2015-06-10,39.222,39.964,39.222,39.872,84403,0
2015-06-11,39.795,40.574,39.731,40.094,48718,0
2015-06-12,40.027,40.417,39.843,40.215,54178,0
2015-06-15,40.017,40.518,39.491,39.656,83750,0
2015-06-16,39.565,40.435,39.565,40.017,68101,0
2015-06-17,39.906,40.463,39.843,39.906,51157,0
2015-06-18,39.925,40.463,39.574,39.934,75009,0
2015-06-19,40.075,40.704,39.805,40.501,85585,0
2015-06-22,40.546,41.64,40.491,41.315,160268,0
2015-06-23,41.547,42.622,41.277,42.493,145671,0
2015-06-24,42.426,42.52,41.677,41.714,92491,0
2015-06-25,41.917,42.133,41.398,41.537,36479,0
2015-06-26,41.603,41.874,41.185,41.677,162860,0
2015-06-29,40.946,41.27,40.538,40.631,118824,0
2015-06-30,41.02,41.325,40.64,40.964,58248,0
2015-07-01,41.436,42.02,40.907,41.233,100803,0
2015-07-02,41.01,41.287,39.464,39.666,105550,0
2015-07-06,39.555,40.871,39.176,40.287,100369,0
2015-07-07,40.361,40.677,39.583,40.435,114400,0
2015-07-08,40.435,40.565,39.647,40.065,144835,0
2015-07-09,40.482,40.854,39.676,39.769,103177,0
2015-07-10,40.306,40.769,40.111,40.685,99398,0
2015-07-13,40.769,41.761,40.685,41.354,64862,0
2015-07-14,41.528,41.528,40.417,40.631,50121,0
2015-07-15,40.631,41.426,40.528,41.398,82469,0
2015-07-16,41.844,42.159,41.65,42.113,110192,0
2015-07-17,42.214,42.622,41.345,42.167,170738,0
2015-07-20,42.373,42.503,41.354,41.686,194803,0
2015-07-21,41.595,41.881,40.408,40.806,267438,0
2015-07-22,40.992,42.391,40.854,41.796,258157,0
2015-07-23,41.899,42.133,40.491,41.547,145915,0
2015-07-24,41.315,41.603,40.854,41.047,61086,0
2015-07-27,41.02,41.752,40.25,41.426,85907,0
2015-07-28,41.714,41.771,41.185,41.509,73821,0
2015-07-29,41.436,41.864,41.406,41.456,50186,0
2015-07-30,41.482,41.695,41.335,41.575,44896,0
2015-07-31,41.398,42.039,41.372,41.585,148072,0
2015-08-03,41.659,41.659,40.324,40.713,132583,0
2015-08-04,41.112,41.621,40.796,41.287,116344,0
2015-08-05,39.888,41.426,36.803,36.934,580745,0
2015-08-06,36.608,38.415,36.598,38.017,239011,0
2015-08-07,37.766,38.964,36.598,38.027,233442,0
2015-08-10,38.351,39.454,38.072,38.239,135124,0
2015-08-11,38.056,38.435,37.944,38.294,92796,0
2015-08-12,38.1,40.104,37.935,39.982,207972,0
2015-08-13,40.342,40.685,39.127,40.147,219519,0
2015-08-14,40.12,40.427,39.387,39.786,93788,0
2015-08-17,39.647,40.157,39.204,40.094,83211,0
2015-08-18,40.205,40.26,39.371,39.444,99721,0
2015-08-19,39.285,39.706,38.81,39.014,97197,0
2015-08-20,38.66,39.144,37.934,37.996,128491,0
2015-08-21,37.42,38.081,36.868,37.429,181109,0
2015-08-24,35.972,37.318,35.666,36.916,195759,0
2015-08-25,37.969,37.969,36.383,36.44,281735,0
2015-08-26,37.11,37.512,36.319,37.242,222582,0
2015-08-27,37.541,37.541,36.178,36.3,149387,0
2015-08-28,36.44,36.683,35.328,35.729,237263,0
2015-08-31,35.225,37.251,35.225,37.093,152711,0
2015-09-01,36.916,37.101,36.169,36.402,94198,0
2015-09-02,36.655,36.655,35.935,36.14,137064,0
2015-09-03,36.44,36.524,35.729,35.729,85624,0
2015-09-04,35.337,35.832,34.965,35.011,65907,0
2015-09-08,35.488,35.898,35.367,35.739,63869,0
2015-09-09,36.028,36.635,35.488,36.233,157426,0
2015-09-10,36.16,36.3,35.739,35.851,54616,0
2015-09-11,35.797,36.103,35.189,35.797,150566,0
2015-09-14,35.787,36.242,35.607,35.769,81016,0
2015-09-15,35.694,36.206,35.694,35.861,82517,0
2015-09-16,35.759,36.514,35.572,36.402,64512,0
2015-09-17,36.402,37.326,36.402,37.195,95924,0
2015-09-18,36.757,37.065,35.377,35.581,110166,0
2015-09-21,35.581,37.148,35.545,36.962,113273,0
2015-09-22,36.635,36.795,36.085,36.224,75658,0
2015-09-23,36.206,36.691,35.45,35.666,155943,0
2015-09-24,35.617,35.769,35.181,35.769,166954,0
2015-09-25,35.769,36.16,35.505,35.749,62370,0
2015-09-28,35.637,35.657,34.909,34.928,117130,0
2015-09-29,35.06,35.719,34.965,35.525,200505,0
2015-09-30,35.88,36.291,35.422,36.178,164390,0
2015-10-01,35.871,35.871,34.853,34.9,103627,0
2015-10-02,34.591,34.806,33.78,34.388,152819,0
2015-10-05,34.881,36.803,34.881,36.626,311964,0
2015-10-06,36.495,37.232,36.412,36.906,153353,0
2015-10-07,36.849,38.912,36.849,38.427,231154,0
2015-10-08,38.305,38.305,37.259,37.439,117881,0
2015-10-09,37.308,37.588,37.223,37.269,104165,0
2015-10-12,37.353,37.492,37.065,37.326,137360,0
2015-10-13,37.279,37.875,36.803,37.028,72658,0
2015-10-14,37.195,37.502,35.935,36.291,301990,0
2015-10-15,36.393,37.018,36.197,36.98,173821,0
2015-10-16,37.008,37.484,36.719,37.074,205327,0
2015-10-19,37.046,37.242,36.803,37.093,147037,0
2015-10-20,37.718,40.927,37.42,40.825,447948,0
2015-10-21,40.966,41.227,40.452,40.544,139098,0
2015-10-22,40.796,41.385,40.499,41.039,105772,0
2015-10-23,41.105,41.72,40.676,41.281,87981,0
2015-10-26,41.368,41.627,40.806,41.505,133850,0
2015-10-27,41.329,41.533,40.264,40.917,77052,0
2015-10-28,40.917,42.255,40.872,42.235,122704,0
2015-10-29,41.832,42.459,41.637,41.674,68906,0
2015-10-30,41.553,42.001,40.676,40.694,63654,0
2015-11-02,40.723,41.627,40.723,41.217,156183,0
2015-11-03,41.003,41.339,39.836,39.978,279272,0
2015-11-04,39.566,39.658,35.749,37.101,506801,0
2015-11-05,37.269,39.444,37.14,39.211,204791,0
2015-11-06,39.004,39.501,39.004,39.323,78765,0
2015-11-09,39.193,39.425,38.343,38.519,126836,0
2015-11-10,38.475,38.716,38.362,38.548,65156,0
2015-11-11,38.622,38.829,38.295,38.64,83159,0
2015-11-12,38.548,38.548,37.894,38.016,71908,0
2015-11-13,37.934,38.175,37.492,37.987,76731,0
2015-11-16,37.979,38.578,37.709,38.427,113273,0
2015-11-17,38.708,39.072,37.914,38.045,126775,0
2015-11-18,38.748,38.768,37.611,37.8,99568,0
2015-11-19,38.168,38.168,36.483,36.728,109780,0
2015-11-20,37.048,37.725,36.737,36.869,101376,0
2015-11-23,36.785,37.593,36.709,37.452,78930,0
2015-11-24,37.151,37.292,36.287,36.457,87079,0
2015-11-25,36.437,36.785,36.202,36.56,68826,0
2015-11-27,36.183,36.193,34.415,35.037,148074,0
2015-11-30,35.582,37.556,35.496,36.785,197432,0
2015-12-01,36.605,36.973,35.711,35.864,90244,0
2015-12-02,36.108,36.351,35.505,35.648,86015,0
2015-12-03,35.591,36.248,34.988,35.308,133675,0
2015-12-04,35.469,35.873,34.998,35.384,55102,0
2015-12-07,35.402,35.711,34.877,35.573,97334,0
2015-12-08,35.591,35.806,35.017,35.15,63144,0
2015-12-09,34.961,35.469,34.237,34.303,119141,0
2015-12-10,34.217,34.276,33.683,33.993,104887,0
2015-12-11,33.644,33.89,31.548,32.018,216050,0
2015-12-14,32.114,32.13,30.55,30.609,206564,0
2015-12-15,30.871,31.125,30.353,30.683,167755,0
2015-12-16,31.444,33.091,31.107,32.018,289130,0
2015-12-17,31.915,32.499,31.304,31.474,122863,0
2015-12-18,31.022,31.286,30.373,30.411,299978,0
2015-12-21,30.722,31.304,30.402,31.276,107121,0
2015-12-22,31.548,32.385,31.502,32.046,103686,0
2015-12-23,32.31,32.713,32.207,32.696,128609,0
2015-12-24,32.958,33.654,32.904,33.184,69934,0
2015-12-28,33.101,33.954,32.574,33.052,98012,0
2015-12-29,33.204,34.199,33.155,33.974,151787,0
2015-12-30,34.059,34.247,33.466,33.522,117751,0
2015-12-31,33.842,33.842,32.611,32.761,100756,0
2016-01-04,32.431,32.431,31.04,31.351,210619,0
2016-01-05,31.765,32.169,31.154,31.417,110780,0
2016-01-06,31.267,31.444,30.947,31.107,94604,0
2016-01-07,30.506,31.069,30.345,30.533,155266,0
2016-01-08,30.195,30.816,29.509,29.518,331031,0
2016-01-11,29.932,30.25,29.499,29.733,223276,0
2016-01-12,30.063,30.26,29.302,29.64,170973,0
2016-01-13,29.895,30.138,28.643,29.189,180724,0
2016-01-14,29.415,30.56,28.935,30.318,193818,0
2016-01-15,29.415,29.575,28.023,28.898,184416,0
2016-01-19,29.142,29.142,27.751,28.221,214454,0
2016-01-20,27.958,29.085,27.545,28.343,219718,0
2016-01-21,28.521,29.015,27.968,28.079,187610,0
2016-01-22,28.804,29.236,28.428,29.066,74375,0
2016-01-25,29.292,29.33,28.521,29.095,136302,0
2016-01-26,29.386,30.205,29.109,29.697,209550,0
2016-01-27,29.725,30.156,29.415,29.575,134530,0
2016-01-28,29.959,30.425,29.81,29.951,85643,0
2016-01-29,30.298,31.361,30.298,31.257,152829,0
2016-02-01,31.182,31.332,30.176,30.476,131271,0
2016-02-02,30.825,31.144,29.923,30.298,101756,0
2016-02-03,30.476,30.781,29.716,29.895,95144,0
2016-02-04,29.913,30.44,29.649,30.148,100913,0
2016-02-05,30.43,31.192,30.166,30.89,165579,0
2016-02-08,30.525,30.791,29.951,30.56,140903,0
2016-02-09,30.063,30.6,29.613,30.072,111878,0
2016-02-10,30.43,31.013,30.176,30.55,82205,0
2016-02-11,29.951,30.619,29.702,30.543,99120,0
2016-02-12,30.825,31.727,30.496,31.53,97632,0
2016-02-16,32.075,32.282,31.444,32.216,103515,0
2016-02-17,32.433,32.453,31.95,32.103,92337,0
2016-02-18,32.244,32.985,32.054,32.71,96901,0
2016-02-19,32.681,32.918,32.502,32.681,72201,0
2016-02-22,32.557,33.193,32.397,33.089,83597,0
2016-02-23,33.022,33.022,32.415,32.463,65678,0
2016-02-24,32.253,32.881,32.044,32.557,72190,0
2016-02-25,32.691,33.203,32.312,33.117,72878,0
2016-02-26,33.383,33.696,32.528,32.776,122955,0
2016-02-29,32.796,33.837,32.614,33.325,203718,0
2016-03-01,33.497,33.8,33.136,33.771,128682,0
2016-03-02,33.696,33.847,33.193,33.515,123052,0
2016-03-03,33.553,33.904,31.135,31.98,288009,0
2016-03-04,30.755,30.764,28.479,29.171,441780,0
2016-03-07,29.21,29.778,29.21,29.465,210957,0
2016-03-08,29.21,30.017,29.21,29.73,210114,0
2016-03-09,29.714,29.844,28.954,29.551,161198,0
2016-03-10,29.723,29.798,29.191,29.437,158557,0
2016-03-11,29.75,30.101,29.539,30.082,153271,0
2016-03-14,30.092,30.433,30.092,30.347,147149,0
2016-03-15,30.206,30.339,29.645,30.272,174050,0
2016-03-16,30.082,30.433,29.818,29.958,135470,0
2016-03-17,29.769,30.851,29.769,30.679,91424,0
2016-03-18,30.841,30.945,30.281,30.575,120040,0
2016-03-21,30.595,31.505,30.585,30.982,119810,0
2016-03-22,30.709,31.391,30.433,31.306,79878,0
2016-03-23,31.135,31.447,30.832,31.182,284085,0
2016-03-24,31.116,31.505,30.822,31.363,183992,0
2016-03-28,31.333,31.552,30.926,31.353,100402,0
2016-03-29,31.202,31.561,30.878,31.419,104945,0
2016-03-30,31.486,31.771,31.296,31.542,137527,0
2016-03-31,31.628,31.93,31.533,31.58,58316,0
2016-04-01,31.296,31.714,31.296,31.296,104238,0
2016-04-04,31.296,32.198,31.296,31.306,184408,0
2016-04-05,31.097,31.419,30.859,30.964,105563,0
2016-04-06,30.888,31.381,30.868,31.107,92887,0
2016-04-07,30.955,31.61,30.955,31.268,218341,0
2016-04-08,31.571,31.836,31.296,31.391,216973,0
2016-04-11,31.447,31.96,30.851,30.907,118982,0
2016-04-12,30.888,31.467,30.888,31.316,122653,0
2016-04-13,31.411,31.657,31.306,31.515,261092,0
2016-04-14,31.684,31.684,31.258,31.306,156520,0
2016-04-15,31.363,31.58,31.144,31.286,201541,0
2016-04-18,31.316,31.363,30.31,30.433,160211,0
2016-04-19,30.272,30.878,30.167,30.186,144399,0
2016-04-20,30.291,30.49,29.863,30.206,125471,0
2016-04-21,30.224,30.272,29.371,29.381,132182,0
2016-04-22,29.352,29.57,29.21,29.437,132915,0
2016-04-25,29.57,29.57,28.185,28.489,157147,0
2016-04-26,28.716,29.21,28.252,28.64,301499,0
2016-04-27,28.612,28.755,27.92,27.968,143518,0
2016-04-28,27.958,28.366,27.834,28.08,78462,0
2016-04-29,28.137,28.735,27.949,28.413,108728,0
2016-05-02,28.451,28.972,28.413,28.726,109634,0
2016-05-03,28.631,28.944,28.015,28.783,168849,0
2016-05-04,27.502,28.087,26.583,27.047,481764,0
2016-05-05,27.181,29.371,27.171,29.219,372799,0
2016-05-06,29.002,29.541,29.002,29.143,109207,0
2016-05-09,29.143,29.997,29.106,29.723,108395,0
2016-05-10,29.74,30.49,29.74,30.396,116165,0
2016-05-11,30.252,30.537,29.873,29.873,118682,0
2016-05-12,29.893,30.396,29.893,30.216,126205,0
2016-05-13,29.997,30.527,29.893,30.157,121280,0
2016-05-16,30.157,30.376,29.664,30.3,225549,0
2016-05-17,30.111,30.495,29.522,29.873,204286,0
2016-05-18,29.844,30.898,29.587,30.859,206041,0
2016-05-19,30.917,30.917,29.682,29.758,100884,0
2016-05-20,29.807,30.401,29.692,30.189,117458,0
2016-05-23,30.246,30.534,29.922,29.941,57182,0
2016-05-24,30.142,30.731,30.003,30.429,169360,0
2016-05-25,30.582,31.271,30.381,30.467,73757,0
2016-05-26,30.344,30.649,30.084,30.219,108736,0
2016-05-27,30.123,30.657,30.123,30.324,53558,0
2016-05-31,30.324,30.736,30.238,30.401,98523,0
2016-06-01,30.419,31.166,30.17,31.147,105605,0
2016-06-02,31.137,31.367,30.763,31.041,248524,0
2016-06-03,30.812,30.859,30.447,30.476,130437,0
2016-06-06,30.476,31.205,30.401,30.841,84953,0
2016-06-07,30.917,30.917,30.17,30.467,203319,0
2016-06-08,30.391,30.534,29.357,29.481,161039,0
2016-06-09,29.491,29.543,29.011,29.453,142259,0
2016-06-10,29.318,29.519,29.031,29.5,158838,0
2016-06-13,29.5,29.643,28.361,28.467,119929,0
2016-06-14,28.303,28.782,27.814,28.015,164815,0
2016-06-15,28.025,28.418,27.729,27.748,68062,0
2016-06-16,27.689,27.786,27.384,27.584,160360,0
2016-06-17,27.384,27.584,26.532,26.666,162456,0
2016-06-20,27.03,27.231,26.57,26.609,166872,0
2016-06-21,26.742,27.145,26.435,27.02,229873,0
2016-06-22,26.963,27.115,26.417,26.435,86428,0
2016-06-23,26.656,26.829,26.59,26.637,81622,0
2016-06-24,26.274,26.58,25.756,26.197,165610,0
2016-06-27,26.005,26.254,25.68,25.861,123332,0
2016-06-28,26.102,26.465,25.861,25.901,111676,0
2016-06-29,25.851,26.244,25.727,25.851,102928,0
2016-06-30,25.851,26.178,25.766,26.119,67999,0
2016-07-01,26.254,26.513,25.967,26.034,74741,0
2016-07-05,25.756,26.244,25.306,25.708,109302,0
2016-07-06,25.595,26.129,25.535,26.005,104287,0
2016-07-07,26.129,26.445,25.977,26.379,96916,0
2016-07-08,26.618,27.317,26.57,26.876,95681,0
2016-07-11,27.078,28.13,27.078,27.729,104521,0
2016-07-12,27.777,28.704,27.777,28.418,87097,0
2016-07-13,28.379,29.055,28.102,28.237,90660,0
2016-07-14,28.342,28.361,28.007,28.122,64558,0
2016-07-15,28.352,28.352,27.997,28.207,52751,0
2016-07-18,28.15,28.408,27.729,27.739,72751,0
2016-07-19,27.814,27.814,27.413,27.423,54650,0
2016-07-20,27.498,28.197,27.442,27.834,53031,0
2016-07-21,27.768,28.074,27.548,27.729,46001,0
2016-07-22,27.854,28.408,27.709,28.237,38538,0
2016-07-25,28.102,28.428,28.035,28.13,73220,0
2016-07-26,28.274,28.609,28.097,28.207,56793,0
2016-07-27,28.274,28.983,28.274,28.906,102523,0
2016-07-28,28.973,29.299,28.734,29.069,97003,0
2016-07-29,29.06,29.204,28.724,28.878,103555,0
2016-08-01,28.887,29.304,28.772,28.935,56914,0
2016-08-02,28.859,29.098,28.371,28.504,80434,0
2016-08-03,27.768,29.318,27.768,28.379,192912,0
2016-08-04,28.207,30.036,28.207,29.758,124082,0
2016-08-05,29.941,30.592,29.792,30.324,101462,0
2016-08-08,30.467,30.907,30.324,30.812,75167,0
2016-08-09,30.851,31.386,30.467,31.32,115216,0
2016-08-10,31.434,31.578,31.099,31.175,85099,0
2016-08-11,31.195,31.329,30.439,30.467,115472,0
2016-08-12,30.534,30.736,30.123,30.142,93868,0
2016-08-15,29.912,30.572,29.577,29.863,64097,0
2016-08-16,29.902,30.246,29.337,29.606,108724,0
2016-08-17,29.49,29.789,29.392,29.693,99276,0
2016-08-18,29.819,30.359,29.643,30.331,70662,0
2016-08-19,30.243,30.243,29.896,29.982,86654,0
2016-08-22,30.002,30.215,29.75,29.934,92307,0
2016-08-23,30.138,30.881,29.944,30.611,104568,0
2016-08-24,30.631,30.631,29.643,29.905,86166,0
2016-08-25,29.944,30.341,29.789,30.263,90925,0
2016-08-26,30.282,30.683,30.05,30.417,50380,0
2016-08-29,30.562,30.65,30.166,30.321,48840,0
2016-08-30,30.399,30.871,30.138,30.728,52455,0
2016-08-31,30.854,30.96,30.359,30.737,85737,0
2016-09-01,30.658,30.728,29.846,30.079,108711,0
2016-09-02,30.069,30.688,29.384,30.552,196037,0
2016-09-06,30.64,31.404,30.64,31.317,46830,0
2016-09-07,31.307,31.896,31.269,31.733,48897,0
2016-09-08,31.781,31.945,31.239,31.462,80537,0
2016-09-09,31.346,31.346,30.273,30.282,72101,0
2016-09-12,30.263,31.095,29.982,30.94,99922,0
2016-09-13,30.611,31.442,30.166,30.359,144812,0
2016-09-14,30.515,30.621,29.992,30.185,51205,0
2016-09-15,30.118,30.437,29.624,29.673,60950,0
2016-09-16,29.577,29.663,29.209,29.364,95604,0
2016-09-19,29.431,29.992,29.412,29.799,90326,0
2016-09-20,29.992,30.012,29.557,29.703,83388,0
2016-09-21,29.876,30.06,29.606,29.75,59439,0
2016-09-22,30.012,30.166,29.829,29.992,166494,0
2016-09-23,29.829,30.147,29.499,29.74,86061,0
2016-09-26,29.722,29.944,29.141,29.16,47481,0
2016-09-27,29.19,29.461,29.103,29.267,40169,0
2016-09-28,29.354,30.138,29.044,29.779,65637,0
2016-09-29,29.653,29.934,29.064,29.248,49640,0
2016-09-30,29.441,29.876,29.306,29.354,62592,0
2016-10-03,29.354,29.769,29.354,29.606,54664,0
2016-10-04,29.537,29.809,28.271,28.813,102436,0
2016-10-05,28.9,28.953,28.039,28.126,104389,0
2016-10-06,27.962,27.962,23.544,24.596,779181,0
2016-10-07,27.072,28.831,26.855,27.972,498408,0
2016-10-10,28.01,28.406,27.092,27.111,138001,0
2016-10-11,27.024,29.451,26.976,28.3,380205,0
2016-10-12,28.493,29.248,28.077,28.416,105896,0
2016-10-13,28.155,28.871,27.991,28.029,123772,0
2016-10-14,28.368,28.416,27.653,27.787,67935,0
2016-10-17,27.856,28.426,27.856,28.175,60116,0
2016-10-18,28.465,28.465,28.049,28.068,59087,0
2016-10-19,27.874,28.068,27.421,28,95275,0
2016-10-20,27.856,27.962,27.497,27.564,67444,0
2016-10-21,27.362,27.619,26.86,26.946,118103,0
2016-10-24,27.208,27.7,27.034,27.044,57907,0
2016-10-25,27.082,27.371,26.735,26.908,65041,0
2016-10-26,26.782,27.14,26.28,26.386,62322,0
2016-10-27,26.222,26.27,25.777,25.903,66873,0
2016-10-28,26.018,26.303,25.081,25.584,148637,0
2016-10-31,25.534,26.396,25.428,26.212,84605,0
2016-11-01,26.105,26.202,24.892,25.235,90564,0
2016-11-02,25.09,25.893,25.061,25.641,126671,0
2016-11-03,25.612,25.737,24.656,24.926,123576,0
2016-11-04,27.411,29.587,25.418,27.004,424265,0
2016-11-07,27.324,27.816,27.004,27.159,100431,0
2016-11-08,26.966,27.72,26.7,27.633,60315,0
2016-11-09,27.381,29.035,27.265,28.938,161469,0
2016-11-10,29.16,30.437,28.493,30.089,126585,0
2016-11-11,29.915,31.839,29.838,31.404,155553,0
2016-11-14,31.578,32.797,31.423,32.168,275407,0
2016-11-15,31.916,32.12,30.824,30.91,114083,0
2016-11-16,30.666,31.194,29.496,30.91,63190,0
2016-11-17,31.018,31.262,30.813,30.91,60446,0
2016-11-18,31.077,31.526,30.891,31.184,100686,0
2016-11-21,31.077,31.291,30.91,31.272,66724,0
2016-11-22,31.379,32.209,31.379,32.15,62252,0
2016-11-23,32.062,32.492,31.671,32.287,95055,0
2016-11-25,32.453,32.716,32.209,32.648,28457,0
2016-11-28,32.609,32.736,32.267,32.736,78006,0
2016-11-29,32.736,33.087,32.36,32.843,109886,0
2016-11-30,32.795,32.795,31.545,31.564,48779,0
2016-12-01,31.623,32.16,31.623,32.052,48670,0
2016-12-02,31.838,32.023,31.506,31.574,40434,0
2016-12-05,31.818,32.229,31.623,31.925,74477,0
2016-12-06,31.945,33.01,31.945,32.765,55854,0
2016-12-07,32.687,33.609,32.687,33.399,59775,0
2016-12-08,33.565,33.946,33.034,33.937,73291,0
2016-12-09,33.937,34.6,33.868,34.551,65379,0
2016-12-12,34.561,35.127,34.503,34.893,75278,0
2016-12-13,35.137,35.547,34.844,35.079,60604,0
2016-12-14,35.059,35.81,35.059,35.683,110339,0
2016-12-15,36.152,37.597,36.152,37.069,172209,0
2016-12-16,37.294,37.294,36.376,36.904,447644,0
2016-12-19,36.894,36.991,36.142,36.942,79437,0
2016-12-20,37.323,37.996,37.079,37.939,103895,0
2016-12-21,39.48,39.48,38.319,38.358,108025,0
2016-12-22,38.504,39.011,37.539,38.026,82007,0
2016-12-23,38.056,38.324,37.83,37.899,47579,0
2016-12-27,38.075,38.075,37.488,37.518,52886,0
2016-12-28,37.742,37.742,36.991,37.079,63029,0
2016-12-29,37.05,37.889,37.021,37.84,80182,0
2016-12-30,38.046,39.021,37.314,38.533,168898,0
2017-01-03,38.846,38.856,37.568,38.056,150652,0
2017-01-04,38.319,39.422,38.133,38.64,160671,0
2017-01-05,38.719,39.123,38.416,38.553,123623,0
2017-01-06,38.944,39.217,38.099,38.757,75284,0
2017-01-09,38.827,38.827,38.016,38.26,62312,0
2017-01-10,38.153,38.797,38.153,38.543,44797,0
2017-01-11,38.924,39.997,38.416,39.441,98083,0
2017-01-12,39.071,39.099,38.26,38.66,76889,0
2017-01-13,38.63,39.553,38.397,38.446,50601,0
2017-01-17,38.68,39.198,38.183,38.329,67570,0
2017-01-18,38.426,39.441,38.426,39.305,72173,0
2017-01-19,39.344,39.636,38.583,39.119,56763,0
2017-01-20,39.099,39.616,39.001,39.334,95609,0
2017-01-23,39.392,39.772,38.69,38.797,71960,0
2017-01-24,38.934,39.548,38.719,39.373,59922,0
2017-01-25,39.705,40.622,39.568,40.066,51814,0
2017-01-26,39.959,40.134,39.392,39.519,49856,0
2017-01-27,39.353,39.969,39.353,39.949,46163,0
2017-01-30,39.772,40.387,39.539,39.588,84423,0
2017-01-31,39.49,40.797,39.236,40.368,95710,0
2017-02-01,40.749,41.238,39.72,40.086,143286,0
2017-02-02,40.114,40.964,39.842,40.749,94852,0
2017-02-03,41.491,42.497,41.148,42.487,110339,0
2017-02-06,42.457,42.855,41.715,42.633,114477,0
2017-02-07,42.848,43.081,42.066,42.233,68773,0
2017-02-08,42.164,42.34,41.666,41.793,56173,0
2017-02-09,41.793,42.671,41.793,42.253,124164,0
2017-02-10,42.447,43.042,42.047,42.808,123898,0
2017-02-13,43.198,43.902,42.633,43.492,132101,0
2017-02-14,43.609,44.34,43.062,44.243,92661,0
2017-02-15,44.066,44.233,43.279,44.115,85953,0
2017-02-16,44.558,44.981,43.752,43.771,125848,0
2017-02-17,43.279,43.476,42.817,43.181,142310,0
2017-02-21,43.092,43.506,42.247,42.403,127666,0
2017-02-22,43.308,47.185,42.533,46.83,296785,0
2017-02-23,47.253,48.198,45.177,46.555,176169,0
2017-02-24,45.974,47.017,45.974,46.899,68149,0
2017-02-27,46.623,48.581,46.623,48.384,141336,0
2017-02-28,47.607,49.166,47.105,48.492,805743,0
2017-03-01,49.013,50.096,48.453,48.768,243187,0
2017-03-02,48.905,48.905,47.637,48.216,152589,0
2017-03-03,48.178,48.63,47.902,48.04,198200,0
2017-03-06,47.853,47.853,46.623,47.165,97493,0
2017-03-07,47.263,47.642,46.565,46.614,79660,0
2017-03-08,46.673,47.273,46.486,46.781,205843,0
2017-03-09,46.801,47.706,46.387,46.505,88265,0
2017-03-10,46.663,47.558,46.663,47.322,120000,0
2017-03-13,47.213,47.479,46.25,46.869,134904,0
2017-03-14,46.869,47.293,46.2,47.017,76742,0
2017-03-15,47.125,47.401,46.781,47.105,72947,0
2017-03-16,47.213,47.902,45.964,46.152,62329,0
2017-03-17,45.798,46.525,45.049,46.044,234590,0
2017-03-20,45.836,46.299,45.355,45.453,77969,0
2017-03-21,45.542,45.935,43.732,43.8,127543,0
2017-03-22,43.762,44.469,43.604,44.135,67132,0
2017-03-23,44.194,45.129,43.908,44.411,71874,0
2017-03-24,44.43,45.129,44.204,44.587,53723,0
2017-03-27,43.81,44.735,43.81,44.529,70689,0
2017-03-28,44.184,45.301,43.614,44.794,86294,0
2017-03-29,44.637,44.873,44.066,44.076,77158,0
2017-03-30,43.958,44.332,43.574,44.214,102487,0
2017-03-31,43.997,45.119,43.781,44.833,57946,0
2017-04-03,44.567,44.725,43.279,43.426,76104,0
2017-04-04,43.358,44.351,43.358,44.017,105805,0
2017-04-05,44.351,44.647,43.023,43.456,118821,0
2017-04-06,43.407,43.702,42.394,43.446,88942,0
2017-04-07,45.246,46.771,44.027,44.125,122911,0
2017-04-10,44.341,45.384,44.288,44.449,96129,0
2017-04-11,44.391,45.197,43.639,45.158,77023,0
2017-04-12,44.873,44.873,43.771,44.174,51693,0
2017-04-13,44.184,44.184,43.102,43.624,56103,0
2017-04-17,43.86,44.685,43.624,44.617,52442,0
2017-04-18,44.685,45.158,44.401,45.001,73844,0
2017-04-19,45.011,45.079,44.577,44.863,121742,0
2017-04-20,44.991,44.991,44.489,44.794,48428,0
2017-04-21,44.853,45.016,44.469,44.607,57368,0
2017-04-24,45.276,45.723,44.695,45.001,81806,0
2017-04-25,45.187,45.473,45.04,45.394,114516,0
2017-04-26,45.482,47.165,45.463,46.731,101571,0
2017-04-27,46.722,47.519,46.461,47.42,77893,0
2017-04-28,47.263,47.44,46.83,46.909,95767,0
2017-05-01,47.322,47.509,46.83,47.45,107429,0
2017-05-02,47.203,47.499,46.476,47.007,116135,0
2017-05-03,46.771,46.995,44.823,44.873,86990,0
2017-05-04,45.099,45.428,44.292,44.873,169968,0
2017-05-05,44.263,46.427,43.329,45.581,98774,0
2017-05-08,45.109,45.68,43.978,44.587,96275,0
2017-05-09,44.617,45.119,44.243,44.539,57446,0
2017-05-10,44.194,45.029,44.194,44.843,63785,0
2017-05-11,44.401,45.099,44.283,44.863,50084,0
2017-05-12,44.548,44.794,44.174,44.469,80060,0
2017-05-15,44.873,45.148,44.263,44.607,68635,0
2017-05-16,44.577,44.587,43.604,44.351,62681,0
2017-05-17,43.667,44.153,43.122,43.39,134027,0
2017-05-18,43.122,44.213,43.122,43.677,82108,0
2017-05-19,43.39,44.242,43.142,43.628,84030,0
2017-05-22,43.687,44.619,43.201,44.213,74307,0
2017-05-23,44.381,44.659,44.064,44.609,53877,0
2017-05-24,44.322,44.941,43.256,43.885,146038,0
2017-05-25,43.985,44.49,43.697,44.034,48051,0
2017-05-26,43.826,45.08,43.33,44.996,86916,0
2017-05-30,44.589,44.748,43.558,43.846,140464,0
2017-05-31,43.846,44.302,43.211,44.084,98287,0
2017-06-01,43.677,44.916,43.628,44.669,114712,0
2017-06-02,44.024,45.055,43.737,44.411,128437,0
2017-06-05,44.48,44.599,43.697,43.955,82142,0
2017-06-06,43.39,43.851,42.848,43.667,69222,0
2017-06-07,43.558,44.004,43.192,43.826,49291,0
2017-06-08,43.866,45.759,43.529,45.263,83152,0
2017-06-09,45.313,46.949,45.313,46.453,82767,0
2017-06-12,46.175,46.939,45.878,46.294,111521,0
2017-06-13,46.245,46.79,45.407,45.6,95065,0
2017-06-14,45.531,46.126,44.996,46.007,68220,0
2017-06-15,45.7,46.443,45.59,46.106,62229,0
2017-06-16,45.799,46.582,45.561,46.512,125432,0
2017-06-19,46.592,47.643,46.294,46.493,135224,0
2017-06-20,46.195,46.324,45.402,46.037,81737,0
2017-06-21,46.185,46.185,45.341,45.581,106419,0
2017-06-22,45.62,46.096,45.09,45.59,97634,0
2017-06-23,45.61,47.325,45.6,45.947,244759,0
2017-06-26,46.096,46.304,45.552,46.037,43496,0
2017-06-27,46.046,46.542,45.7,46.056,94064,0
2017-06-28,46.384,48.574,46.354,48.515,194309,0
2017-06-29,48.822,48.822,47.127,47.286,74134,0
2017-06-30,47.365,47.365,46.542,46.572,68637,0
2017-07-03,46.701,48.693,46.403,47.643,38831,0
2017-07-05,47.633,47.999,46.443,46.8,42039,0
2017-07-06,46.79,46.879,45.729,46.136,76514,0
2017-07-07,46.393,46.641,45.68,46.552,76155,0
2017-07-10,46.017,46.354,45.62,45.66,83380,0
2017-07-11,45.65,46.299,45.075,45.918,61052,0
2017-07-12,45.947,46.569,45.392,45.848,40928,0
2017-07-13,45.838,45.888,45.101,45.561,42287,0
2017-07-14,45.224,45.997,45.194,45.392,63442,0
2017-07-17,45.065,45.64,44.897,45.382,122946,0
2017-07-18,45.184,45.878,44.282,45.6,81685,0
2017-07-19,45.799,47.167,45.63,45.769,60119,0
2017-07-20,45.759,46.334,45.12,46.017,78998,0
2017-07-21,46.215,46.324,44.887,44.946,57977,0
2017-07-24,44.976,45.59,44.262,44.401,84492,0
2017-07-25,44.768,45.293,44.123,44.778,66270,0
2017-07-26,44.698,45.695,44.431,44.49,75423,0
2017-07-27,44.48,45.035,43.4,43.509,68014,0
2017-07-28,43.588,44.431,43.489,44.361,58241,0
2017-07-31,44.569,45.164,44.153,44.698,47269,0
2017-08-01,44.976,45.006,44.272,44.788,43900,0
2017-08-02,44.569,45.125,44.371,44.49,39119,0
2017-08-03,41.734,44.946,41.655,43.231,120408,0
2017-08-04,44.058,44.307,42.626,43.638,76908,0
2017-08-07,43.648,43.648,42.646,42.726,53258,0
2017-08-08,42.686,43.092,41.982,42.359,85441,0
2017-08-09,42.051,42.161,41.348,41.982,160791,0
2017-08-10,41.843,42.091,40.458,40.644,94941,0
2017-08-11,40.099,41.397,39.91,39.98,90242,0
2017-08-14,40.158,40.961,39.91,40.832,98257,0
2017-08-15,40.921,40.921,39.92,39.94,79865,0
2017-08-16,40.28,40.83,39.75,39.98,68872,0
2017-08-17,39.69,40.473,39.58,39.79,56408,0
2017-08-18,39.45,40.19,39.3839,40.17,76739,0
2017-08-21,39.9,40.13,39.65,39.65,61207,0
2017-08-22,39.65,40.57,39.3619,40.23,78937,0
2017-08-23,39.9,40.3,39.39,40.11,52908,0
2017-08-24,40.1,40.36,39.65,39.8,56646,0
2017-08-25,39.8,40.65,39.64,40.6,75799,0
2017-08-28,40.62,40.639,38.98,39.17,123166,0
2017-08-29,38.88,39.94,38.87,39.86,59920,0
2017-08-30,39.77,40.33,39.6524,40.14,101800,0
2017-08-31,40.18,40.4,38.881,38.99,84625,0
2017-09-01,39.01,39.58,38.44,38.68,59908,0
2017-09-05,38,38.25,30.92,30.94,876908,0
2017-09-06,29.95,33.6,29.56,32.73,776279,0
2017-09-07,32.2,32.5,28.6602,29.96,746191,0
2017-09-08,28.67,31.71,27.11,30.77,1160015,0
2017-09-11,36.16,36.85,34.2501,36.15,1024655,0
2017-09-12,36.22,36.22,34.5501,35.6,254636,0
2017-09-13,35.52,37.865,35.52,37.34,206933,0
2017-09-14,37.3,37.75,36.87,37.71,140073,0
2017-09-15,37.8,38.23,37.24,37.73,201167,0
2017-09-18,37.71,37.8899,36.89,37.14,195151,0
2017-09-19,37.4,37.46,35.48,35.53,136188,0
2017-09-20,35.74,36.52,35.57,36.16,119163,0
2017-09-21,36.45,37.47,36.18,36.82,105165,0
2017-09-22,37.25,38.0299,37.075,37.94,100834,0
2017-09-25,38.05,38.88,38.04,38.7,147590,0
2017-09-26,38.25,38.25,37.35,37.4,104884,0
2017-09-27,37.69,38.18,37.16,37.88,80579,0
2017-09-28,37.77,38.28,37.26,38.14,98177,0
2017-09-29,38.02,38.3,37.51,38.25,100376,0
2017-10-02,38.08,38.288,37.05,37.89,129171,0
2017-10-03,37.9,38.25,36.9,37.14,120465,0
2017-10-04,37.19,37.57,37,37.04,79878,0
2017-10-05,37.08,37.3581,36.74,36.98,62884,0
2017-10-06,37.02,37.125,36.255,36.89,82398,0
2017-10-09,37.02,37.92,37.02,37.36,58225,0
2017-10-10,37.52,38.5488,37.52,38.03,70379,0
2017-10-11,37.82,38.052,37.61,37.64,53329,0
2017-10-12,37.79,38.37,37.78,38.03,62594,0
2017-10-13,38.03,39,37.84,38.71,90213,0
2017-10-16,38.76,39.205,37.75,38.57,65596,0
2017-10-17,38.81,38.98,38.25,38.57,69872,0
2017-10-18,38.9,39.35,38.77,39.05,62156,0
2017-10-19,38.46,39.07,38.4,39.01,84770,0
2017-10-20,39.5,39.69,38.5,38.57,77611,0
2017-10-23,38.57,38.57,37.64,37.83,61701,0
2017-10-24,38,38.3674,37.63,38.03,62073,0
2017-10-25,38.24,38.43,37.53,38.21,65394,0
2017-10-26,38.46,39.47,38.46,38.7,120065,0
2017-10-27,38.74,38.9889,38.24,38.36,59216,0
2017-10-30,38.3493,38.47,37.32,37.59,66474,0
2017-10-31,37.61,38.38,37.35,37.46,95537,0
2017-11-01,37.84,37.9424,36.795,37.09,95668,0
2017-11-02,37.08,37.6,36.54,36.91,160663,0
2017-11-03,34.13,35.6892,32.29,32.46,410819,0
2017-11-06,31.9,32.18,30.8,31.8,189141,0
2017-11-07,31.8,32.6687,31.8,32.24,261647,0
2017-11-08,32.44,32.93,31.25,32.55,154898,0
2017-11-09,32.39,33.19,32.02,32.85,170076,0
2017-11-10,32.89,33.43,32.76,33.03,124607,0
