Date,Open,High,Low,Close,Volume,OpenInt
2008-07-29,4.3019,4.3019,4.3019,4.3019,0,0
2008-07-30,3.9947,4.3019,3.8411,4.0745,2896879,0
2008-07-31,4.0745,4.0745,3.7795,3.7795,863404,0
2008-08-01,3.9086,3.9824,3.9086,3.9086,531524,0
2008-08-04,3.9947,3.9947,3.9639,3.9639,204264,0
2008-08-05,3.9639,3.9947,3.9639,3.9639,307502,0
2008-08-06,4.05,4.05,3.9579,3.9579,186656,0
2008-08-07,3.9579,3.9639,3.9579,3.9579,205918,0
2008-08-08,3.9394,3.9394,3.927,3.927,193613,0
2008-08-11,3.9332,3.9947,3.9025,3.9025,121623,0
2008-08-12,3.7672,3.9579,2.8209,3.798,653099,0
2008-08-13,3.8103,3.8103,3.7611,3.7611,217305,0
2008-08-14,3.7611,3.8042,3.7611,3.7795,97304,0
2008-08-15,3.7611,3.7795,3.6997,3.7182,188212,0
2008-08-18,3.7182,3.7427,3.1342,3.2326,289756,0
2008-08-19,3.0176,3.3186,2.8885,3.0729,322380,0
2008-08-20,3.0114,3.1282,3.0114,3.0729,117089,0
2008-08-21,3.0729,3.0852,2.9438,2.9807,201867,0
2008-08-22,2.9498,3.0729,2.612,2.7963,74231,0
2008-08-25,2.5813,2.6609,2.5198,2.5505,163130,0
2008-08-26,2.4645,2.5689,2.0956,2.2739,177641,0
2008-08-27,2.2001,2.5505,2.1632,2.2433,248520,0
2008-08-28,2.2126,2.3845,2.2126,2.3354,162756,0
2008-08-29,2.2923,2.5505,2.2433,2.5075,171842,0
2008-09-02,2.612,2.9193,2.5075,2.9193,210151,0
2008-09-03,2.9193,2.9807,2.7656,2.8762,129556,0
2008-09-04,2.6489,2.8578,2.6427,2.7102,103875,0
2008-09-05,2.7656,2.9498,2.7349,2.8885,34854,0
2008-09-08,2.8454,2.8454,2.6489,2.7349,62667,0
2008-09-09,2.7041,2.7656,2.4767,2.5813,124433,0
2008-09-10,2.5505,2.6243,2.4583,2.5198,133176,0
2008-09-11,2.4829,2.5689,2.4583,2.5689,260682,0
2008-09-12,2.3845,2.4952,2.3416,2.3906,88599,0
2008-09-15,2.3969,2.4521,2.1694,2.2739,299878,0
2008-09-16,2.2126,2.3046,2.151,2.2126,262309,0
2008-09-17,1.9727,2.2493,1.8437,1.9727,445474,0
2008-09-18,1.8437,3.0729,1.8437,2.3046,317425,0
2008-09-19,2.4583,2.9193,2.2739,2.6181,219158,0
2008-09-22,2.9193,2.9193,2.2433,2.3354,34935,0
2008-09-23,2.6427,2.6427,2.151,2.3354,50224,0
2008-09-24,2.2001,2.3969,2.0282,2.0589,191980,0
2008-09-25,2.0897,2.2126,2.0897,2.1694,86361,0
2008-09-26,2.3293,2.532,2.2739,2.3046,68305,0
2008-09-29,2.3969,2.4337,2.151,2.3046,209549,0
2008-09-30,2.3722,2.4583,2.36,2.4583,38581,0
2008-10-01,2.4583,2.612,2.3662,2.612,267842,0
2008-10-02,2.612,2.8578,2.612,2.7656,186473,0
2008-10-03,2.6918,2.9807,2.6918,2.7595,102263,0
2008-10-06,2.6795,2.7656,2.5075,2.6058,109630,0
2008-10-07,2.5259,2.6427,2.5259,2.6243,196967,0
2008-10-08,2.3538,2.6734,2.3108,2.6734,313668,0
2008-10-09,2.5813,2.7656,2.5505,2.612,73547,0
2008-10-10,2.4521,2.5198,2.3969,2.4583,185191,0
2008-10-13,2.4767,2.5198,2.4151,2.4583,48732,0
2008-10-14,2.4337,2.5813,2.3354,2.4767,82228,0
2008-10-15,2.4276,2.5813,2.3969,2.5381,35238,0
2008-10-16,2.4952,2.5565,2.3969,2.4583,19362,0
2008-10-17,2.3969,2.4891,2.2739,2.2739,87319,0
2008-10-20,2.4337,2.4399,2.3354,2.3354,31891,0
2008-10-21,2.3354,2.4583,2.3354,2.36,69350,0
2008-10-22,2.3906,2.5198,2.2739,2.5198,80182,0
2008-10-23,2.4459,2.5381,2.403,2.4829,10138,0
2008-10-24,2.409,2.4276,2.3969,2.4151,38645,0
2008-10-27,2.4583,2.4705,2.2739,2.2862,110321,0
2008-10-28,2.3722,2.3722,2.151,2.151,74197,0
2008-10-29,2.151,2.36,2.151,2.151,70765,0
2008-10-30,2.108,2.194,2.108,2.194,2765,0
2008-10-31,2.2001,2.2001,2.157,2.157,814,0
2008-11-03,2.2739,2.3293,2.2739,2.3046,14077,0
2008-11-04,2.2923,2.4151,2.2923,2.3662,55200,0
2008-11-05,2.2739,2.3784,2.2739,2.3662,3580,0
2008-11-06,2.4459,2.4891,2.2739,2.4891,61000,0
2008-11-10,2.4583,2.4891,2.4151,2.4151,4558,0
2008-11-11,2.409,2.4276,2.2801,2.3354,16841,0
2008-11-12,2.2739,2.3662,2.2739,2.36,28435,0
2008-11-13,2.3969,2.4276,2.3354,2.3969,70782,0
2008-11-14,2.3416,2.3662,2.3354,2.36,18803,0
2008-11-17,2.3416,2.3662,2.2739,2.2739,13709,0
2008-11-18,2.2126,2.3662,2.0282,2.0342,74498,0
2008-11-19,2.0282,2.0526,1.2784,1.5364,157542,0
2008-11-20,1.5364,1.9974,1.5364,1.8682,82367,0
2008-11-21,2.0404,2.612,1.6593,1.6593,146453,0
2008-11-24,1.6901,1.8744,1.4442,1.5303,81203,0
2008-11-25,1.5917,1.7822,1.5917,1.6593,35895,0
2008-11-26,1.6901,2.108,1.5978,1.9052,88688,0
2008-11-28,1.9667,2.0282,1.9112,1.9606,33357,0
2008-12-01,1.9175,1.9482,1.8498,1.8867,37262,0
2008-12-02,1.8437,2.0219,1.8437,2.0157,15924,0
2008-12-03,1.9727,2.0712,1.8437,1.8437,96491,0
2008-12-04,1.8437,2.0712,1.8437,2.0589,30592,0
2008-12-05,1.9974,2.0282,1.8437,1.8498,109977,0
2008-12-08,1.8437,1.9974,1.8437,1.9667,39133,0
2008-12-09,1.9727,1.9974,1.899,1.9112,21812,0
2008-12-10,1.9358,2.0649,1.9358,2.0649,24895,0
2008-12-11,1.985,2.2126,1.985,2.151,59636,0
2008-12-12,2.108,2.2739,2.108,2.2739,30558,0
2008-12-15,2.3046,2.8209,2.3046,2.6365,47637,0
2008-12-16,2.4521,2.575,2.3046,2.36,76314,0
2008-12-17,2.2493,2.4767,2.2493,2.4767,23594,0
2008-12-18,2.2862,2.8209,2.2862,2.6734,45595,0
2008-12-19,2.8209,3.0422,2.612,2.612,54119,0
2008-12-22,2.6427,2.827,2.151,2.157,64452,0
2008-12-23,2.1818,2.4583,1.9974,2.0342,76821,0
2008-12-24,1.9727,2.0897,1.8929,1.8929,47856,0
2008-12-26,1.8437,2.36,1.8314,2.3354,31017,0
2008-12-29,2.3416,2.3416,1.9667,2.2985,22471,0
2008-12-30,2.3046,2.5443,2.1202,2.2126,56624,0
2008-12-31,2.3845,2.5813,1.985,2.4459,40545,0
2009-01-02,2.3416,2.5813,2.3416,2.575,39865,0
2009-01-05,2.5013,2.6427,2.4337,2.4645,47570,0
2009-01-06,2.4583,2.6979,2.4583,2.6734,43934,0
2009-01-07,2.6734,2.6734,2.4583,2.6303,65940,0
2009-01-08,2.7287,2.7287,2.5075,2.5628,43712,0
2009-01-09,2.5381,2.655,2.5198,2.5873,41028,0
2009-01-12,2.7287,2.7287,2.5381,2.612,31101,0
2009-01-13,2.5995,2.6734,2.5813,2.6734,61994,0
2009-01-14,2.5505,2.7225,2.4891,2.5198,131995,0
2009-01-15,2.409,2.6365,2.409,2.5505,30786,0
2009-01-16,2.4337,2.6427,2.4337,2.5873,40111,0
2009-01-20,3.0237,3.0237,2.4891,2.5198,81172,0
2009-01-21,2.4645,2.6243,2.4645,2.5689,37099,0
2009-01-22,2.5198,2.612,2.5198,2.5565,26359,0
2009-01-23,2.5813,2.5813,2.3845,2.5075,165887,0
2009-01-26,2.4583,2.5443,2.4583,2.5013,59546,0
2009-01-27,2.4583,2.5259,2.4583,2.5075,9438,0
2009-01-28,2.5075,2.7349,2.5075,2.6734,15884,0
2009-01-29,2.5995,2.9069,2.5995,2.6795,16671,0
2009-01-30,2.7041,2.7902,2.612,2.6795,20665,0
2009-02-02,2.6427,2.7656,2.5936,2.7041,66833,0
2009-02-03,2.7349,2.7963,2.7041,2.7409,36290,0
2009-02-04,2.8024,2.913,2.7349,2.913,40067,0
2009-02-05,2.913,2.9193,2.8515,2.8578,25221,0
2009-02-06,2.8885,3.0114,2.8885,3.0114,36937,0
2009-02-09,3.0299,3.0544,2.9438,3.0114,69073,0
2009-02-10,3.0114,3.0667,2.9498,3.0114,50609,0
2009-02-11,2.9868,2.9868,2.7472,2.8885,52618,0
2009-02-12,2.864,2.9193,2.7656,2.8332,43283,0
2009-02-13,3.0114,3.0422,2.9623,2.9623,22619,0
2009-02-17,2.9315,2.9315,2.6857,2.6857,39833,0
2009-02-18,2.6609,2.7839,2.6609,2.7839,11646,0
2009-02-19,2.778,3.0606,2.7656,2.9929,60269,0
2009-02-20,2.9193,3.0237,2.864,2.9623,41657,0
2009-02-23,3.0114,3.0114,2.9315,2.9929,9683,0
2009-02-24,2.9438,2.9807,2.9315,2.9315,6835,0
2009-02-25,2.9991,3.0422,2.9929,3.0114,20823,0
2009-02-26,3.0114,3.0237,2.9498,2.9745,20340,0
2009-02-27,2.9684,2.9684,2.9498,2.9684,23106,0
2009-03-02,2.9193,2.9807,2.8454,2.8454,30741,0
2009-03-03,2.827,3.0667,2.827,3.0422,20346,0
2009-03-04,3.0667,3.1958,2.9991,3.0912,113191,0
2009-03-05,3.1342,3.1835,3.1342,3.1404,15131,0
2009-03-06,3.1958,3.2448,3.122,3.1404,32006,0
2009-03-09,3.2019,3.4416,3.2019,3.3802,56597,0
2009-03-10,3.417,3.4846,3.3126,3.3248,73382,0
2009-03-11,3.4784,3.4784,3.3372,3.3678,16518,0
2009-03-12,3.3924,3.4539,3.3924,3.4416,16108,0
2009-03-13,3.4416,3.4416,3.3432,3.3555,23838,0
2009-03-16,3.3186,3.4292,3.3186,3.4048,15245,0
2009-03-17,3.4416,3.4478,3.3802,3.4048,12148,0
2009-03-18,3.4416,3.5829,3.3802,3.3802,55934,0
2009-03-19,3.4109,3.4416,3.4109,3.4292,8462,0
2009-03-20,3.4907,3.5276,3.4416,3.4663,12039,0
2009-03-23,3.5337,3.712,3.5337,3.6751,27794,0
2009-03-24,4.0009,4.0009,3.4292,3.4292,50792,0
2009-03-25,3.4723,3.5953,3.4478,3.5953,11402,0
2009-03-26,3.6259,3.7795,3.6259,3.6506,20768,0
2009-03-27,3.6506,3.8533,3.5153,3.5953,22614,0
2009-03-30,3.5645,3.5645,3.3555,3.4232,70943,0
2009-03-31,3.2633,3.46,2.9254,3.3432,62542,0
2009-04-01,3.2941,3.4292,3.2696,3.4048,35829,0
2009-04-02,3.3248,3.5645,3.3248,3.4539,143027,0
2009-04-03,3.4416,3.5337,3.3802,3.5092,27987,0
2009-04-06,3.4048,3.4663,3.3861,3.3986,12414,0
2009-04-07,3.3924,3.4109,3.374,3.4109,17819,0
2009-04-08,3.4416,3.5645,3.4416,3.5215,32804,0
2009-04-09,3.6259,3.9457,3.5645,3.7672,144728,0
2009-04-13,3.8411,3.8411,3.5645,3.6322,76847,0
2009-04-14,3.6136,3.7243,3.6136,3.6874,67690,0
2009-04-15,3.6874,3.6937,3.5953,3.6259,65870,0
2009-04-16,3.8411,3.9516,3.6136,3.7795,94429,0
2009-04-17,3.7182,3.9947,3.7182,3.835,60467,0
2009-04-20,3.7919,3.7919,3.5953,3.6629,51576,0
2009-04-21,3.5953,3.6874,3.5645,3.6259,55334,0
2009-04-22,3.6259,3.6997,3.5645,3.669,53657,0
2009-04-23,3.5829,3.6997,3.5829,3.6937,30578,0
2009-04-24,3.7488,3.7488,3.6076,3.6874,80417,0
2009-04-27,3.6874,3.7795,3.6259,3.6259,107108,0
2009-04-28,3.5953,3.7059,3.5645,3.6259,47133,0
2009-04-29,3.6259,3.6443,3.5645,3.6259,90029,0
2009-04-30,3.6259,3.6566,3.5829,3.5829,39560,0
2009-05-01,3.5645,3.6506,3.5522,3.5522,59448,0
2009-05-04,3.5645,3.5706,2.9498,3.2572,339062,0
2009-05-05,3.2572,3.3126,3.1036,3.1097,109665,0
2009-05-06,3.0729,3.1097,2.8147,2.827,129005,0
2009-05-07,2.7839,2.827,2.6303,2.6734,113762,0
2009-05-08,2.7656,2.7656,2.7102,2.7595,150167,0
2009-05-11,2.7963,3.374,2.7963,3.1649,111141,0
2009-05-12,3.2448,3.3064,2.9807,3.0606,121130,0
2009-05-13,3.0359,3.0359,2.7963,2.827,55796,0
2009-05-14,2.8147,2.827,2.7041,2.8085,91445,0
2009-05-15,2.7963,2.9868,2.7656,2.9498,161976,0
2009-05-18,3.0729,3.6566,2.9745,3.6566,199215,0
2009-05-19,3.4292,3.5645,3.3678,3.5399,171726,0
2009-05-20,3.5522,3.5645,3.3802,3.503,120897,0
2009-05-21,3.4663,3.503,3.3617,3.4478,78945,0
2009-05-22,3.3924,3.4969,3.3493,3.3986,33194,0
2009-05-26,3.3372,3.4969,2.8701,3.1649,107521,0
2009-05-27,3.2265,3.4723,3.1466,3.3432,67491,0
2009-05-28,3.3802,3.6259,3.3432,3.5645,147662,0
2009-05-29,3.503,3.6198,3.503,3.5584,158279,0
2009-06-01,3.5584,3.6076,3.4109,3.4109,85312,0
2009-06-02,3.331,3.6506,3.3248,3.5768,104400,0
2009-06-03,3.6629,3.9639,3.6629,3.8718,104592,0
2009-06-04,3.8226,3.9639,3.712,3.8718,59676,0
2009-06-05,3.8287,3.9947,3.8287,3.9947,29966,0
2009-06-08,4.0931,4.0931,3.9639,3.9639,9207,0
2009-06-09,3.8901,4.0561,3.8287,4.0438,81112,0
2009-06-10,4.0993,4.1175,3.9516,3.9579,19770,0
2009-06-11,3.9639,4.0254,3.9457,4.007,18713,0
2009-06-12,3.9947,4.0254,3.9639,4.0009,6428,0
2009-06-15,3.9639,3.9947,3.9025,3.9887,54997,0
2009-06-16,3.9701,4.0561,3.9332,3.9887,46263,0
2009-06-17,3.9887,4.0561,3.9332,4.0561,12366,0
2009-06-18,3.9639,4.0561,3.8901,4.0377,4394,0
2009-06-19,4.0254,4.0561,3.9639,3.9947,40199,0
2009-06-22,3.9579,4.173,3.9025,3.9947,24222,0
2009-06-23,3.8963,3.927,3.7611,3.8226,12366,0
2009-06-24,3.8718,3.9639,3.8411,3.9639,10169,0
2009-06-25,3.878,3.9579,3.6997,3.7059,35635,0
2009-06-26,3.7488,3.9947,3.7488,3.9086,20365,0
2009-06-29,4.05,5.4696,4.05,5.4696,343382,0
2009-06-30,5.2792,5.2792,4.2283,4.3019,227324,0
2009-07-01,4.2405,4.5784,4.2098,4.3512,137308,0
2009-07-02,4.2958,4.3265,3.8718,4.0561,78151,0
2009-07-06,4.1175,4.1175,3.7857,3.9947,97766,0
2009-07-07,3.8718,4.0377,3.8718,4.0377,55055,0
2009-07-08,4.0561,4.0685,3.9947,4.0009,16642,0
2009-07-09,4.0561,4.0561,3.9947,3.9947,23277,0
2009-07-10,3.8595,4.0561,3.8595,4.007,24223,0
2009-07-13,4.0623,4.0745,3.9701,4.0009,33328,0
2009-07-14,4.0869,4.2897,3.9887,4.2467,45858,0
2009-07-15,4.3019,4.3634,4.2836,4.3634,39046,0
2009-07-16,4.3757,4.4555,4.3757,4.4555,58661,0
2009-07-17,4.3019,4.5908,4.3019,4.5601,19738,0
2009-07-20,4.5539,4.5784,4.4863,4.5784,67976,0
2009-07-21,4.5294,4.5969,4.517,4.5969,71419,0
2009-07-22,4.7629,4.8551,4.5539,4.7998,132431,0
2009-07-23,4.8858,5.2178,4.8121,5.0209,95746,0
2009-07-24,5.0395,5.4081,4.9166,4.9964,52360,0
2009-07-27,4.9166,5.0027,4.8059,4.9412,75041,0
2009-07-28,5.1255,5.1255,4.8551,4.9412,127617,0
2009-07-29,4.9166,5.0395,4.9166,4.9719,39281,0
2009-07-30,4.9596,5.0087,4.9288,4.9412,48707,0
2009-07-31,4.9412,5.0087,4.8551,4.9658,15294,0
2009-08-03,5.0209,5.0209,4.9166,4.9779,22635,0
2009-08-04,5.0395,5.0395,4.9534,4.9534,12610,0
2009-08-05,4.9658,5.0087,4.8858,4.9534,57371,0
2009-08-06,4.9349,5.0395,4.8428,4.9779,29370,0
2009-08-07,4.9227,4.9779,4.8121,4.9534,278772,0
2009-08-10,4.9166,5.0087,4.9104,4.9473,34180,0
2009-08-11,4.8735,5.0087,4.8735,4.9473,42646,0
2009-08-12,4.9166,5.0027,4.9166,4.9596,26303,0
2009-08-13,5.0087,5.0087,4.9534,4.9534,20146,0
2009-08-14,4.9473,5.0395,4.9473,4.9719,50165,0
2009-08-17,4.8613,5.0395,4.4925,4.9043,155162,0
2009-08-18,4.8672,4.9534,4.8551,4.9534,34642,0
2009-08-19,4.8551,4.9779,4.6399,4.9349,466460,0
2009-08-20,4.8735,4.9719,4.7383,4.9534,24573,0
2009-08-21,4.9534,5.0149,4.9166,4.9166,48758,0
2009-08-24,4.8919,4.9779,4.8735,4.9534,8616,0
2009-08-25,4.9288,4.9534,4.9166,4.9288,13827,0
2009-08-26,4.7998,4.9288,4.7813,4.9104,43100,0
2009-08-27,4.9779,5.0703,4.8244,4.8244,21046,0
2009-08-28,4.9166,4.9288,4.7137,4.7322,31594,0
2009-08-31,4.5846,4.6399,4.2467,4.5417,138929,0
2009-09-01,4.5969,4.6093,4.4064,4.4925,40586,0
2009-09-02,4.4803,4.4863,4.3019,4.4555,12448,0
2009-09-03,4.3696,4.8551,4.3696,4.6707,35959,0
2009-09-04,4.7322,4.8365,4.6522,4.7322,46860,0
2009-09-08,4.8244,4.9227,4.5539,4.8244,78105,0
2009-09-09,4.8121,4.8184,4.7198,4.8184,12853,0
2009-09-10,4.8244,4.8244,4.7322,4.7322,75799,0
2009-09-11,4.7322,4.7936,4.7014,4.7936,32552,0
2009-09-14,4.7936,4.7936,4.6522,4.7506,3416,0
2009-09-15,4.6892,4.9658,4.6093,4.6215,31891,0
2009-09-16,4.6829,4.7076,4.5233,4.5478,8698,0
2009-09-17,4.6461,4.6461,4.4003,4.5663,17153,0
2009-09-18,4.517,4.5356,4.474,4.4863,26895,0
2009-09-21,4.3572,4.4863,4.3081,4.388,23350,0
2009-09-22,4.3389,4.4064,4.1914,4.345,13391,0
2009-09-23,4.3696,4.4863,4.3696,4.4863,19302,0
2009-09-24,4.474,4.5663,4.4003,4.4064,32438,0
2009-09-25,4.388,4.4495,4.3634,4.4433,24895,0
2009-09-28,4.4433,4.5048,4.4188,4.4679,9194,0
2009-09-29,4.4309,4.511,4.345,4.345,49141,0
2009-09-30,4.345,4.4679,4.3019,4.425,12072,0
2009-10-01,4.4863,4.4863,4.13,4.3081,11146,0
2009-10-02,4.2528,4.3081,4.1175,4.2036,108369,0
2009-10-05,4.2467,4.2467,3.9332,3.9332,66815,0
2009-10-06,4.0131,4.1606,3.9947,4.0869,21954,0
2009-10-07,4.0009,4.2098,3.9947,4.2098,31095,0
2009-10-08,4.1789,4.1975,4.0192,4.0438,28339,0
2009-10-09,3.9701,4.0192,3.9516,4.007,31120,0
2009-10-12,3.9457,4.0931,3.9457,4.0377,19037,0
2009-10-13,4.0561,4.4309,4.0561,4.425,70956,0
2009-10-14,4.5478,4.6522,4.3326,4.425,24195,0
2009-10-15,4.425,4.425,4.2897,4.3143,4558,0
2009-10-16,4.1975,4.3143,4.1975,4.3019,24999,0
2009-10-19,4.2283,4.3204,4.2283,4.3019,26442,0
2009-10-20,4.1483,4.3019,4.1483,4.1789,33978,0
2009-10-21,4.2098,4.3512,4.2098,4.3512,6183,0
2009-10-22,4.2651,4.3143,4.2098,4.3143,4719,0
2009-10-23,4.3143,4.4309,4.3143,4.3941,6672,0
2009-10-26,4.3265,4.3941,4.2405,4.2405,6060,0
2009-10-27,4.1546,4.1546,4.1052,4.1483,5862,0
2009-10-28,4.0316,4.2405,3.9332,3.9701,11353,0
2009-10-29,3.9701,4.2344,3.9701,4.2159,35310,0
2009-10-30,4.1483,4.3204,4.1483,4.3019,4558,0
2009-11-02,4.3019,4.3512,4.3019,4.3512,2940,0
2009-11-03,4.6461,4.8919,4.2405,4.4126,21868,0
2009-11-04,4.4126,4.4126,4.2467,4.3265,6835,0
2009-11-05,4.3941,4.5601,4.345,4.5478,26279,0
2009-11-06,4.5601,4.6093,4.4863,4.5294,81032,0
2009-11-09,4.5539,4.5539,4.3143,4.3941,5159,0
2009-11-10,4.3143,4.345,4.13,4.2836,13230,0
2009-11-11,4.3019,4.388,4.3019,4.3634,23832,0
2009-11-12,4.3326,4.5233,4.3019,4.3634,32705,0
2009-11-13,4.388,4.4618,4.3019,4.425,32110,0
2009-11-16,4.4618,4.5417,4.4618,4.4986,12203,0
2009-11-17,4.4986,4.6093,4.4863,4.5969,67043,0
2009-11-18,4.4188,4.4188,4.136,4.3019,117799,0
2009-11-19,4.2651,4.3019,4.1483,4.3019,28964,0
2009-11-20,4.2836,4.345,4.2528,4.3019,4637,0
2009-11-23,4.2467,4.2958,4.2036,4.2713,12062,0
2009-11-24,4.3019,4.3019,4.2405,4.2528,8965,0
2009-11-25,4.2713,4.2836,4.2405,4.2405,3092,0
2009-11-27,4.2221,4.2405,4.1546,4.1852,6288,0
2009-11-30,4.2159,4.2159,4.2159,4.2159,205,0
2009-12-01,4.3941,4.3941,4.1789,4.2405,6997,0
2009-12-02,4.2467,4.2713,4.2036,4.2405,1302,0
2009-12-03,4.2098,4.2775,4.1483,4.2405,15958,0
2009-12-04,4.173,4.2405,4.1546,4.1668,7516,0
2009-12-07,4.1483,4.2467,4.1483,4.1483,14358,0
2009-12-08,4.1115,4.1546,3.9516,4.05,7637,0
2009-12-09,3.9947,3.9947,3.9516,3.9887,5290,0
2009-12-10,3.9701,4.0131,3.9579,4.0131,2929,0
2009-12-11,4.0009,4.0685,3.9579,4.0685,2440,0
2009-12-14,4.0438,4.0561,4.0009,4.0254,1628,0
2009-12-15,4.0009,4.0009,3.9332,3.9457,11211,0
2009-12-16,3.9457,3.9947,3.8411,3.8411,11745,0
2009-12-17,3.8042,3.8411,3.7427,3.7488,6356,0
2009-12-18,3.7672,3.8473,3.7672,3.8411,7485,0
2009-12-21,3.8103,3.8103,3.7488,3.7488,5740,0
2009-12-22,3.7795,3.8103,3.6874,3.6937,7926,0
2009-12-23,3.712,3.7305,3.6259,3.6874,8043,0
2009-12-24,3.7427,3.7795,3.6997,3.7305,12563,0
2009-12-28,3.6874,3.7182,3.5953,3.6812,15854,0
2009-12-29,3.5706,3.7488,3.5706,3.6937,16284,0
2009-12-30,3.6198,3.7735,3.6013,3.6937,41696,0
2009-12-31,3.6629,3.9824,3.6629,3.927,21407,0
2010-01-04,3.9887,4.1852,3.9887,4.1852,73700,0
2010-01-05,4.3019,4.3019,4.1546,4.2713,37018,0
2010-01-06,4.1789,4.1789,4.0377,4.1052,4068,0
2010-01-07,4.0993,4.1175,4.0931,4.0931,1073,0
2010-01-08,4.1606,4.1789,4.0869,4.1052,16759,0
2010-01-11,4.0561,4.0561,3.9947,4.0131,3092,0
2010-01-12,3.9947,4.007,3.9025,3.9457,2726,0
2010-01-13,3.9394,3.9394,3.8103,3.8842,11410,0
2010-01-14,3.9086,4.1052,3.9086,4.1052,9356,0
2010-01-15,4.0623,4.1668,4.0623,4.1668,3743,0
2010-01-19,4.136,4.1789,3.9394,4.0131,12366,0
2010-01-20,3.9701,3.9701,3.9025,3.9332,1138,0
2010-01-21,4.1668,4.1668,3.8595,3.8842,22604,0
2010-01-22,3.8411,3.9025,3.7857,3.7919,12878,0
2010-01-25,3.7919,3.8165,3.7919,3.7919,7463,0
2010-01-26,3.7919,3.8656,3.7919,3.8226,4229,0
2010-01-27,3.7672,3.8103,3.7367,3.7367,7754,0
2010-01-28,3.7367,3.8165,3.7367,3.7735,4068,0
2010-01-29,3.7488,3.8103,3.6937,3.6937,7420,0
2010-02-01,3.7182,3.8165,3.7182,3.8042,9306,0
2010-02-02,3.7735,3.8165,3.7488,3.755,5370,0
2010-02-03,3.7795,3.8842,3.7795,3.8656,26136,0
2010-02-04,3.835,3.9332,3.7367,3.7367,30412,0
2010-02-05,3.755,3.8533,3.6136,3.6136,50044,0
2010-02-08,4.2098,4.2098,3.6198,3.6443,4751,0
2010-02-09,3.8103,3.8103,3.5953,3.6751,23464,0
2010-02-10,3.6076,3.9209,3.6076,3.8042,20340,0
2010-02-11,3.8411,3.8411,3.7488,3.8287,10628,0
2010-02-12,3.927,3.9332,3.7488,3.7488,56605,0
2010-02-16,3.7795,3.9332,3.7795,3.9209,18924,0
2010-02-17,3.8595,3.9457,3.7795,3.9457,46763,0
2010-02-18,3.9149,3.9947,3.9025,3.9701,12039,0
2010-02-19,3.9947,4.007,3.9639,3.9639,20679,0
2010-02-22,4.0377,4.0745,3.9457,4.0685,8949,0
2010-02-23,4.0316,4.0561,3.9947,4.0561,14081,0
2010-02-24,4.1789,4.2098,4.1175,4.1789,44563,0
2010-02-25,4.0993,4.1789,3.9947,4.1789,10696,0
2010-02-26,4.1483,4.1789,4.0807,4.1789,1789,0
2010-03-01,4.0931,4.1789,4.0807,4.13,30217,0
2010-03-02,4.0561,4.0561,3.1773,3.712,198369,0
2010-03-03,3.7795,3.7795,3.5829,3.6136,22739,0
2010-03-04,3.9332,4.0931,3.6322,3.6751,55304,0
2010-03-05,3.6443,3.6937,3.5829,3.6812,30101,0
2010-03-08,3.6259,3.7243,3.5645,3.5645,45324,0
2010-03-09,3.5645,3.6506,3.5645,3.6076,29322,0
2010-03-10,3.5953,3.6629,3.5215,3.5522,102757,0
2010-03-11,3.4907,3.6874,3.4907,3.6322,28586,0
2010-03-12,3.5706,3.6874,3.5706,3.6136,21836,0
2010-03-15,3.5461,3.6382,3.4539,3.5953,19978,0
2010-03-16,3.5337,3.6751,3.5337,3.6198,11389,0
2010-03-17,3.5584,3.669,3.5584,3.6443,15591,0
2010-03-18,3.5829,3.6566,3.5645,3.6076,9761,0
2010-03-19,3.5522,3.6812,3.5522,3.5584,30070,0
2010-03-22,3.503,3.5768,3.503,3.5645,13260,0
2010-03-23,3.6198,3.6997,3.6198,3.6506,14515,0
2010-03-24,3.6198,3.669,3.6198,3.669,9178,0
2010-03-25,3.6506,3.712,3.5953,3.6874,10250,0
2010-03-26,3.7243,3.7243,3.5953,3.6629,6873,0
2010-03-29,3.6874,3.7243,3.6198,3.7243,13420,0
2010-03-30,3.7243,3.835,3.6751,3.835,62508,0
2010-03-31,3.7367,3.7367,3.6322,3.6443,10415,0
2010-04-01,3.6259,3.6812,3.6259,3.6566,3326,0
2010-04-05,3.6382,3.6997,3.6259,3.6997,18615,0
2010-04-06,3.6443,3.6443,3.4723,3.5892,27386,0
2010-04-07,3.5276,3.5584,3.5276,3.5276,13343,0
2010-04-08,3.46,3.5645,3.46,3.5645,5291,0
2010-04-09,3.5461,3.5584,3.5215,3.5215,8136,0
2010-04-12,3.4784,3.5215,3.4784,3.5215,650,0
2010-04-13,3.5215,3.5645,3.5215,3.5584,10041,0
2010-04-14,3.5522,3.5522,3.5461,3.5461,2116,0
2010-04-15,3.5584,3.5953,3.5337,3.5337,137675,0
2010-04-16,3.4907,3.5829,3.4846,3.5768,9601,0
2010-04-19,3.5645,3.5645,3.5461,3.5461,7485,0
2010-04-20,3.5461,3.6013,3.5461,3.5829,14217,0
2010-04-21,3.5892,3.5953,3.5584,3.5892,84467,0
2010-04-23,3.5829,3.5829,3.5584,3.5645,2165,0
2010-04-26,3.5337,3.5461,3.3802,3.5092,29646,0
2010-04-27,3.4478,3.4539,3.3802,3.3802,11878,0
2010-04-28,3.3555,3.4416,3.2326,3.2511,25193,0
2010-04-29,3.208,3.2878,3.1342,3.1342,22405,0
2010-04-30,3.1342,3.1649,3.1342,3.1466,9941,0
2010-05-03,3.1466,3.3248,3.1466,3.2756,10250,0
2010-05-04,3.4048,3.5522,3.2388,3.3802,35170,0
2010-05-05,3.3064,3.3678,3.3003,3.3372,3533,0
2010-05-06,3.3003,3.3186,3.1958,3.3186,10057,0
2010-05-07,3.2265,3.2633,3.2265,3.2633,2297,0
2010-05-10,3.2633,3.3126,3.2633,3.3126,3416,0
2010-05-11,3.1342,3.3186,3.1342,3.2878,3580,0
2010-05-12,3.2448,3.3126,3.2448,3.2448,4558,0
2010-05-13,3.3186,3.3372,3.2511,3.3248,4773,0
2010-05-14,3.2756,3.2756,3.2572,3.2572,650,0
2010-05-17,3.2572,3.2572,3.2203,3.2265,2084,0
2010-05-18,3.1958,3.2019,3.1897,3.2019,21140,0
2010-05-19,3.1342,3.1342,2.9498,3.0176,28068,0
2010-05-20,2.8885,2.9069,2.7287,2.8147,168898,0
2010-05-21,2.7656,2.8209,2.7656,2.8147,5208,0
2010-05-24,2.7963,2.8762,2.7963,2.8332,34088,0
2010-05-25,2.7102,2.7656,2.7102,2.7472,26309,0
2010-05-26,2.7225,2.7225,2.6058,2.6979,25703,0
2010-05-27,2.6734,2.7532,2.5565,2.7472,24009,0
2010-05-28,2.7532,2.7656,2.7532,2.7656,6672,0
2010-06-01,2.6672,2.6672,2.532,2.612,75735,0
2010-06-02,2.612,2.6243,2.5936,2.6243,36773,0
2010-06-03,2.5936,2.7287,2.5936,2.7287,5533,0
2010-06-04,2.6303,2.6427,2.5813,2.6427,18451,0
2010-06-07,2.6365,2.6918,2.6243,2.6918,31081,0
2010-06-08,2.6734,2.6734,2.612,2.6609,30592,0
2010-06-09,2.6672,2.7165,2.6609,2.7165,27418,0
2010-06-10,2.7041,2.7041,2.5936,2.5936,26069,0
2010-06-11,2.5873,2.7041,2.5259,2.5689,44911,0
2010-06-14,2.5628,2.6427,2.5075,2.5259,86241,0
2010-06-15,2.5075,2.5813,2.4583,2.4829,100373,0
2010-06-16,2.4829,2.5628,2.3969,2.3969,141806,0
2010-06-17,2.36,2.4459,2.2739,2.3046,133924,0
2010-06-18,2.2923,2.3231,2.157,2.2063,91201,0
2010-06-21,2.1879,2.2493,2.0712,2.1019,157924,0
2010-06-22,2.0897,2.1019,1.9667,1.9788,139211,0
2010-06-23,1.9667,2.1202,1.9667,2.0035,61581,0
2010-06-24,1.985,2.0096,1.9606,2.0096,106396,0
2010-06-25,1.9912,2.0157,1.9482,2.0157,231971,0
2010-06-28,2.0282,2.1263,1.9788,1.985,45801,0
2010-06-29,1.9482,2.0096,1.9358,1.9788,258083,0
2010-06-30,1.9482,2.1142,1.8682,2.0589,85101,0
2010-07-01,2.0834,2.2001,2.0219,2.1202,51057,0
2010-07-02,2.0956,2.2063,2.0956,2.151,41529,0
2010-07-06,2.151,2.2371,2.0897,2.1142,124449,0
2010-07-07,2.108,2.1756,2.0897,2.1142,70132,0
2010-07-08,2.108,2.2309,2.108,2.151,19851,0
2010-07-09,2.1325,2.2186,2.0897,2.151,74472,0
2010-07-12,2.1325,2.2739,2.1019,2.2001,33032,0
2010-07-13,2.2371,2.2801,2.2309,2.2309,29778,0
2010-07-14,2.2433,2.5135,2.2433,2.4459,53045,0
2010-07-15,2.5075,2.6058,2.4829,2.5813,80789,0
2010-07-16,2.612,2.7287,2.612,2.7041,50377,0
2010-07-19,2.827,2.827,2.575,2.6181,129035,0
2010-07-20,2.5259,2.6734,2.5259,2.5813,32844,0
2010-07-21,2.827,2.8701,2.612,2.8701,48779,0
2010-07-22,2.8885,2.9069,2.8762,2.9069,10955,0
2010-07-23,2.6857,3.3617,2.6857,3.0359,83676,0
2010-07-26,3.0789,3.1036,3.0422,3.0852,10202,0
2010-07-27,3.1036,3.3802,2.9315,3.2633,58463,0
2010-07-28,3.2326,3.3493,3.2326,3.3493,22779,0
2010-07-29,3.4663,3.5337,3.3617,3.46,22603,0
2010-07-30,3.46,3.5092,3.3678,3.4355,25202,0
2010-08-02,3.4416,3.4416,3.0852,3.3432,41998,0
2010-08-03,3.2941,3.2941,3.0237,3.1649,51524,0
2010-08-04,3.1159,3.1342,3.0422,3.0422,6916,0
2010-08-05,2.9745,3.0974,2.9745,3.0974,8909,0
2010-08-06,3.0422,3.1342,3.0422,3.1036,7973,0
2010-08-09,3.1835,3.1835,3.1649,3.1649,8126,0
2010-08-10,3.0114,3.1282,3.0114,3.0852,5451,0
2010-08-11,3.0789,3.122,3.0789,3.122,1263,0
2010-08-12,3.0667,3.2019,3.0422,3.0606,9723,0
2010-08-13,3.0422,3.1773,3.0422,3.1282,9601,0
2010-08-16,3.0544,3.2265,3.0544,3.1712,7697,0
2010-08-17,3.1712,3.1712,3.1712,3.1712,3743,0
2010-08-18,3.2019,3.2265,3.1528,3.1649,9253,0
2010-08-19,3.0114,3.0299,2.8393,2.9868,24083,0
2010-08-20,2.8762,2.9069,2.8762,2.9069,1138,0
2010-08-23,2.8823,2.9254,2.8762,2.8762,8200,0
2010-08-24,2.7839,2.8885,2.7165,2.7349,25923,0
2010-08-25,2.7349,2.7409,2.7041,2.7287,6754,0
2010-08-26,2.6427,2.7041,2.6365,2.6918,3092,0
2010-08-27,2.6365,2.655,2.5565,2.655,3092,0
2010-08-30,2.5565,2.5565,2.4767,2.5505,2816,0
2010-08-31,2.5443,2.5443,2.3784,2.3906,9601,0
2010-09-01,2.403,2.4337,2.3046,2.3784,6347,0
2010-09-02,2.4521,3.2756,2.4521,2.6303,51773,0
2010-09-03,2.6979,2.8885,2.6857,2.8209,15661,0
2010-09-07,2.8578,2.8885,2.8578,2.8885,1464,0
2010-09-08,2.827,3.3678,2.8209,3.1958,68646,0
2010-09-09,3.2265,3.2265,3.1404,3.159,4954,0
2010-09-10,3.1528,3.1712,3.0422,3.0422,23757,0
2010-09-13,3.0729,3.1036,3.0544,3.0544,3580,0
2010-09-14,3.0789,3.0789,2.827,2.9254,7444,0
2010-09-15,2.8578,3.1036,2.8515,2.8515,3743,0
2010-09-16,2.9376,3.0789,2.9376,3.0789,2765,0
2010-09-17,3.0729,3.1036,3.0729,3.0974,4345,0
2010-09-20,3.0729,3.1036,3.0729,3.0729,12895,0
2010-09-21,3.0729,3.1466,3.0729,3.1466,2116,0
2010-09-22,3.1282,3.1282,3.1282,3.1282,325,0
2010-09-23,3.0667,3.0667,3.0667,3.0667,2278,0
2010-09-24,3.1649,3.208,3.1342,3.1342,15783,0
2010-09-27,3.0729,3.1404,3.0729,3.0729,7112,0
2010-09-28,2.8393,3.2878,2.8085,3.2756,79508,0
2010-09-29,3.3064,3.3493,3.1036,3.1036,33748,0
2010-09-30,3.1097,3.1097,3.0606,3.0667,4885,0
2010-10-01,3.0789,3.0789,3.0422,3.0422,3986,0
2010-10-04,3.0483,3.1649,3.0483,3.0483,6720,0
2010-10-05,3.0237,3.1342,3.0237,3.0483,6540,0
2010-10-06,3.0606,3.0606,3.0483,3.0483,568,0
2010-10-07,3.0852,3.0912,3.0052,3.0299,6022,0
2010-10-08,3.0422,3.1528,3.0422,3.0606,13343,0
2010-10-11,3.0359,3.1282,2.9991,3.1159,6969,0
2010-10-12,3.1159,3.1159,3.1159,3.1159,814,0
2010-10-13,3.1036,3.1342,3.1036,3.1036,8380,0
2010-10-14,3.1342,3.1528,3.1036,3.1036,7159,0
2010-10-15,3.1036,3.2756,3.0729,3.2756,11306,0
2010-10-18,3.2572,3.2941,3.2572,3.2941,4138,0
2010-10-20,3.3064,3.3493,3.2756,3.2756,5261,0
2010-10-21,3.2878,3.2878,3.2265,3.2265,5776,0
2010-10-25,3.3493,3.3678,3.1712,3.1712,8933,0
2010-10-26,3.1342,3.1528,3.0422,3.1528,6249,0
2010-10-27,3.1773,3.1773,3.1773,3.1773,489,0
2010-10-28,3.1342,3.1528,3.0729,3.0729,6028,0
2010-10-29,3.0544,3.0544,3.0422,3.0422,4932,0
2010-11-01,3.0359,3.2696,3.0359,3.0974,16709,0
2010-11-02,3.1159,3.1958,3.1159,3.1958,2128,0
2010-11-04,3.1773,3.2265,3.1773,3.2265,7192,0
2010-11-05,3.2941,3.3064,3.2265,3.3064,4068,0
2010-11-08,3.3064,3.3432,3.2265,3.3432,11638,0
2010-11-09,3.2941,3.3003,3.1528,3.208,9306,0
2010-11-10,3.1712,3.208,3.159,3.1773,1628,0
2010-11-11,3.1282,3.2572,3.1282,3.2265,975,0
2010-11-12,3.3186,3.3186,3.1712,3.1712,12400,0
2010-11-15,3.1342,3.1835,3.1342,3.1342,51054,0
2010-11-16,3.1282,3.1282,3.0789,3.1036,1939,0
2010-11-17,3.1097,3.1282,2.9009,3.1282,7350,0
2010-11-18,3.1036,3.1036,3.0483,3.0483,1800,0
2010-11-19,3.0606,3.0852,3.0544,3.0852,4402,0
2010-11-22,3.1958,3.1958,3.0912,3.1036,5402,0
2010-11-23,3.0852,3.1036,3.0237,3.0359,7685,0
2010-11-24,3.0667,3.1897,3.0667,3.0974,6941,0
2010-11-29,2.9193,2.956,2.9193,2.9254,8462,0
2010-11-30,2.9193,2.9193,2.9193,2.9193,975,0
2010-12-02,2.9498,3.2142,2.9498,3.1036,25040,0
2010-12-03,3.0483,3.0852,3.0483,3.0729,1138,0
2010-12-06,3.0422,3.0667,2.9193,2.9315,7811,0
2010-12-07,2.9807,2.9929,2.9807,2.9929,2116,0
2010-12-08,2.9193,2.9438,2.9193,2.9193,3743,0
2010-12-09,2.9193,3.0606,2.9193,3.0606,3092,0
2010-12-10,3.0114,3.0114,2.8823,2.8885,12691,0
2010-12-13,2.8393,2.8393,2.778,2.778,3989,0
2010-12-14,2.7717,2.7963,2.7656,2.7839,4719,0
2010-12-15,2.7409,2.7409,2.7409,2.7409,1464,0
2010-12-16,2.7409,2.7409,2.5689,2.5689,10657,0
2010-12-17,2.6181,2.6181,2.4705,2.5075,26930,0
2010-12-20,2.5813,2.612,2.4459,2.4459,62940,0
2010-12-21,2.4705,2.5381,2.4583,2.5135,54821,0
2010-12-22,2.4891,2.5075,2.4645,2.4767,975,0
2010-12-23,2.4583,2.5013,2.3354,2.4583,53084,0
2010-12-27,2.4829,2.5443,2.4829,2.5381,10680,0
2010-12-28,2.5198,2.5689,2.5198,2.532,17815,0
2010-12-29,2.5628,2.6243,2.4521,2.4645,39524,0
2010-12-30,2.4891,2.5381,2.4276,2.4399,69947,0
2010-12-31,2.4672,2.5121,2.4371,2.4597,43928,0
2011-01-03,2.5198,2.827,2.5198,2.7963,38266,0
2011-01-04,2.9193,3.0912,2.8024,2.8515,95695,0
2011-01-05,2.827,2.827,2.4645,2.5689,70178,0
2011-01-06,2.827,2.827,2.7102,2.7102,40904,0
2011-01-07,2.6918,2.7409,2.6489,2.7041,9815,0
2011-01-10,2.6365,2.7902,2.532,2.6857,49344,0
2011-01-11,2.6734,2.8393,2.5505,2.8393,31517,0
2011-01-12,2.8332,2.9868,2.7839,2.9684,392844,0
2011-01-13,3.0176,3.1342,2.9991,3.0299,56056,0
2011-01-14,3.0729,3.0729,2.9868,3.0729,25030,0
2011-01-18,2.9498,2.9498,2.8209,2.8209,30101,0
2011-01-19,2.7717,2.8823,2.7656,2.8393,5901,0
2011-01-20,2.8085,2.8147,2.7656,2.7963,6022,0
2011-01-21,2.8085,3.159,2.778,3.0114,32405,0
2011-01-24,3.0483,3.1342,2.9684,2.9684,52203,0
2011-01-26,2.9807,3.0114,2.9623,2.9991,2661,0
2011-01-27,2.9807,2.9807,2.8085,2.9193,8462,0
2011-01-28,2.8332,2.9009,2.827,2.827,59660,0
2011-01-31,2.7895,2.887,2.6772,2.6772,49948,0
2011-02-01,2.6427,2.6734,2.6427,2.6734,5240,0
2011-02-02,2.6672,2.7349,2.6672,2.6672,27825,0
2011-02-03,2.6672,2.7287,2.6672,2.6795,41073,0
2011-02-04,2.6672,2.7041,2.6672,2.6918,20191,0
2011-02-07,2.6672,2.7839,2.6672,2.6734,17492,0
2011-02-08,2.6734,2.7165,2.6734,2.6857,9927,0
2011-02-09,2.6672,2.7165,2.6672,2.6979,25733,0
2011-02-10,2.6979,2.7409,2.6918,2.7041,197748,0
2011-02-11,2.7102,2.7102,2.7041,2.7102,38000,0
2011-02-14,2.7041,2.7041,2.6489,2.6857,21012,0
2011-02-15,2.6857,2.7532,2.6857,2.7165,20746,0
2011-02-16,2.7532,2.7902,2.7409,2.7409,36315,0
2011-02-17,2.7656,2.778,2.6243,2.655,75367,0
2011-02-18,2.6243,2.9254,2.6243,2.9254,20011,0
2011-02-22,2.8885,2.9498,2.4952,2.612,368704,0
2011-02-23,2.6303,2.6609,2.4891,2.4891,17611,0
2011-02-24,2.4645,2.4645,2.3969,2.3969,45213,0
2011-02-25,2.4399,2.5198,2.4337,2.4645,29778,0
2011-02-28,2.5198,2.5505,2.4521,2.4521,21423,0
2011-03-01,2.4705,2.5075,2.4214,2.4214,16456,0
2011-03-02,2.5565,2.5995,2.403,2.403,38273,0
2011-03-03,2.4521,2.5075,2.4521,2.4705,23020,0
2011-03-04,2.4521,2.5075,2.4521,2.4521,25716,0
2011-03-07,2.4583,2.4583,2.4459,2.4459,18071,0
2011-03-08,2.4459,2.5075,2.4459,2.4521,23106,0
2011-03-09,2.4583,2.4583,2.4459,2.4459,19786,0
2011-03-10,2.4705,2.4767,2.4337,2.4337,11334,0
2011-03-11,2.4151,2.4337,2.4151,2.4214,12366,0
2011-03-14,2.403,2.4583,2.403,2.4583,10575,0
2011-03-15,2.403,2.4645,2.36,2.4459,3430,0
2011-03-16,2.4337,2.4705,2.4276,2.4276,12422,0
2011-03-17,2.4276,2.4276,2.3293,2.3784,35959,0
2011-03-18,2.3722,2.403,2.3476,2.3476,13842,0
2011-03-21,2.4276,2.4521,2.3476,2.3969,7485,0
2011-03-22,2.3046,2.4583,2.3046,2.3662,11852,0
2011-03-23,2.3662,2.4583,2.3662,2.403,10575,0
2011-03-24,2.3662,2.3969,2.3662,2.3969,2578,0
2011-03-25,2.2985,2.4276,2.2985,2.3969,4883,0
2011-03-28,2.3722,2.4891,2.3722,2.4399,13994,0
2011-03-29,2.4399,2.4583,2.4399,2.4583,2507,0
2011-03-30,2.4521,2.4521,2.403,2.403,9561,0
2011-03-31,2.4147,2.4147,2.3696,2.4072,13994,0
2011-04-01,2.403,2.4583,2.2247,2.2247,20094,0
2011-04-04,2.2433,2.403,2.151,2.2677,53692,0
2011-04-05,2.2739,2.2739,2.1449,2.1449,42306,0
2011-04-06,2.2371,2.2739,2.0035,2.0219,27907,0
2011-04-07,2.0282,2.194,2.0282,2.0465,31517,0
2011-04-08,2.0589,2.2126,2.0589,2.1263,26409,0
2011-04-11,2.108,2.151,2.0712,2.151,2145,0
2011-04-12,2.1386,2.2555,2.0526,2.1449,3416,0
2011-04-13,2.1386,2.2063,2.1325,2.1325,7973,0
2011-04-14,2.1818,2.2126,2.0589,2.1142,692015,0
2011-04-15,2.0526,2.4583,1.9667,2.2801,38776,0
2011-04-18,2.2801,2.4399,2.2801,2.3231,11521,0
2011-04-19,2.36,2.4399,2.3354,2.3354,21136,0
2011-04-20,2.3416,2.4521,2.3416,2.4337,28988,0
2011-04-21,2.4521,2.4705,2.4521,2.4521,23624,0
2011-04-25,2.4583,2.4952,2.3969,2.4521,34402,0
2011-04-26,2.4583,2.4583,2.3845,2.3845,32996,0
2011-04-27,2.3722,2.3969,2.2739,2.3906,510353,0
2011-04-28,2.3845,2.3906,1.9974,2.2001,30412,0
2011-04-29,2.1972,2.3922,2.1972,2.2646,6848,0
2011-05-02,2.2371,2.3108,2.1818,2.2309,4719,0
2011-05-03,2.2923,2.2923,2.2433,2.2923,3904,0
2011-05-04,2.2493,2.2493,2.1818,2.2001,4589,0
2011-05-05,2.1202,2.1879,2.1202,2.1879,5755,0
2011-05-06,2.2063,2.2862,2.0712,2.1449,3925,0
2011-05-09,2.151,2.2001,2.151,2.151,4394,0
2011-05-10,2.151,2.2063,2.151,2.157,1138,0
2011-05-12,2.157,2.157,2.1263,2.1263,1952,0
2011-05-13,2.1879,2.2309,2.1325,2.1632,5955,0
2011-05-16,2.1325,2.1694,2.1325,2.1694,5181,0
2011-05-17,2.3169,2.3169,2.0589,2.0897,69128,0
2011-05-18,2.0589,2.0897,2.0342,2.0342,1056,0
2011-05-19,2.0897,2.1019,2.0404,2.0834,1289609,0
2011-05-20,2.1386,2.151,2.0897,2.1263,42266,0
2011-05-23,2.157,2.2985,2.0649,2.2126,28297,0
2011-05-24,2.151,2.1818,2.1202,2.1386,3451,0
2011-05-25,2.1449,2.1449,2.0282,2.0712,29940,0
2011-05-26,2.2677,2.2677,2.0282,2.1386,4377,0
2011-05-27,2.0956,2.1756,2.0219,2.0649,9113,0
2011-05-31,2.1632,2.1694,2.0956,2.151,2905,0
2011-06-01,2.151,2.151,2.0649,2.0649,814,0
2011-06-02,2.1202,2.151,2.0649,2.151,3680,0
2011-06-03,2.108,2.151,2.1019,2.151,3580,0
2011-06-06,2.2001,2.2493,2.0956,2.1818,7227,0
2011-06-07,2.1694,2.1694,1.942,1.942,32138,0
2011-06-08,1.9667,1.9788,1.8867,1.9236,12607,0
2011-06-09,1.9236,2.0157,1.9236,1.9236,11742,0
2011-06-10,1.856,1.899,1.7822,1.7822,56591,0
2011-06-13,1.8007,1.8437,1.7822,1.813,29220,0
2011-06-14,1.8314,1.8376,1.6348,1.6348,55435,0
2011-06-15,1.6962,1.77,1.6962,1.7207,21187,0
2011-06-16,1.7454,1.8376,1.7454,1.8192,29058,0
2011-06-17,1.6962,1.7268,1.5425,1.5488,72925,0
2011-06-20,1.438,1.438,1.137,1.3644,83344,0
2011-06-21,1.3398,1.4319,1.3398,1.3521,8757,0
2011-06-22,1.3521,1.4319,1.3521,1.3889,36788,0
2011-06-23,1.3829,1.3951,1.3521,1.3951,14666,0
2011-06-24,1.3766,1.4136,1.3705,1.4136,1394,0
2011-06-27,1.4136,1.4136,1.3521,1.4136,14682,0
2011-06-28,1.3582,1.4136,1.3582,1.3951,70540,0
2011-06-29,1.4073,2.0712,1.4012,2.0282,37061,0
2011-06-30,1.9947,1.9947,1.7322,1.9797,30411,0
2011-07-01,2.0096,2.151,2.0096,2.151,11714,0
2011-07-05,2.151,2.151,1.5364,1.6224,70441,0
2011-07-06,1.5978,2.151,1.5978,2.0897,42379,0
2011-07-07,2.151,2.157,1.9974,2.1325,43591,0
2011-07-08,2.0404,2.1142,2.0404,2.0897,8872,0
2011-07-11,1.7516,1.8929,1.7207,1.8437,37490,0
2011-07-12,1.8498,1.8744,1.7392,1.8314,13197,0
2011-07-13,1.813,1.9236,1.7822,1.8253,2278,0
2011-07-14,1.8253,1.9788,1.7822,1.8744,6626,0
2011-07-15,1.9052,2.0589,1.9052,2.0589,19681,0
2011-07-18,2.0526,2.0897,2.0219,2.0282,12272,0
2011-07-19,2.0096,2.1202,2.0096,2.1202,15288,0
2011-07-20,2.1263,2.194,2.1202,2.151,12853,0
2011-07-21,2.1202,2.1632,1.9727,1.9727,14061,0
2011-07-22,1.9667,2.0282,1.9667,2.0035,7167,0
2011-07-25,1.9727,1.9727,1.8437,1.8682,11049,0
2011-07-26,1.9052,1.9052,1.813,1.899,15052,0
2011-07-27,1.8867,1.9606,1.7946,1.7946,9356,0
2011-07-28,1.9298,2.0712,1.8622,2.0035,15059,0
2011-07-29,2.0096,2.0465,1.8867,1.8867,10976,0
2011-08-01,1.8805,1.8805,1.7516,1.8069,16730,0
2011-08-02,1.8253,1.8253,1.7516,1.7516,557543,0
2011-08-04,1.7516,1.77,1.7516,1.77,863,0
2011-08-05,1.8069,1.8069,1.6593,1.6593,10980,0
2011-08-08,1.7576,1.7576,1.3766,1.4442,10415,0
2011-08-09,1.4259,1.4259,1.2599,1.266,13860,0
2011-08-10,1.3213,1.4259,1.3213,1.4136,14077,0
2011-08-11,1.4995,1.5364,1.3829,1.5364,6939,0
2011-08-12,1.5364,1.604,1.5364,1.5488,2847,0
2011-08-15,1.6102,1.6286,1.5425,1.5978,16001,0
2011-08-16,1.4688,1.5118,1.4136,1.4749,19445,0
2011-08-17,1.4749,1.4811,1.4749,1.4749,16758,0
2011-08-18,1.4749,1.4873,1.3889,1.3889,77484,0
2011-08-19,1.5794,1.5794,1.3829,1.4442,7323,0
2011-08-22,1.5364,1.5978,1.5303,1.5364,2816,0
2011-08-23,1.5856,1.5856,1.4442,1.4749,3603,0
2011-08-24,1.4136,1.438,1.4136,1.438,7236,0
2011-08-25,1.4319,1.4503,1.3521,1.3521,11625,0
2011-08-26,1.2723,1.4197,1.2723,1.4197,170119,0
2011-08-29,1.4136,1.5488,1.4136,1.4935,16614,0
2011-08-30,1.4319,1.4566,1.3521,1.4136,11860,0
2011-08-31,1.4473,1.4473,1.4173,1.4173,19362,0
2011-09-01,1.438,1.4566,1.438,1.4566,4558,0
2011-09-02,1.4548,1.4548,1.4397,1.4397,933,0
2011-09-06,1.438,1.4442,1.4136,1.4259,3688,0
2011-09-07,1.4319,1.4566,1.4319,1.4442,6533,0
2011-09-08,1.4136,1.4935,1.4136,1.4935,1884,0
2011-09-09,1.438,1.438,1.438,1.438,409,0
2011-09-12,1.4935,1.5672,1.4935,1.5549,6791,0
2011-09-13,1.4873,1.5118,1.4627,1.4688,2196,0
2011-09-15,1.4566,1.5118,1.4319,1.4503,12318,0
2011-09-16,1.3829,1.3829,1.3766,1.3766,325,0
2011-09-19,1.3644,1.5978,1.3582,1.5794,33194,0
2011-09-20,1.5978,1.7024,1.5732,1.7024,20698,0
2011-09-21,1.6717,1.6717,1.6286,1.6593,1870,0
2011-09-22,1.561,1.561,1.3274,1.5488,28725,0
2011-09-23,1.4811,1.5672,1.4749,1.4995,2075,0
2011-09-26,1.5118,1.5118,1.5118,1.5118,163,0
2011-09-28,1.4627,1.7207,1.4627,1.7147,7323,0
2011-09-29,1.6224,1.6655,1.5364,1.6655,18062,0
2011-09-30,1.6273,1.6273,1.4397,1.5822,23538,0
2011-10-03,1.561,1.561,1.4688,1.4749,3310,0
2011-10-04,1.4503,1.5672,1.3458,1.5057,16548,0
2011-10-05,1.4749,1.4749,1.1062,1.2353,33519,0
2011-10-06,1.2906,1.3274,1.2844,1.2906,12696,0
2011-10-07,1.2906,1.3336,1.2906,1.3336,1250,0
2011-10-10,1.266,1.309,1.266,1.3028,1789,0
2011-10-11,1.309,1.309,1.2045,1.2967,5921,0
2011-10-12,1.3028,1.5057,1.3028,1.3521,19282,0
2011-10-13,1.4136,1.5057,1.4136,1.4627,21992,0
2011-10-14,1.3951,1.4873,1.3951,1.4873,3840,0
2011-10-18,1.4442,1.4503,1.4442,1.4503,489,0
2011-10-19,1.4749,1.5364,1.4749,1.5057,3092,0
2011-10-20,1.5364,1.5364,1.4503,1.5057,10194,0
2011-10-21,1.4749,1.5057,1.4749,1.5057,4068,0
2011-10-24,1.438,1.518,1.4012,1.5057,10478,0
2011-10-27,1.5057,1.561,1.5057,1.5364,11243,0
2011-10-28,1.5364,1.6163,1.5364,1.6163,895,0
2011-10-31,1.5373,1.6198,1.5373,1.6198,895,0
2011-11-01,1.5448,1.5448,1.5373,1.5373,1138,0
2011-11-02,1.5425,1.5978,1.5425,1.5978,813,0
2011-11-03,1.5448,1.6273,1.5448,1.6123,9498,0
2011-11-04,1.5448,1.5973,1.5373,1.5674,18714,0
2011-11-07,1.5672,1.5672,1.5672,1.5672,740,0
2011-11-08,1.5672,1.6286,1.5672,1.5732,3480,0
2011-11-09,1.5674,1.6273,1.5674,1.5674,1138,0
2011-11-10,1.5674,1.6273,1.5674,1.6273,489,0
2011-11-15,1.5978,1.5978,1.5732,1.5732,6239,0
2011-11-16,1.5978,1.5978,1.5856,1.5856,3090,0
2011-11-17,1.6286,1.6471,1.6286,1.6471,7286,0
2011-11-18,1.6286,1.6286,1.6224,1.6286,1138,0
2011-11-21,1.6286,1.6471,1.5243,1.5364,22848,0
2011-11-22,1.5672,1.6224,1.4995,1.4995,30043,0
2011-11-25,1.5448,1.6123,1.5297,1.6123,118688,0
2011-11-28,1.6471,1.6593,1.6471,1.6593,5521,0
2011-11-29,1.5978,1.5978,1.5425,1.5672,129497,0
2011-11-30,1.5973,1.6423,1.5599,1.6423,1628,0
2011-12-01,1.561,1.5917,1.5118,1.5794,3960,0
2011-12-02,1.5373,1.6123,1.5373,1.5973,1766,0
2011-12-05,1.5973,1.6123,1.5973,1.5973,14970,0
2011-12-07,1.5973,1.6273,1.5373,1.5748,10090,0
2011-12-08,1.5973,1.5973,1.4098,1.5072,5696,0
2011-12-09,1.5448,1.5897,1.4848,1.5373,19907,0
2011-12-12,1.5822,1.7847,1.4848,1.6348,74151,0
2011-12-13,1.9123,2.0172,1.5373,1.8973,41851,0
2011-12-14,1.7922,1.8447,1.7547,1.8298,5734,0
2011-12-15,1.8298,1.9123,1.8298,1.9048,34562,0
2011-12-16,1.9048,1.9048,1.7997,1.8298,4347,0
2011-12-19,1.7997,1.7997,1.5072,1.6423,23357,0
2011-12-20,1.5373,1.7022,1.5373,1.5748,8650,0
2011-12-21,1.6647,1.6872,1.5748,1.6872,1800,0
2011-12-22,1.6123,1.6498,1.5072,1.5973,11470,0
2011-12-23,1.5973,1.6723,1.5897,1.6723,37166,0
2011-12-27,1.6872,1.6872,1.5897,1.6198,6239,0
2011-12-28,1.5748,1.6198,1.4322,1.5373,65511,0
2011-12-29,1.5748,1.5822,1.4623,1.4623,46207,0
2011-12-30,1.5973,1.6498,1.4922,1.6273,11909,0
2012-01-03,1.6498,1.6872,1.5748,1.6123,7733,0
2012-01-04,1.5748,1.7622,1.5748,1.6498,23990,0
2012-01-06,1.7248,1.7248,1.6498,1.6647,973,0
2012-01-09,1.7248,1.7248,1.6498,1.7248,3686,0
2012-01-10,1.7248,1.7248,1.6647,1.6647,1466,0
2012-01-11,1.6573,1.7248,1.6498,1.7248,7601,0
2012-01-12,1.6872,1.7248,1.6498,1.7248,2421,0
2012-01-13,1.8372,1.8372,1.6647,1.7697,4453,0
2012-01-18,1.7547,1.7697,1.7547,1.7697,532,0
2012-01-19,1.6872,1.6872,1.6872,1.6872,134,0
2012-01-20,1.6872,1.8748,1.6647,1.8522,22117,0
2012-01-24,1.8372,2.0247,1.8372,2.0247,3152,0
2012-01-25,2.0021,2.1223,1.9497,1.9572,30343,0
2012-01-26,1.9723,1.9723,1.6797,1.6797,15414,0
2012-01-27,1.6872,1.8147,1.6797,1.7248,4934,0
2012-01-30,1.7248,1.7397,1.7248,1.7397,6641,0
2012-02-01,1.7022,1.7248,1.6872,1.7248,799,0
2012-02-02,1.7248,1.7547,1.6797,1.6797,20231,0
2012-02-03,1.6872,1.9197,1.6872,1.9123,35682,0
2012-02-06,1.9123,2.1896,1.9048,2.0622,20704,0
2012-02-07,2.0997,2.8345,2.0622,2.7221,39413,0
2012-02-08,2.5871,2.6622,2.3247,2.4371,48549,0
2012-02-09,2.4972,2.4972,2.3621,2.4222,5668,0
2012-02-10,2.3621,2.4747,2.3621,2.4521,7601,0
2012-02-13,2.4446,2.4446,2.3621,2.4296,20416,0
2012-02-14,2.3696,2.5421,2.3621,2.3621,17750,0
2012-02-15,2.4222,2.5346,2.4222,2.5121,25148,0
2012-02-16,2.5121,2.6246,2.5121,2.6171,3022,0
2012-02-17,2.5571,2.5722,2.4371,2.4371,1466,0
2012-02-21,2.4371,2.6171,2.4371,2.5496,3664,0
2012-02-22,2.5871,2.6171,2.4222,2.5871,8854,0
2012-02-23,2.5646,2.6246,2.5646,2.6246,4665,0
2012-02-24,2.6246,2.6246,2.5496,2.5496,1746,0
2012-02-27,2.5121,2.6246,2.5121,2.6246,3988,0
2012-02-28,2.6246,2.6246,2.6171,2.6246,6180,0
2012-02-29,2.6246,2.7746,2.5121,2.7371,36421,0
2012-03-01,2.7296,2.7296,2.6246,2.6246,9329,0
2012-03-02,2.6246,2.7371,2.6246,2.632,41991,0
2012-03-05,2.7596,2.7746,2.6395,2.6996,17612,0
2012-03-06,2.7895,2.8421,2.5196,2.5196,7205,0
2012-03-07,2.6996,2.7746,2.6996,2.7746,3543,0
2012-03-08,2.6772,2.9621,2.6772,2.8496,23336,0
2012-03-09,2.9621,2.9845,2.887,2.947,25146,0
2012-03-12,2.9395,2.9621,2.9246,2.9321,33187,0
2012-03-13,2.9771,3.0895,2.9771,2.9996,14995,0
2012-03-14,2.9996,3.0895,2.9921,2.9921,10427,0
2012-03-15,2.9621,2.9696,2.887,2.9621,40540,0
2012-03-16,2.9621,3.112,2.9621,3.1045,6094,0
2012-03-19,2.9845,3.112,2.9246,3.112,3313,0
2012-03-20,3.0746,3.0746,3.0746,3.0746,266,0
2012-03-21,3.0445,3.0445,2.9845,2.9996,16002,0
2012-03-22,2.9696,3.1045,2.9621,3.1045,2001,0
2012-03-23,2.9921,3.1045,2.9621,3.022,11536,0
2012-03-26,2.9921,2.9921,2.9621,2.9621,1011,0
2012-03-27,2.9621,3.082,2.9246,2.9696,9028,0
2012-03-28,2.9621,2.9845,2.9546,2.9845,18892,0
2012-03-29,2.9845,2.9845,2.8121,2.8121,12693,0
2012-03-30,2.8121,2.8121,2.8121,2.8121,799,0
2012-04-02,3.097,3.097,2.8421,2.9771,587,0
2012-04-03,3.0895,3.097,2.9621,2.9771,1730,0
2012-04-04,2.872,2.9095,2.8496,2.9095,532,0
2012-04-05,2.8496,2.8496,2.8121,2.8121,7788,0
2012-04-09,2.8196,2.8421,2.8121,2.8121,5285,0
2012-04-10,2.8121,2.8121,2.6395,2.6395,7308,0
2012-04-11,2.5871,2.602,2.5571,2.5571,9335,0
2012-04-12,2.5571,2.6096,2.5571,2.6096,6969,0
2012-04-13,2.6246,2.7146,2.4821,2.4821,8658,0
2012-04-16,2.5571,2.5571,2.3321,2.3997,8802,0
2012-04-17,2.4896,2.4896,2.3247,2.3247,8135,0
2012-04-18,2.3247,2.3922,2.3247,2.3922,1515,0
2012-04-19,2.4672,2.6697,2.4672,2.5646,1201,0
2012-04-20,2.7221,2.7221,2.3847,2.4747,25754,0
2012-04-23,2.3471,2.4371,2.3471,2.3997,1441,0
2012-04-25,2.5871,2.5871,2.3997,2.4747,13125,0
2012-04-26,2.5421,2.5571,2.3997,2.3997,18996,0
2012-04-27,2.4597,2.4747,2.2646,2.3997,21652,0
2012-04-30,2.3696,2.4747,2.2946,2.4747,16002,0
2012-05-01,2.3997,2.4747,2.2646,2.4672,12069,0
2012-05-02,2.4672,2.5121,2.3997,2.3997,15991,0
2012-05-03,2.3997,2.3997,2.3321,2.3997,3733,0
2012-05-04,2.3997,2.3997,2.3247,2.3321,9734,0
2012-05-07,2.2571,2.3621,2.2571,2.3247,6432,0
2012-05-08,2.3247,2.3247,2.2571,2.2646,1068,0
2012-05-09,2.2571,2.3621,2.2571,2.3621,10013,0
2012-05-10,2.3247,2.3621,2.3247,2.3247,2978,0
2012-05-11,2.3247,2.6395,2.3247,2.4147,25199,0
2012-05-14,2.4371,2.6246,2.4371,2.5121,39028,0
2012-05-15,2.5796,2.5796,2.4072,2.4747,18029,0
2012-05-16,2.5196,2.602,2.4747,2.602,16404,0
2012-05-17,2.5496,2.6471,2.4371,2.4446,29803,0
2012-05-18,2.4747,2.4747,2.3847,2.4747,2148,0
2012-05-21,2.3772,2.3847,2.2871,2.3172,5602,0
2012-05-22,2.3172,2.3997,2.3097,2.3247,5121,0
2012-05-23,2.2871,2.4972,2.2871,2.4747,12107,0
2012-05-24,2.4747,2.602,2.4747,2.602,4135,0
2012-05-25,2.5496,2.5496,2.5496,2.5496,2400,0
2012-05-30,2.4072,2.4747,2.3097,2.4747,10235,0
2012-05-31,2.4747,2.5496,2.4747,2.4747,18387,0
2012-06-01,2.4371,2.4747,2.4371,2.4747,25238,0
2012-06-04,2.4972,2.5346,2.3997,2.4222,6945,0
2012-06-05,2.4521,2.4747,2.3021,2.4072,7694,0
2012-06-06,2.4672,2.4747,2.3922,2.4072,9535,0
2012-06-07,2.4747,2.4821,2.3546,2.4747,17602,0
2012-06-08,2.4747,2.5571,2.4597,2.4821,30855,0
2012-06-11,2.5047,2.5047,2.4747,2.4747,18843,0
2012-06-13,2.4747,2.4747,2.3772,2.4597,69468,0
2012-06-14,2.4072,2.4896,2.2722,2.2722,85149,0
2012-06-15,2.3172,2.4072,2.2347,2.2497,63594,0
2012-06-18,2.3696,2.3772,2.2497,2.2497,8158,0
2012-06-19,2.2646,2.3621,2.2571,2.3247,11334,0
2012-06-20,2.4222,2.4521,2.2946,2.4371,7601,0
2012-06-21,2.4072,2.4672,2.0846,2.2197,16135,0
2012-06-22,2.2197,2.4672,2.0997,2.4371,15881,0
2012-06-25,2.4371,2.4371,2.1972,2.2197,17202,0
2012-06-26,2.3772,2.5121,2.1972,2.4597,38370,0
2012-06-27,2.4747,2.9095,2.4672,2.902,86129,0
2012-06-28,2.8345,2.8345,2.3922,2.5946,9700,0
2012-07-02,2.6171,2.632,2.3696,2.3847,8899,0
2012-07-03,2.2871,2.3396,2.2871,2.3396,1601,0
2012-07-05,2.3247,2.3247,2.3247,2.3247,683,0
2012-07-09,2.4521,2.5946,2.3772,2.5496,10288,0
2012-07-11,2.602,2.6772,2.5496,2.6772,1681,0
2012-07-12,2.7071,2.7146,2.632,2.632,5868,0
2012-07-13,2.5271,2.5271,2.4521,2.4521,667,0
2012-07-16,2.3997,2.4072,2.3997,2.4072,532,0
2012-07-17,2.3621,2.4672,2.3621,2.4672,3600,0
2012-07-18,2.5346,2.5346,2.3621,2.3621,1033,0
2012-07-19,2.3471,2.3471,2.3247,2.3247,4934,0
2012-07-20,2.3321,2.3321,2.3172,2.3172,667,0
2012-07-23,2.2946,2.3321,2.2871,2.3321,4371,0
2012-07-24,2.2497,2.2497,2.2497,2.2497,289,0
2012-07-25,2.2497,2.3772,2.2497,2.3772,532,0
2012-07-27,2.2646,2.2646,2.2272,2.2272,2267,0
2012-07-30,2.1447,2.1447,2.1072,2.1372,2519,0
2012-07-31,2.0922,2.0922,1.7997,1.9123,5548,0
2012-08-01,1.7997,1.9797,1.7997,1.9123,29308,0
2012-08-03,1.8748,1.8897,1.8748,1.8897,428,0
2012-08-06,2.0396,2.5496,2.0396,2.2871,12664,0
2012-08-07,2.2871,2.3997,2.2497,2.2497,2933,0
2012-08-09,2.2497,2.2497,2.2497,2.2497,266840,0
2012-08-13,2.2946,2.2946,2.2272,2.2272,17611,0
2012-08-14,2.2497,2.2946,2.2497,2.2497,3577,0
2012-08-15,2.2497,2.2946,2.2497,2.2946,2499,0
2012-08-16,2.2871,2.2871,2.2796,2.2871,2534,0
2012-08-17,2.2347,2.2796,2.2347,2.2796,4534,0
2012-08-20,2.2497,2.2946,2.2122,2.2946,5908,0
2012-08-21,2.2497,2.2497,2.1747,2.2422,11212,0
2012-08-23,2.2497,2.3247,2.2497,2.3247,4668,0
2012-08-24,2.2497,2.3321,2.2122,2.3097,74298,0
2012-08-27,2.2571,2.2571,2.2571,2.2571,134,0
2012-08-28,2.2571,2.3247,2.2571,2.2571,3024,0
2012-08-29,2.2571,2.3997,2.2571,2.2646,12502,0
2012-08-30,2.2646,2.2646,2.2646,2.2646,1068,0
2012-09-04,2.3247,2.3247,2.3172,2.3172,3467,0
2012-09-05,2.3247,2.3772,2.3021,2.3021,3696,0
2012-09-06,2.3621,2.4147,2.3621,2.3922,8026,0
2012-09-07,2.4747,2.5871,2.4521,2.4521,14374,0
2012-09-10,2.5047,2.5271,2.4371,2.4747,2221,0
2012-09-11,2.4747,2.5496,2.4747,2.5047,9124,0
2012-09-12,2.5421,2.5421,2.4972,2.5421,1732,0
2012-09-13,2.4446,2.5121,2.4446,2.4896,31339,0
2012-09-14,2.4521,2.5421,2.4521,2.4747,2873,0
2012-09-17,2.4296,2.4747,2.4296,2.4747,2667,0
2012-09-18,2.4747,2.4747,2.4446,2.4446,4467,0
2012-09-19,2.6171,2.6622,2.4371,2.4371,26791,0
2012-09-20,2.5121,2.5871,2.5121,2.5496,667,0
2012-09-21,2.5121,2.5121,2.5121,2.5121,286,0
2012-09-24,2.4446,2.5346,2.4446,2.5121,688,0
2012-09-26,2.4747,2.4747,2.4747,2.4747,298,0
2012-09-27,2.4222,2.4747,2.3922,2.3922,16012,0
2012-09-28,2.3321,2.4521,2.3321,2.3396,1853,0
2012-10-01,2.4296,2.4597,2.3922,2.4371,29512,0
2012-10-02,2.4371,2.5121,2.3997,2.4972,18819,0
2012-10-03,2.5047,2.5121,2.4747,2.4747,1201,0
2012-10-05,2.4521,2.5496,2.4521,2.5421,1511,0
2012-10-08,2.4896,2.4896,2.4896,2.4896,134,0
2012-10-09,2.5346,2.5421,2.4821,2.5121,1600,0
2012-10-10,2.5646,2.6246,2.4972,2.5121,3231,0
2012-10-11,2.5871,2.5871,2.5047,2.5121,400,0
2012-10-12,2.4896,2.4972,2.4747,2.4747,4180,0
2012-10-15,2.4072,2.4222,2.3097,2.3097,15133,0
2012-10-16,2.3172,2.3922,2.3172,2.3321,7574,0
2012-10-17,2.4371,2.4371,2.4296,2.4296,8231,0
2012-10-18,2.3997,2.3997,2.3997,2.3997,532,0
2012-10-25,2.4521,2.4521,2.4446,2.4446,934,0
2012-10-26,2.5571,2.6246,2.5496,2.5496,2800,0
2012-11-01,2.4672,2.4672,2.4446,2.4446,1334,0
2012-11-02,2.3847,2.4972,2.3621,2.4972,2383,0
2012-11-07,2.4747,2.4747,2.3847,2.3847,934,0
2012-11-08,2.3172,2.4371,2.3172,2.4371,2996,0
2012-11-09,2.4972,2.5121,2.4072,2.5121,1073,0
2012-11-12,2.5271,2.5271,2.5271,2.5271,532,0
2012-11-13,2.5871,2.6845,2.3172,2.3172,26728,0
2012-11-14,2.4371,2.4972,2.4371,2.4821,9481,0
2012-11-15,2.4821,2.5646,2.4821,2.5646,1344,0
2012-11-16,2.6246,2.6246,2.6171,2.6171,266,0
2012-11-19,2.6622,2.6622,2.5946,2.5946,13476,0
2012-11-20,2.6772,2.6772,2.602,2.6246,38791,0
2012-11-21,2.602,2.6772,2.602,2.6622,1600,0
2012-11-23,2.6996,2.6996,2.6697,2.6996,5333,0
2012-11-26,2.6921,2.7371,2.6395,2.6996,17480,0
2012-11-27,2.7371,2.782,2.632,2.6996,5162,0
2012-11-28,2.782,2.8121,2.6996,2.6996,22128,0
2012-11-29,2.887,2.9395,2.4821,2.8121,52629,0
2012-11-30,2.8121,3.322,2.8121,3.187,54664,0
2012-12-03,3.1495,3.7494,3.1495,3.667,67328,0
2012-12-04,3.6369,3.6594,3.4494,3.4494,43749,0
2012-12-05,3.3411,3.4995,3.3411,3.3745,22188,0
2012-12-06,3.4662,3.4911,3.3329,3.3329,3721,0
2012-12-07,3.3494,3.4494,3.3245,3.3661,7314,0
2012-12-10,3.3911,3.4662,3.2912,3.3329,21521,0
2012-12-11,3.3494,3.3745,3.3245,3.3745,127362,0
2012-12-12,3.3329,3.3745,3.3329,3.3745,2160,0
2012-12-13,3.3745,3.5246,3.3745,3.5161,1680,0
2012-12-14,3.5078,3.5661,3.4662,3.5161,17878,0
2012-12-17,3.5577,3.7577,3.5577,3.7577,4168,0
2012-12-18,3.7494,3.7494,3.5828,3.5828,15279,0
2012-12-19,3.6578,3.7077,3.5745,3.5828,14404,0
2012-12-20,3.6328,3.7327,3.5828,3.7327,23911,0
2012-12-21,3.666,3.7162,3.6245,3.6912,93662,0
2012-12-24,3.7077,3.7077,3.666,3.6745,8641,0
2012-12-26,3.641,3.641,3.4162,3.5411,18650,0
2012-12-27,3.4911,3.4911,3.4828,3.4828,716,0
2012-12-28,3.4494,3.4578,3.3411,3.3745,9193,0
2012-12-31,3.2912,3.2995,3.2912,3.2912,4518,0
2013-01-02,3.3245,3.5828,3.3162,3.3162,13224,0
2013-01-03,3.3079,3.5411,3.1828,3.5411,4679,0
2013-01-04,3.5577,3.5577,3.4328,3.4412,45607,0
2013-01-07,3.4244,3.4911,3.4244,3.4244,18034,0
2013-01-08,3.4578,3.5828,3.4328,3.4494,25078,0
2013-01-09,3.4662,3.5161,3.4244,3.4244,35766,0
2013-01-10,3.4995,3.4995,3.4244,3.4244,12376,0
2013-01-11,3.4328,3.5496,3.4328,3.5246,20899,0
2013-01-14,3.5661,3.5911,3.5496,3.5745,12554,0
2013-01-15,3.5828,3.5828,3.5828,3.5828,25084,0
2013-01-16,3.6245,3.666,3.6245,3.6578,32269,0
2013-01-17,3.7494,3.7494,3.6828,3.7412,14129,0
2013-01-18,3.7494,3.8245,3.7494,3.7662,31704,0
2013-01-22,3.7662,3.8161,3.7577,3.8161,27348,0
2013-01-23,3.8077,4.0077,3.7827,4.0077,20403,0
2013-01-24,3.8911,4.0827,3.8911,3.9661,25037,0
2013-01-25,3.9578,4.0411,3.9578,3.9744,20764,0
2013-01-28,4.0827,4.166,4.0661,4.1577,23581,0
2013-01-29,4.166,4.3243,4.166,4.291,14366,0
2013-01-30,4.1994,4.4993,4.1994,4.4576,22928,0
2013-01-31,4.416,4.4244,4.1744,4.3576,38070,0
2013-02-01,4.3411,4.3494,3.7244,4.216,21574,0
2013-02-04,4.3326,4.466,4.2077,4.4576,5864,0
2013-02-05,4.4076,4.416,4.2243,4.3076,6143,0
2013-02-06,4.2493,4.3326,4.191,4.241,18130,0
2013-02-07,4.2493,4.2827,4.216,4.2827,12202,0
2013-02-08,4.2493,4.2493,4.241,4.2493,1005,0
2013-02-11,4.2243,4.266,4.2243,4.266,239,0
2013-02-12,4.2827,4.2993,4.2493,4.2827,2160,0
2013-02-13,4.3243,4.3243,4.2327,4.2327,3015,0
2013-02-14,4.291,4.291,4.241,4.2577,7790,0
2013-02-15,4.2493,4.2493,4.2493,4.2493,961,0
2013-02-19,4.166,4.2077,4.141,4.141,9795,0
2013-02-20,4.166,4.166,3.5911,3.7911,8934,0
2013-02-21,3.6912,3.7244,3.666,3.666,8339,0
2013-02-22,3.666,3.7827,3.666,3.7244,4223,0
2013-02-25,3.7162,3.7162,3.7162,3.7162,120,0
2013-02-26,3.7412,3.7494,3.7077,3.7412,8877,0
2013-02-27,3.8411,4.0827,3.8411,3.9828,10025,0
2013-02-28,3.9243,3.9578,3.8661,3.9243,6060,0
2013-03-01,3.8911,3.8911,3.6078,3.8161,5518,0
2013-03-04,3.7827,3.8744,3.7577,3.8327,1800,0
2013-03-05,3.8577,3.9243,3.8161,3.8577,4441,0
2013-03-06,3.9161,4.0161,3.9161,4.0077,7166,0
2013-03-07,4.0577,4.0661,3.9744,4.0661,5791,0
2013-03-08,4.0994,4.166,4.0994,4.1244,2902,0
2013-03-11,4.0827,4.1244,4.0827,4.1244,2980,0
2013-03-12,3.9828,4.0661,3.9828,4.0577,9566,0
2013-03-13,4.091,4.1244,4.0827,4.1244,1800,0
2013-03-15,4.0743,4.191,4.0494,4.1577,19847,0
2013-03-18,4.166,4.2243,4.166,4.216,5039,0
2013-03-19,4.166,4.166,4.116,4.1327,8008,0
2013-03-20,4.1494,4.166,4.1494,4.166,24318,0
2013-03-21,4.166,4.2243,4.166,4.2243,2643,0
2013-03-22,4.166,4.2243,4.166,4.1827,27437,0
2013-03-25,4.1577,4.1827,4.116,4.116,2713,0
2013-03-26,4.166,4.166,4.1077,4.116,1861,0
2013-03-27,4.0827,4.1077,4.0827,4.0827,3457,0
2013-03-28,4.1077,4.1494,4.0994,4.141,1441,0
2013-04-01,4.1244,4.1244,4.1244,4.1244,1249,0
2013-04-02,4.166,4.266,4.166,4.266,2736,0
2013-04-03,4.2827,4.2827,4.2327,4.266,1154,0
2013-04-04,4.2577,4.3326,4.241,4.2493,6650,0
2013-04-05,4.2327,4.2493,4.2327,4.2493,463,0
2013-04-08,4.2493,4.2493,4.1994,4.1994,1969,0
2013-04-09,4.2077,4.2493,4.1994,4.2493,5191,0
2013-04-10,4.2493,4.2577,4.2243,4.2493,10742,0
2013-04-11,4.2493,4.2493,4.166,4.191,4561,0
2013-04-12,4.1994,4.2493,4.1744,4.1744,4467,0
2013-04-15,4.0827,4.216,4.0827,4.166,3578,0
2013-04-16,4.1577,4.2077,3.9578,4.166,17271,0
2013-04-17,4.2077,4.2493,4.1744,4.2493,4322,0
2013-04-18,4.241,4.2493,4.166,4.241,5041,0
2013-04-19,4.2493,4.2493,4.166,4.2327,3000,0
2013-04-22,4.241,4.3076,4.191,4.1994,14919,0
2013-04-23,4.2077,4.2493,4.2077,4.216,2206,0
2013-04-24,4.2493,4.316,4.191,4.2493,16682,0
2013-04-25,4.2077,4.2493,4.2077,4.2493,2280,0
2013-04-26,4.266,4.266,4.1744,4.1744,624,0
2013-04-29,4.191,4.2077,4.191,4.1994,14427,0
2013-04-30,4.266,4.266,4.216,4.2493,4408,0
2013-05-01,4.266,4.266,4.166,4.1827,2489,0
2013-05-02,4.266,4.266,4.1577,4.1577,39846,0
2013-05-03,4.191,4.241,4.1827,4.191,2564,0
2013-05-06,4.2327,4.2493,4.1577,4.241,139593,0
2013-05-07,4.2493,4.2493,4.1744,4.1827,25881,0
2013-05-08,4.2077,4.2327,4.1577,4.2327,32838,0
2013-05-09,4.2327,4.3576,4.191,4.3576,56654,0
2013-05-10,4.291,4.291,4.1577,4.1577,25404,0
2013-05-13,4.1994,4.241,4.1577,4.1577,30935,0
2013-05-14,4.166,4.2493,4.0661,4.241,76800,0
2013-05-15,4.1744,4.2493,4.1327,4.166,6361,0
2013-05-16,4.0494,4.291,4.0494,4.2077,37480,0
2013-05-17,4.1744,4.2993,4.1744,4.2993,69911,0
2013-05-20,4.2993,4.5492,4.2993,4.5492,164212,0
2013-05-21,4.566,5.4992,4.566,5.2075,302292,0
2013-05-22,5.2242,5.2242,4.9992,5.0326,51310,0
2013-05-23,5.116,5.2908,4.9992,5.1575,99049,0
2013-05-24,5.2325,5.2908,5.1826,5.2908,45612,0
2013-05-28,5.2991,5.7742,5.1241,5.1241,133804,0
2013-05-29,5.1241,5.1241,4.9992,5.0659,26910,0
2013-05-30,5.0992,5.0992,4.791,5.0742,31751,0
2013-05-31,5.0076,5.0825,4.9992,5.0742,16440,0
2013-06-03,5.0243,5.1241,5.0159,5.0575,30557,0
2013-06-04,5.1075,5.1659,5.0409,5.0492,7442,0
2013-06-05,5.0409,5.3242,4.9992,5.3242,34831,0
2013-06-06,5.2991,5.3825,5.1909,5.3825,44648,0
2013-06-07,5.3326,5.4159,5.3158,5.3741,154530,0
2013-06-10,5.4075,5.5741,5.3992,5.5325,31410,0
2013-06-11,5.5741,5.5741,5.4241,5.4241,60814,0
2013-06-12,5.4908,5.7324,5.4908,5.5658,75966,0
2013-06-13,5.5408,6.199,5.5074,5.8074,90098,0
2013-06-14,5.8325,6.6656,5.8241,6.4657,159058,0
2013-06-17,6.4989,6.6656,6.0742,6.0742,93654,0
2013-06-18,6.0824,6.3323,6.0574,6.249,16824,0
2013-06-19,6.249,6.2658,6.0991,6.1407,26817,0
2013-06-20,6.0906,6.2241,5.974,5.974,30151,0
2013-06-21,5.8491,5.949,5.8408,5.9075,5182,0
2013-06-24,5.8158,5.8241,5.2826,5.5825,38475,0
2013-06-25,5.4241,5.6409,5.2075,5.6409,7141,0
2013-06-26,5.5492,5.8241,5.4743,5.8241,10352,0
2013-06-27,5.8325,5.9158,5.6659,5.6659,23424,0
2013-06-28,5.9681,6.1659,5.865,6.1057,14594,0
2013-07-01,5.899,6.1491,5.8408,6.0407,5749,0
2013-07-02,5.974,6.1656,5.9407,6.0157,11282,0
2013-07-03,5.9824,6.1241,5.974,6.0657,7438,0
2013-07-05,6.0824,6.3157,5.9824,6.0324,28513,0
2013-07-08,6.0241,6.2074,6.0157,6.2074,7585,0
2013-07-09,6.2991,6.3824,6.2823,6.2823,2641,0
2013-07-10,6.3323,6.3407,6.1656,6.3323,32832,0
2013-07-11,6.4157,6.4157,6.3407,6.3407,23944,0
2013-07-12,6.399,6.4574,6.3323,6.3741,26767,0
2013-07-15,6.3407,6.574,6.3323,6.574,74771,0
2013-07-16,6.574,6.6656,6.4989,6.6574,58198,0
2013-07-17,6.6574,6.6656,6.4989,6.649,65055,0
2013-07-18,6.6656,6.8907,6.6574,6.8822,61909,0
2013-07-19,6.9822,7.4072,6.9822,7.0823,51002,0
2013-07-22,7.3322,7.3322,6.9573,7.0573,35864,0
2013-07-23,7.1405,7.2238,7.0738,7.1989,5907,0
2013-07-24,7.2238,7.2488,6.974,7.0656,7900,0
2013-07-25,6.9656,7.3239,6.9406,7.2488,8212,0
2013-07-26,7.0823,7.0823,6.974,7.0573,17997,0
2013-07-29,7.0823,7.2155,7.0656,7.124,26509,0
2013-07-30,7.0322,7.3072,7.0322,7.1906,10621,0
2013-07-31,7.2905,7.3322,7.1073,7.3322,14538,0
2013-08-01,7.2905,9.2156,7.2905,8.3322,259999,0
2013-08-02,8.3322,8.6483,8.1488,8.2987,85997,0
2013-08-05,8.4156,9.307,8.3821,9.2983,92700,0
2013-08-06,9.2906,9.2906,8.7485,8.94,60043,0
2013-08-07,8.8994,9.0402,8.5566,8.707,22364,0
2013-08-08,8.6646,9.1233,8.5239,9.1161,140248,0
2013-08-09,9.3657,9.4243,8.5824,8.7404,50219,0
2013-08-12,8.6321,8.9156,8.6149,8.865,37297,0
2013-08-13,9.0645,9.0817,8.7485,8.8316,86120,0
2013-08-14,8.7657,8.9986,8.7657,8.865,23285,0
2013-08-15,8.8235,8.94,8.7404,8.7404,38976,0
2013-08-16,8.707,8.9986,8.707,8.7485,18104,0
2013-08-19,8.7404,8.9156,8.707,8.7485,43524,0
2013-08-20,8.791,8.9733,8.716,8.7657,99009,0
2013-08-21,8.6989,8.7485,8.3322,8.3322,92803,0
2013-08-22,8.3572,8.5987,8.3322,8.474,39938,0
2013-08-23,8.3734,8.5317,8.3322,8.3408,24434,0
2013-08-26,8.3408,8.3485,8.2488,8.3236,48530,0
2013-08-27,8.0571,8.1655,7.9738,8.1405,33542,0
2013-08-28,8.0654,8.2075,8.0654,8.1154,23916,0
2013-08-29,8.0821,8.1904,8.0071,8.0654,21719,0
2013-08-30,8.2729,8.3331,8.1868,8.247,34326,0
2013-09-03,7.9989,8.3072,7.9321,8.0403,81567,0
2013-09-04,8.1237,8.1571,7.7488,7.8154,74188,0
2013-09-05,7.8154,7.9071,7.7905,7.8821,24866,0
2013-09-06,7.8322,7.9155,7.8237,7.9155,47169,0
2013-09-09,8.2238,9.572,8.2238,9.182,251412,0
2013-09-10,9.4147,9.4984,8.9571,9.1161,120209,0
2013-09-11,9.281,9.4147,8.9652,9.107,50787,0
2013-09-12,9.1656,9.1656,8.9824,9.0239,46822,0
2013-09-13,9.1161,9.1656,8.9986,9.0077,42275,0
2013-09-16,9.1656,9.541,8.8488,8.8741,166362,0
2013-09-17,8.8741,9.1483,8.7819,8.9237,20193,0
2013-09-18,8.9733,8.9733,8.7485,8.8072,31285,0
2013-09-19,8.7566,8.8316,8.7485,8.7657,27993,0
2013-09-20,8.7982,8.8406,8.5403,8.5987,22975,0
2013-09-23,8.8316,9.1161,8.3322,8.5067,72894,0
2013-09-24,8.3821,8.6827,8.3322,8.3322,70831,0
2013-09-25,8.4156,8.7232,8.4156,8.5824,54533,0
2013-09-26,8.6989,9.0402,8.3907,8.432,79499,0
2013-09-27,8.4655,8.7657,8.4156,8.499,26459,0
2013-09-30,9.0293,9.408,8.9526,9.0808,154719,0
2013-10-01,8.8813,9.207,8.8813,9.207,34973,0
2013-10-02,9.1656,9.1656,9.0817,9.098,29938,0
2013-10-03,9.1483,9.515,8.9986,9.2406,98471,0
2013-10-04,9.1656,9.2483,9.0077,9.0484,41266,0
2013-10-07,9.1656,9.815,9.1233,9.4907,145347,0
2013-10-08,9.715,9.874,9.3734,9.3984,69677,0
2013-10-09,9.333,9.3897,9.2483,9.2647,33731,0
2013-10-10,9.2983,9.606,9.2983,9.541,17223,0
2013-10-11,9.749,9.765,9.582,9.631,71125,0
2013-10-14,9.782,9.782,9.582,9.674,63562,0
2013-10-15,9.849,10,9.749,9.924,57963,0
2013-10-16,10,10.19,9.874,9.956,72097,0
2013-10-17,10.216,10.216,9.915,10,85820,0
2013-10-18,9.974,10.099,9.307,9.4397,102509,0
2013-10-21,9.732,9.907,9.3984,9.4734,123386,0
2013-10-22,9.572,9.915,9.572,9.891,54669,0
2013-10-23,9.807,9.915,9.4984,9.907,72816,0
2013-10-24,9.915,10.164,9.79,10.148,45422,0
2013-10-25,10,10.415,9.807,9.849,82591,0
2013-10-28,9.882,10,9.623,9.79,42949,0
2013-10-29,9.948,10.315,9.79,9.891,79416,0
2013-10-30,10.082,10.223,9.832,10.031,46640,0
2013-10-31,10.38,10.405,10.147,10.294,12211,0
2013-11-01,9.99,10.065,9.924,10,19370,0
2013-11-04,10.09,11.44,10.082,10.765,473537,0
2013-11-05,10.807,11.106,10.64,10.873,87632,0
2013-11-06,10.832,11.207,10.623,10.665,133299,0
2013-11-07,10.781,10.924,10.623,10.623,39160,0
2013-11-08,10.715,11.223,10.69,11.032,42129,0
2013-11-11,11.09,11.115,10.94,11.065,87317,0
2013-11-12,11.073,12.197,11.015,12.023,254541,0
2013-11-13,11.998,11.998,11.506,11.815,135720,0
2013-11-14,11.906,12.081,11.665,11.831,44307,0
2013-11-15,12.166,12.207,11.916,12.207,41603,0
2013-11-18,12.207,12.207,11.673,12.073,109144,0
2013-11-19,12.081,12.122,11.515,11.791,96634,0
2013-11-20,11.916,12.224,11.574,11.756,135257,0
2013-11-21,12.248,12.256,11.791,12.04,51905,0
2013-11-22,12.081,12.665,12.081,12.331,140522,0
2013-11-25,12.415,14.082,12.406,13.997,272296,0
2013-11-26,14.14,14.164,12.923,13.514,130076,0
2013-11-27,13.665,14.915,13.665,14.431,170356,0
2013-11-29,15.049,15.247,14.861,15.093,127289,0
2013-12-02,14.581,15.531,14.014,15.373,499440,0
2013-12-03,15.479,15.866,14.68,15.754,157257,0
2013-12-04,15.85,16.898,15.85,16.701,316581,0
2013-12-05,16.701,17.879,16.545,17.577,391456,0
2013-12-06,17.446,17.622,15.831,16.147,357456,0
2013-12-09,16.414,17.248,16.181,16.731,271555,0
2013-12-10,16.931,17.306,15.914,16.198,191392,0
2013-12-11,16.306,16.748,15.739,15.89,217471,0
2013-12-12,15.739,16.089,14.689,15.206,288463,0
2013-12-13,15.247,16.632,15.247,16.581,198162,0
2013-12-16,16.664,16.888,15.764,16.147,282375,0
2013-12-17,16.163,16.523,15.464,16.322,113605,0
2013-12-18,16.557,16.664,16.322,16.598,85782,0
2013-12-19,17.191,17.242,16.615,16.933,109636,0
2013-12-20,17.182,17.191,16.339,17.191,207040,0
2013-12-23,17.182,17.182,16.357,16.795,162159,0
2013-12-24,16.562,16.941,15.651,15.969,180923,0
2013-12-26,16.142,16.399,15.909,16.331,112615,0
2013-12-27,16.339,16.426,16.003,16.167,106341,0
2013-12-30,16.125,16.339,15.918,16.125,148057,0
2013-12-31,15.986,16.339,15.832,16.073,132814,0
2014-01-02,16.055,16.125,15.737,15.789,70611,0
2014-01-03,16.615,17.371,15.927,16.029,200453,0
2014-01-06,15.798,16.262,15.307,15.376,219785,0
2014-01-07,15.376,15.376,13.295,13.897,585744,0
2014-01-08,13.958,15.798,13.958,14.809,314596,0
2014-01-09,14.997,15.041,14.362,14.602,143447,0
2014-01-10,14.818,15.763,14.611,15.6,197134,0
2014-01-13,15.634,16.442,15.634,16.21,288177,0
2014-01-14,16.434,17.199,16.434,17.174,278827,0
2014-01-15,17.389,18.919,17.371,18.893,719908,0
2014-01-16,19.289,19.762,18.282,19.134,305012,0
2014-01-17,19.409,21.025,18.748,19.134,689312,0
2014-01-21,19.349,20.037,18.773,19.951,232269,0
2014-01-22,20.166,21.491,19.994,21.362,352891,0
2014-01-23,20.2,21.74,20.2,21.551,322309,0
2014-01-24,21.069,21.301,16.709,17.345,875922,0
2014-01-27,17.285,17.698,15.049,16.055,622850,0
2014-01-28,16.228,19.298,16.073,18.946,475258,0
2014-01-29,18.652,18.729,17.338,17.965,182797,0
2014-01-30,17.775,18.687,17.38,17.457,197708,0
2014-01-31,17.028,17.801,16.511,17.38,103321,0
2014-02-03,17.38,17.397,16.193,16.743,159508,0
2014-02-04,16.769,17.939,16.598,17.853,177636,0
2014-02-05,17.904,17.921,16.382,17.096,142593,0
2014-02-06,17.191,17.887,16.933,17.294,150485,0
2014-02-07,17.302,18.06,17.011,17.199,127084,0
2014-02-10,17.672,19.332,17.672,18.627,209448,0
2014-02-11,18.91,20.175,18.748,19.693,223998,0
2014-02-12,20.14,20.537,19.702,19.762,230324,0
2014-02-13,19.608,19.925,19.049,19.685,83210,0
2014-02-14,19.779,21.035,19.332,20.64,380848,0
2014-02-18,20.476,21.413,19.805,21.259,304038,0
2014-02-19,21.052,21.413,20.123,20.433,324374,0
2014-02-20,21.215,22.488,20.484,21.018,311590,0
2014-02-21,20.897,21.481,20.21,20.373,226427,0
2014-02-24,20.527,21.319,20.32,21,273360,0
2014-02-25,21.112,21.413,20.751,21.25,110888,0
2014-02-26,21.362,22.29,21.112,21.818,137566,0
2014-02-27,21.894,22.325,21.765,22.084,131501,0
2014-02-28,22.015,22.015,20.64,20.871,261590,0
2014-03-03,20.64,21.697,19.908,21.267,267516,0
2014-03-04,21.74,22.342,21.284,22.282,261080,0
2014-03-05,22.144,23.004,21.947,22.075,238018,0
2014-03-06,22.247,24.061,22.101,23.03,429782,0
2014-03-07,23.047,23.434,22.506,22.763,282182,0
2014-03-10,22.884,24.724,21.499,21.904,586475,0
2014-03-11,22.264,22.687,19.324,19.324,917726,0
2014-03-12,18.369,18.412,17.277,17.862,3785469,0
2014-03-13,17.87,18.214,17.199,17.285,1000515,0
2014-03-14,17.199,17.242,16.202,16.967,1384939,0
2014-03-17,17.406,17.947,17.199,17.466,528195,0
2014-03-18,17.501,17.972,17.328,17.664,497091,0
2014-03-19,17.629,17.947,17.431,17.646,192618,0
2014-03-20,17.577,17.604,16.339,16.365,511878,0
2014-03-21,16.391,17.26,16.382,16.666,518880,0
2014-03-24,16.52,16.658,14.663,14.731,730188,0
2014-03-25,14.826,15.127,14.473,15.007,507839,0
2014-03-26,14.964,15.213,14.559,14.954,419435,0
2014-03-27,14.903,15.041,14.541,14.843,251213,0
2014-03-28,14.929,15.281,14.766,14.929,136304,0
2014-03-31,15.049,16.09,15.032,15.505,310115,0
2014-04-01,15.583,16.623,15.583,15.961,436071,0
2014-04-02,15.978,17.612,15.625,15.625,629732,0
2014-04-03,15.634,16.193,14.954,15.084,363700,0
2014-04-04,15.256,15.256,14.121,14.568,424611,0
2014-04-07,14.447,14.447,13.072,13.613,555700,0
2014-04-08,13.639,14.318,13.639,14.043,167784,0
2014-04-09,14.104,14.439,13.846,14.31,175750,0
2014-04-10,14.275,14.602,12.926,13.02,343806,0
2014-04-11,12.9,13.131,12.048,12.771,321427,0
2014-04-14,12.985,13.183,12.487,12.65,220240,0
2014-04-15,12.684,12.865,11.911,12.195,323146,0
2014-04-16,12.349,12.943,12.341,12.701,447396,0
2014-04-17,12.701,13.2,12.59,12.874,356863,0
2014-04-21,12.857,13.046,12.504,12.865,177970,0
2014-04-22,12.985,13.33,12.9,12.943,264049,0
2014-04-23,12.968,12.968,12.28,12.694,178655,0
2014-04-24,12.822,12.822,12.426,12.598,144018,0
2014-04-25,12.47,12.607,12.125,12.426,261681,0
2014-04-28,12.384,12.701,12.297,12.418,214343,0
2014-04-29,12.435,12.951,12.374,12.779,135891,0
2014-04-30,12.727,13.218,12.555,12.96,254690,0
2014-05-01,13.002,13.639,12.943,13.399,102913,0
2014-05-02,13.363,13.975,13.363,13.424,169389,0
2014-05-05,13.338,13.785,13.02,13.57,115355,0
2014-05-06,13.484,13.768,13.243,13.406,167155,0
2014-05-07,13.38,13.484,12.47,12.857,217988,0
2014-05-08,12.917,13.166,12.624,12.753,211397,0
2014-05-09,12.624,13.028,12.504,12.882,145225,0
2014-05-12,13.131,13.683,13.079,13.631,129849,0
2014-05-13,13.656,14.534,13.656,13.888,253946,0
2014-05-14,13.777,14.043,13.373,13.716,120339,0
2014-05-15,13.631,13.743,13.2,13.527,101069,0
2014-05-16,13.631,14.112,13.389,13.94,83952,0
2014-05-19,13.871,14.671,13.836,14.378,106863,0
2014-05-20,14.421,14.964,13.897,14.912,292459,0
2014-05-21,15.359,15.712,14.456,15.281,280861,0
2014-05-22,15.291,16.132,15.171,16.132,209287,0
2014-05-23,16.125,16.125,15.531,15.893,164621,0
2014-05-27,16.029,16.029,15.178,15.41,202468,0
2014-05-28,15.41,15.471,14.954,15.058,144499,0
2014-05-29,15.049,15.566,15.049,15.161,159991,0
2014-05-30,15.35,15.875,15.161,15.479,202714,0
2014-06-02,15.479,15.694,15.015,15.376,137794,0
2014-06-03,15.144,15.316,14.937,15.178,107666,0
2014-06-04,15.049,15.437,15.049,15.273,130580,0
2014-06-05,15.445,15.634,15.35,15.462,189616,0
2014-06-06,15.513,15.772,15.471,15.694,123764,0
2014-06-09,15.651,16.047,15.462,15.754,118656,0
2014-06-10,15.78,16.434,15.712,16.254,242684,0
2014-06-11,15.927,16.426,15.798,16.236,116553,0
2014-06-12,16.055,16.064,15.024,15.35,288387,0
2014-06-13,15.264,15.54,14.894,15.402,125371,0
2014-06-16,15.291,15.402,14.232,14.843,272747,0
2014-06-17,14.705,15.075,14.104,15.041,784529,0
2014-06-18,14.834,14.954,13.389,13.665,565533,0
2014-06-19,13.759,14.129,13.673,13.733,242164,0
2014-06-20,13.673,13.743,12.985,13.14,724960,0
2014-06-23,13.028,13.253,12.908,12.926,551858,0
2014-06-24,12.943,13.209,12.943,13.079,184577,0
2014-06-25,13.02,13.27,12.943,13.209,99588,0
2014-06-26,13.27,14.439,13.26,14.275,402540,0
2014-06-27,14.241,14.499,14.104,14.499,204070,0
2014-06-30,14.405,14.559,14.121,14.413,189247,0
2014-07-01,14.405,14.92,14.395,14.722,171023,0
2014-07-02,14.697,14.92,14.593,14.645,108725,0
2014-07-03,14.8,15.171,14.731,15.049,104479,0
2014-07-07,14.971,15.152,14.8,14.868,169951,0
2014-07-08,14.757,14.757,14.129,14.266,135602,0
2014-07-09,14.266,14.456,13.862,14.086,53452,0
2014-07-10,13.846,14.009,13.605,13.743,97663,0
2014-07-11,13.785,13.94,13.622,13.725,49201,0
2014-07-14,13.768,13.794,13.502,13.519,90806,0
2014-07-15,13.58,13.665,13.218,13.399,85676,0
2014-07-16,13.527,13.613,13.304,13.406,134788,0
2014-07-17,13.33,13.631,13.33,13.355,145089,0
2014-07-18,13.346,13.811,13.346,13.708,79262,0
2014-07-21,13.587,13.785,13.519,13.527,119335,0
2014-07-22,13.346,13.639,13.072,13.218,291991,0
2014-07-23,13.295,13.699,13.149,13.286,226245,0
2014-07-24,13.321,13.467,13.028,13.26,160582,0
2014-07-25,13.33,13.587,13.063,13.476,190478,0
2014-07-28,13.389,13.476,13.079,13.346,172987,0
2014-07-29,13.278,13.751,13.278,13.725,166975,0
2014-07-30,13.759,13.923,13.57,13.871,152896,0
2014-07-31,13.708,13.794,13.286,13.683,263855,0
2014-08-01,13.631,13.639,13.175,13.416,191111,0
2014-08-04,13.399,13.811,13.33,13.716,174768,0
2014-08-05,13.587,14.31,13.587,13.897,142514,0
2014-08-06,13.785,14.112,13.553,13.683,171279,0
2014-08-07,13.88,13.914,13.544,13.631,140322,0
2014-08-08,13.58,14.043,13.424,13.854,111066,0
2014-08-11,13.975,14.499,13.811,14.439,175390,0
2014-08-12,14.541,14.568,14.189,14.388,151885,0
2014-08-13,14.534,14.766,14.43,14.671,140894,0
2014-08-14,14.964,15.178,14.774,15.135,338487,0
2014-08-15,15.178,15.178,14.705,14.964,269470,0
2014-08-18,15.058,15.084,14.645,14.826,139454,0
2014-08-19,14.8,14.8,14.405,14.541,173831,0
2014-08-20,14.551,14.551,14.068,14.413,111821,0
2014-08-21,14.413,14.49,14.181,14.285,112663,0
2014-08-22,14.285,14.499,14.138,14.327,77476,0
2014-08-25,14.413,14.524,14.068,14.129,147323,0
2014-08-26,14.198,14.302,13.983,14.138,97739,0
2014-08-27,14.112,14.146,13.587,13.639,150672,0
2014-08-28,13.656,13.888,13.243,13.27,140965,0
2014-08-29,13.295,13.802,13.235,13.673,176809,0
2014-09-02,13.648,13.897,13.553,13.759,183725,0
2014-09-03,13.862,13.897,13.613,13.785,152149,0
2014-09-04,13.768,14.259,13.759,13.794,364924,0
2014-09-05,13.69,13.923,13.69,13.733,280167,0
2014-09-08,13.656,13.759,13.209,13.295,234042,0
2014-09-09,13.26,13.467,13.243,13.304,129432,0
2014-09-10,13.389,13.389,12.822,13.192,208204,0
2014-09-11,13.131,13.648,13.079,13.596,199797,0
2014-09-12,13.57,13.854,13.536,13.699,91973,0
2014-09-15,13.768,13.768,13.149,13.235,64461,0
2014-09-16,13.235,13.253,12.943,13.106,117328,0
2014-09-17,13.072,13.304,12.985,13.106,123670,0
2014-09-18,13.072,13.639,13.072,13.338,156526,0
2014-09-19,13.38,13.389,13.072,13.253,161177,0
2014-09-22,13.157,13.346,13.054,13.131,130230,0
2014-09-23,13.149,13.192,12.28,12.332,367461,0
2014-09-24,12.297,12.59,12.22,12.521,152208,0
2014-09-25,12.47,12.564,11.918,11.945,140215,0
2014-09-26,11.867,12.16,11.85,12.074,113473,0
2014-09-29,11.936,12.135,11.61,12.057,163182,0
2014-09-30,12.04,12.254,11.901,12.048,90863,0
2014-10-01,12.022,12.022,11.721,11.867,91350,0
2014-10-02,11.911,12.092,11.472,12.031,153113,0
2014-10-03,12.04,12.882,12.04,12.228,136155,0
2014-10-06,12.332,12.444,11.996,12.135,85310,0
2014-10-07,12.117,12.254,11.979,12.228,98762,0
2014-10-08,12.228,12.332,11.971,12.332,42037,0
2014-10-09,12.306,12.306,11.911,11.962,42522,0
2014-10-10,11.515,11.695,11.179,11.239,104042,0
2014-10-13,11.179,11.249,10.62,10.707,154297,0
2014-10-14,10.604,11.326,10.586,11.249,152332,0
2014-10-15,11.162,11.533,10.879,11.42,102952,0
2014-10-16,11.196,12.254,11.196,11.989,165699,0
2014-10-17,11.979,12.487,11.979,12.031,110402,0
2014-10-20,12.04,12.195,11.782,12.014,82500,0
2014-10-21,12.28,12.384,11.962,12.254,121505,0
2014-10-22,12.254,12.47,12.125,12.297,93775,0
2014-10-23,12.315,12.762,12.254,12.684,76102,0
2014-10-24,12.711,12.891,12.616,12.736,29166,0
2014-10-27,12.83,12.891,12.581,12.745,44590,0
2014-10-28,12.762,13.2,12.736,13.2,108013,0
2014-10-29,13.2,13.2,12.96,13.149,133233,0
2014-10-30,13.002,13.157,12.684,13.02,107268,0
2014-10-31,13.011,13.114,12.822,12.9,64978,0
2014-11-03,12.658,12.814,12.367,12.47,381292,0
2014-11-04,12.349,12.384,11.825,12.04,584295,0
2014-11-05,12.005,12.341,11.911,11.979,516560,0
2014-11-06,11.971,12.117,11.936,12.04,234919,0
2014-11-07,12.065,12.169,11.825,12.108,114449,0
2014-11-10,12.099,12.477,12.099,12.108,224175,0
2014-11-11,12.065,12.323,12.031,12.28,210894,0
2014-11-12,12.254,12.47,12.254,12.461,95358,0
2014-11-13,12.435,12.47,12.228,12.332,195537,0
2014-11-14,12.341,12.513,12.254,12.47,370635,0
2014-11-17,12.418,12.555,12.401,12.496,253501,0
2014-11-18,12.513,13.028,12.426,12.874,746017,0
2014-11-19,13.028,15.823,12.985,15.256,2675988,0
2014-11-20,15.171,15.798,15.058,15.35,607399,0
2014-11-21,15.488,16.029,15.316,15.944,646722,0
2014-11-24,16.013,16.15,15.823,15.996,227227,0
2014-11-25,16.038,16.15,15.574,15.986,287728,0
2014-11-26,15.961,15.978,15.024,15.617,321847,0
2014-11-28,15.566,15.591,15.316,15.445,135302,0
2014-12-01,15.437,15.651,15.222,15.6,206335,0
2014-12-02,15.591,15.591,15.256,15.394,191327,0
2014-12-03,15.427,15.763,15.324,15.583,219072,0
2014-12-04,15.608,15.659,15.307,15.342,164857,0
2014-12-05,15.402,15.523,15.307,15.427,90528,0
2014-12-08,15.368,15.368,13.888,13.923,383597,0
2014-12-09,13.923,14.619,13.914,14.602,163475,0
2014-12-10,14.593,15.316,14.447,14.619,378756,0
2014-12-11,14.705,15.247,14.627,14.954,125625,0
2014-12-12,14.843,14.971,14.413,14.929,281317,0
2014-12-15,14.809,14.971,14.405,14.627,177680,0
2014-12-16,14.619,14.731,14.189,14.259,134923,0
2014-12-17,14.37,14.74,14.086,14.68,83827,0
2014-12-18,14.663,15.032,14.198,14.327,144100,0
2014-12-19,14.344,14.705,14.232,14.619,112289,0
2014-12-22,14.541,14.627,14.017,14.061,112639,0
2014-12-23,14.086,14.198,13.932,13.932,38351,0
2014-12-24,14.068,14.456,13.888,14.344,63120,0
2014-12-26,14.353,14.439,13.965,13.975,89361,0
2014-12-29,13.932,14.611,13.932,14.602,117697,0
2014-12-30,14.413,14.568,14.068,14.198,107440,0
2014-12-31,14.241,14.447,14.068,14.095,217908,0
2015-01-02,14.61,15.115,14.086,14.285,90801,0
2015-01-05,14.51,14.655,14.176,14.275,73262,0
2015-01-06,14.32,14.438,13.933,14.411,142942,0
2015-01-07,14.519,14.519,13.896,14.158,95098,0
2015-01-08,14.149,14.32,13.896,14.04,82185,0
2015-01-09,14.05,14.167,13.381,13.869,184125,0
2015-01-12,13.842,13.887,13.228,13.318,99891,0
2015-01-13,13.273,13.986,13.273,13.906,97540,0
2015-01-14,13.906,13.968,13.725,13.86,57408,0
2015-01-15,13.923,13.978,13.571,13.833,113146,0
2015-01-16,13.851,14.186,13.851,13.978,67389,0
2015-01-20,14.167,14.167,13.76,13.914,54859,0
2015-01-21,13.869,13.941,13.725,13.851,42628,0
2015-01-22,13.995,13.995,13.68,13.842,165956,0
2015-01-23,13.779,14.618,13.779,14.447,152440,0
2015-01-26,14.61,15.223,14.429,15.143,127241,0
2015-01-27,14.925,16.217,14.717,16.036,269403,0
2015-01-28,16.234,16.316,15.449,16.135,151412,0
2015-01-29,16.054,16.37,15.675,16.253,191955,0
2015-01-30,16.189,16.189,15.043,15.16,167947,0
2015-02-02,15.359,15.458,14.907,15.423,79164,0
2015-02-03,15.377,15.765,15.377,15.549,95519,0
2015-02-04,15.349,15.738,15.332,15.594,82404,0
2015-02-05,15.549,16.108,15.549,15.919,68522,0
2015-02-06,16.108,16.145,15.305,15.359,117283,0
2015-02-09,15.341,15.54,15.124,15.205,106658,0
2015-02-10,15.196,15.196,14.826,14.826,72187,0
2015-02-11,14.808,15.16,14.672,15.007,135598,0
2015-02-12,15.223,16.234,15.196,16.108,150654,0
2015-02-13,16.244,17.59,16.18,16.65,199506,0
2015-02-17,16.705,16.705,16.217,16.234,145837,0
2015-02-18,16.199,16.361,15.982,16.081,35398,0
2015-02-19,16,16.199,15.612,16.1,57786,0
2015-02-20,16.063,16.063,15.629,15.792,84575,0
2015-02-23,15.775,15.775,15.512,15.693,50252,0
2015-02-24,15.693,15.748,15.368,15.684,46343,0
2015-02-25,15.792,15.792,15.54,15.621,34184,0
2015-02-26,15.702,15.702,14.898,15.26,110287,0
2015-02-27,15.26,15.349,14.97,15.151,116761,0
2015-03-02,15.16,15.512,15.07,15.349,78854,0
2015-03-03,15.368,15.44,15.26,15.349,90151,0
2015-03-04,15.332,15.476,15.305,15.349,71434,0
2015-03-05,15.341,15.711,15.341,15.657,55929,0
2015-03-06,15.684,16.162,15.53,15.855,168340,0
2015-03-09,16.081,16.081,15.44,15.594,84945,0
2015-03-10,15.431,15.522,15.17,15.332,163024,0
2015-03-11,15.305,15.666,15.305,15.495,66339,0
2015-03-12,15.404,15.882,15.368,15.828,121161,0
2015-03-13,15.738,15.828,15.44,15.468,60248,0
2015-03-16,15.522,15.575,15.368,15.522,48176,0
2015-03-17,15.386,15.512,14.989,15.052,89597,0
2015-03-18,15.034,15.296,14.997,15.088,44079,0
2015-03-19,14.962,15.088,14.664,14.844,66450,0
2015-03-20,14.925,15.44,14.925,15.296,78411,0
2015-03-23,15.332,15.468,15.151,15.287,87050,0
2015-03-24,15.25,15.314,15.17,15.26,28131,0
2015-03-25,15.178,15.314,14.935,15.097,59030,0
2015-03-26,15.016,15.133,14.7,14.763,70659,0
2015-03-27,14.672,15.034,14.672,14.962,71101,0
2015-03-30,15.025,15.025,14.682,14.754,53382,0
2015-03-31,14.682,15.143,14.618,15.133,106907,0
2015-04-01,15.17,15.485,14.89,15.26,62463,0
2015-04-02,15.314,15.404,15.061,15.395,52717,0
2015-04-06,15.386,16.028,15.341,15.837,112079,0
2015-04-07,15.855,16.117,15.54,16.009,101109,0
2015-04-08,16.09,17.084,16.028,16.93,161252,0
2015-04-09,17.02,17.607,16.506,17.391,242111,0
2015-04-10,17.31,18.636,17.31,18.42,191265,0
2015-04-13,18.51,19.124,18.059,18.835,258269,0
2015-04-14,19.142,19.142,17.752,17.815,351409,0
2015-04-15,17.896,18.284,17.544,18.158,159185,0
2015-04-16,18.059,18.736,17.942,18.564,93377,0
2015-04-17,18.059,18.312,17.788,18.049,245975,0
2015-04-20,18.176,18.438,17.345,17.427,140954,0
2015-04-21,17.752,19.819,17.517,19.711,263726,0
2015-04-22,19.784,19.819,18.961,19.169,151045,0
2015-04-23,19.259,19.774,18.998,19.638,120939,0
2015-04-24,19.684,19.864,18.998,19.278,125824,0
2015-04-27,19.494,19.666,18.627,18.934,96574,0
2015-04-28,18.961,19.286,18.465,18.971,86053,0
2015-04-29,19.034,19.72,18.356,18.727,133343,0
2015-04-30,18.736,18.827,18.447,18.654,72873,0
2015-05-01,18.654,18.763,18.51,18.745,39759,0
2015-05-04,18.745,19.323,18.654,19.025,87271,0
2015-05-05,18.926,19.034,18.122,18.429,52939,0
2015-05-06,18.582,18.664,17.996,18.014,93610,0
2015-05-07,18.032,18.961,17.887,18.547,95926,0
2015-05-08,18.844,19.259,18.555,18.907,62352,0
2015-05-11,18.862,19.404,18.854,19.043,82509,0
2015-05-12,19.07,19.305,18.366,18.483,104178,0
2015-05-13,18.681,18.872,18.411,18.673,46848,0
2015-05-14,18.862,19.034,18.636,18.817,64567,0
2015-05-15,18.763,18.862,18.059,18.086,83718,0
2015-05-18,18.076,18.474,17.607,18.185,95320,0
2015-05-19,18.312,18.926,17.969,18.636,99005,0
2015-05-20,17.147,17.427,16.75,16.894,1248816,0
2015-05-21,16.894,16.894,15.034,15.205,853661,0
2015-05-22,15.322,15.322,14.492,14.717,385300,0
2015-05-26,14.709,14.844,14.005,14.275,318581,0
2015-05-27,14.384,14.925,14.239,14.339,383084,0
2015-05-28,14.203,14.32,13.815,14.239,231273,0
2015-05-29,14.221,14.402,14.086,14.149,156933,0
2015-06-01,14.917,14.917,13.914,13.933,309699,0
2015-06-02,13.815,15.079,13.752,14.637,515157,0
2015-06-03,14.781,15.503,14.565,15.485,372453,0
2015-06-04,15.341,15.404,14.6,14.709,121271,0
2015-06-05,14.637,15.097,14.258,14.33,265025,0
2015-06-08,14.447,14.664,14.357,14.447,135558,0
2015-06-09,14.339,14.447,14.221,14.357,114469,0
2015-06-10,14.42,14.997,14.33,14.474,256931,0
2015-06-11,14.627,16.885,14.555,16.885,704999,0
2015-06-12,16.812,16.812,16.226,16.524,212862,0
2015-06-15,16.253,16.307,15.621,15.837,222719,0
2015-06-16,15.702,15.702,15.232,15.341,183955,0
2015-06-17,15.349,16.479,15.349,16.361,331696,0
2015-06-18,16.343,16.425,16.127,16.18,192041,0
2015-06-19,16.162,16.162,15.53,15.612,213193,0
2015-06-22,15.702,15.964,15.693,15.82,120164,0
2015-06-23,15.729,15.882,15.395,15.648,185793,0
2015-06-24,15.648,15.72,14.917,15.088,87271,0
2015-06-25,15.007,15.043,14.89,14.935,103884,0
2015-06-26,14.808,14.989,14.438,14.583,272666,0
2015-06-29,13.95,14.258,13.851,14.04,205885,0
2015-06-30,14.023,14.583,14.023,14.483,202950,0
2015-07-01,14.474,14.474,13.995,14.375,102222,0
2015-07-02,14.438,14.745,14.05,14.583,86053,0
2015-07-06,14.312,14.312,13.363,13.408,409442,0
2015-07-07,13.237,13.4,12.416,12.876,413872,0
2015-07-08,12.55,12.55,10.98,11.684,878469,0
2015-07-09,12.876,13.95,12.478,12.488,301019,0
2015-07-10,12.641,12.93,12.451,12.704,141206,0
2015-07-13,12.696,12.948,12.686,12.696,106652,0
2015-07-14,12.659,13.029,12.623,12.976,91737,0
2015-07-15,13.083,13.083,12.208,12.253,156112,0
2015-07-16,12.379,12.822,12.316,12.741,79740,0
2015-07-17,12.65,13.021,12.371,12.731,140099,0
2015-07-20,12.731,12.731,12.397,12.443,47401,0
2015-07-21,12.614,12.704,12.461,12.523,63570,0
2015-07-22,12.244,12.523,12.244,12.461,47290,0
2015-07-23,12.443,12.731,12.28,12.28,90704,0
2015-07-24,12.28,12.704,12.28,12.515,50502,0
2015-07-27,11.783,12.126,11.739,11.766,173213,0
2015-07-28,12.009,12.478,11.593,12.47,73538,0
2015-07-29,12.523,12.523,12.163,12.352,24032,0
2015-07-30,12.217,12.289,11.991,12.072,58476,0
2015-07-31,12.217,12.217,11.739,11.756,18274,0
2015-08-03,11.828,12,11.395,11.603,68900,0
2015-08-04,11.648,11.964,11.648,11.937,27688,0
2015-08-05,11.973,12.208,11.955,12.009,12847,0
2015-08-06,12.018,12.018,11.558,11.819,65652,0
2015-08-07,11.792,12.217,11.792,12.153,18384,0
2015-08-10,12.235,12.632,12.235,12.632,22925,0
2015-08-11,12.397,12.641,11.838,11.937,45559,0
2015-08-12,12.018,12.018,11.521,11.648,71766,0
2015-08-13,11.684,11.892,11.639,11.648,11628,0
2015-08-14,11.639,11.72,11.612,11.612,55818,0
2015-08-17,11.558,11.675,11.558,11.63,22593,0
2015-08-18,11.521,11.521,10.041,10.383,307331,0
2015-08-19,10.383,10.383,8.5779,8.5779,641796,0
2015-08-20,8.5327,8.6681,7.4493,7.4493,682331,0
2015-08-21,7.4493,9.1015,7.0881,8.6592,459944,0
2015-08-24,7.693,8.5869,7.6749,8.2167,235932,0
2015-08-25,8.4876,9.0745,8.3612,9.0204,131792,0
2015-08-26,9.1646,9.3637,8.6049,8.7133,106763,0
2015-08-27,8.8488,9.698,8.8488,9.4445,135004,0
2015-08-28,9.3637,9.833,9.1916,9.706,100007,0
2015-08-31,9.617,9.842,9.3724,9.4811,160477,0
2015-09-01,9.2464,9.3272,8.8126,9.0655,209206,0
2015-09-02,9.2464,9.842,9.0113,9.1829,48176,0
2015-09-03,9.2464,9.535,9.2012,9.4542,42418,0
2015-09-04,9.4445,9.706,8.8488,8.9029,68665,0
2015-09-08,9.0745,9.661,9.0745,9.3637,49838,0
2015-09-09,9.508,9.661,9.4445,9.526,55265,0
2015-09-10,9.4811,9.914,9.4542,9.897,88226,0
2015-09-11,9.897,10.42,9.797,9.986,65010,0
2015-09-14,9.996,10.7,9.95,10.05,209982,0
2015-09-15,9.959,10.899,9.959,10.591,139213,0
2015-09-16,10.79,11.621,10.754,11.287,135004,0
2015-09-17,11.115,11.377,10.619,10.781,95061,0
2015-09-18,10.663,10.961,10.474,10.564,96352,0
2015-09-21,10.51,10.708,10.411,10.465,37101,0
2015-09-22,10.383,10.609,10.203,10.529,101447,0
2015-09-23,10.601,10.926,10.303,10.483,79375,0
2015-09-24,10.402,11.06,10.393,10.943,137480,0
2015-09-25,10.988,11.431,10.862,11.043,70437,0
2015-09-28,10.908,11.313,10.708,10.781,63913,0
2015-09-29,10.7,11.702,10.7,11.648,101890,0
2015-09-30,11.711,12.009,10.961,11.539,74534,0
2015-10-01,11.612,11.702,11.169,11.34,28020,0
2015-10-02,11.404,11.918,11.278,11.739,91037,0
2015-10-05,11.964,12.009,11.377,11.675,55777,0
2015-10-06,11.739,11.739,11.296,11.377,47733,0
2015-10-07,11.593,13.056,11.422,12.677,175428,0
2015-10-08,12.677,12.741,12.153,12.244,56039,0
2015-10-09,12.397,12.65,11.801,12.325,97681,0
2015-10-12,12.379,12.55,11.991,12.136,162645,0
2015-10-13,11.846,12.406,11.846,12.343,42749,0
2015-10-14,12.208,12.352,12.081,12.208,29017,0
2015-10-15,11.774,12.741,11.747,12.741,36658,0
2015-10-16,12.948,12.948,12.298,12.55,68776,0
2015-10-19,12.334,12.966,12.208,12.957,109467,0
2015-10-20,12.696,13.246,12.433,13.237,75575,0
2015-10-21,12.948,13.264,12.19,12.758,75421,0
2015-10-22,12.569,13.128,12.406,12.803,36769,0
2015-10-23,12.803,13.328,12.704,13.12,67114,0
2015-10-26,13.183,13.653,13.002,13.463,77193,0
2015-10-27,13.301,13.869,13.048,13.463,72541,0
2015-10-28,13.535,13.779,13.381,13.643,111858,0
2015-10-29,13.517,13.779,13.183,13.219,78190,0
2015-10-30,13.408,13.544,13.093,13.183,25251,0
2015-11-02,13.273,13.86,13.273,13.68,73546,0
2015-11-03,13.526,13.725,13.363,13.445,114072,0
2015-11-04,13.544,13.634,13.174,13.237,66176,0
2015-11-05,13.291,13.535,13.128,13.291,37101,0
2015-11-06,13.093,13.634,13.093,13.589,46072,0
2015-11-09,13.598,13.634,13.517,13.634,211268,0
2015-11-10,13.39,13.634,13.381,13.517,126033,0
2015-11-11,13.544,13.634,13.408,13.616,214744,0
2015-11-12,13.363,13.634,13.201,13.634,331807,0
2015-11-13,13.634,13.68,13.562,13.616,280862,0
2015-11-16,13.544,13.653,13.273,13.4,435247,0
2015-11-17,13.418,14.402,13.418,13.869,125369,0
2015-11-18,13.995,14.158,13.779,14.14,64567,0
2015-11-19,14.086,14.89,14.059,14.645,113298,0
2015-11-20,14.538,15.314,14.059,14.14,133453,0
2015-11-23,14.23,15.088,14.23,14.89,57258,0
2015-11-24,14.645,14.709,12.271,13.535,466811,0
2015-11-25,13.535,13.535,12.28,12.28,434362,0
2015-11-27,12.325,13.355,12.325,13.138,87493,0
2015-11-30,13.345,13.806,12.984,13.661,111747,0
2015-12-01,13.607,14.104,13.526,13.779,144136,0
2015-12-02,13.562,14.293,13.544,13.752,172271,0
2015-12-03,13.688,14.04,13.688,13.77,84735,0
2015-12-04,13.77,13.806,13.472,13.481,125702,0
2015-12-07,13.472,13.833,13.255,13.562,187611,0
2015-12-08,13.526,13.653,13.328,13.435,173532,0
2015-12-09,13.535,13.535,13.093,13.237,88711,0
2015-12-10,13.21,13.535,13.155,13.165,133565,0
2015-12-11,12.966,13.355,12.957,13.155,117285,0
2015-12-14,13.219,13.282,12.65,12.668,111114,0
2015-12-15,12.795,13.544,12.795,13.517,68776,0
2015-12-16,13.544,13.544,13.174,13.273,89818,0
2015-12-17,13.165,13.49,13.102,13.138,35551,0
2015-12-18,13.093,13.39,12.523,12.758,149956,0
2015-12-21,12.696,13.336,12.696,13.282,51609,0
2015-12-22,13.11,13.4,13.011,13.255,71497,0
2015-12-23,13.246,13.562,13.21,13.445,54600,0
2015-12-24,13.427,13.906,13.427,13.743,34841,0
2015-12-28,13.815,13.815,13.445,13.544,62784,0
2015-12-29,13.454,13.688,13.255,13.328,68414,0
2015-12-30,13.357,13.531,13.291,13.309,37761,0
2015-12-31,13.309,13.481,13.237,13.264,63203,0
2016-01-04,13.149,13.408,12.985,12.995,110931,0
2016-01-05,13.081,13.485,12.985,13.283,48387,0
2016-01-06,13.283,13.572,12.754,12.774,86480,0
2016-01-07,12.427,12.822,11.975,12.408,74807,0
2016-01-08,12.466,12.576,12.052,12.168,85024,0
2016-01-11,11.889,12.158,11.687,11.687,97164,0
2016-01-12,11.773,12.098,11.648,11.994,82992,0
2016-01-13,11.927,12.687,11.927,12.081,89754,0
2016-01-14,12.081,12.427,11.36,12.331,109981,0
2016-01-15,11.898,12.071,10.879,11.061,145579,0
2016-01-19,11.292,11.716,11.263,11.437,58532,0
2016-01-20,11.148,11.306,10.773,11.061,94173,0
2016-01-21,10.965,11.235,10.965,11.081,34742,0
2016-01-22,11.206,11.533,10.965,10.984,76590,0
2016-01-25,10.744,11.206,10.744,10.821,72246,0
2016-01-26,11.023,11.228,11.013,11.119,67284,0
2016-01-27,11.215,11.446,11.033,11.033,29510,0
2016-01-28,11.292,11.465,11.1,11.225,36196,0
2016-01-29,11.321,11.475,10.869,11.004,71564,0
2016-02-01,10.956,11.542,10.84,11.523,40608,0
2016-02-02,11.398,11.542,11.129,11.494,92641,0
2016-02-03,11.494,11.764,11.225,11.446,107382,0
2016-02-04,11.446,11.54,11.081,11.09,33341,0
2016-02-05,11.09,11.09,10.706,10.763,26746,0
2016-02-08,10.484,10.744,10.359,10.446,28235,0
2016-02-09,10.619,10.619,10.08,10.1,17083,0
2016-02-10,10.282,10.417,10.128,10.138,16483,0
2016-02-11,9.801,10.59,9.734,10.379,44155,0
2016-02-12,10.282,10.725,10.282,10.6,56777,0
2016-02-16,10.888,10.975,10.446,10.513,65220,0
2016-02-17,10.638,11.292,10.638,11.09,74239,0
2016-02-18,10.994,11.643,10.994,11.542,209671,0
2016-02-19,11.658,11.86,11.36,11.398,77321,0
2016-02-22,11.408,12.11,11.408,11.6,46040,0
2016-02-23,11.523,12.187,11.456,11.542,30931,0
2016-02-24,11.542,11.994,11.446,11.446,42191,0
2016-02-25,12.418,12.658,11.783,11.927,57988,0
2016-02-26,11.994,12.273,11.994,12.071,47569,0
2016-02-29,12.119,12.216,12.062,12.119,46061,0
2016-03-01,12.216,12.235,11.927,12.139,49178,0
2016-03-02,12.062,12.624,12.062,12.427,55181,0
2016-03-03,12.427,13.149,12.427,13.033,87960,0
2016-03-04,13.091,13.687,12.937,13.38,70261,0
2016-03-07,13.471,13.591,12.793,13.293,114337,0
2016-03-08,13.014,13.562,13.014,13.283,78296,0
2016-03-09,13.437,13.62,13.38,13.562,75234,0
2016-03-10,13.456,13.562,13.341,13.428,49332,0
2016-03-11,13.543,13.562,13.341,13.524,60779,0
2016-03-14,13.533,13.937,13.418,13.678,67963,0
2016-03-15,13.658,13.986,13.543,13.822,51800,0
2016-03-16,13.832,14.236,13.745,14.091,73749,0
2016-03-17,13.88,14.216,13.62,13.658,75157,0
2016-03-18,13.784,14.332,13.784,13.889,114855,0
2016-03-21,13.937,14.281,13.851,14.014,65811,0
2016-03-22,14.274,14.274,13.947,14.072,83003,0
2016-03-23,14.082,14.284,14.014,14.024,74853,0
2016-03-24,14.024,14.113,13.62,13.909,81263,0
2016-03-28,13.62,13.947,13.562,13.562,40451,0
2016-03-29,13.649,14.202,13.514,14.091,101688,0
2016-03-30,14.015,14.486,14.015,14.389,104868,0
2016-03-31,14.37,14.495,14.159,14.159,58812,0
2016-04-01,14.178,14.438,14.111,14.139,61552,0
2016-04-04,14.053,14.361,14.043,14.082,51139,0
2016-04-05,14.053,14.274,13.804,14.178,83760,0
2016-04-06,13.937,14.351,13.697,14.101,138809,0
2016-04-07,13.928,14.332,13.928,14.139,59245,0
2016-04-08,14.159,14.572,14.159,14.409,145916,0
2016-04-11,14.418,14.835,14.409,14.62,60721,0
2016-04-12,14.424,14.717,14.351,14.389,55000,0
2016-04-13,14.389,14.697,14.351,14.409,82424,0
2016-04-14,14.457,14.87,14.361,14.361,179573,0
2016-04-15,14.245,14.351,13.562,13.649,132888,0
2016-04-18,13.61,13.851,13.533,13.639,93816,0
2016-04-19,13.812,14.12,13.62,14.024,110242,0
2016-04-20,13.87,14.072,13.572,13.61,81863,0
2016-04-21,13.591,13.764,13.158,13.226,77612,0
2016-04-22,13.303,13.405,12.793,12.879,95036,0
2016-04-25,12.947,12.947,12.456,12.841,125975,0
2016-04-26,12.976,13.524,12.974,13.303,90866,0
2016-04-27,13.197,13.418,13.091,13.178,49964,0
2016-04-28,13.226,13.351,12.937,13.197,25900,0
2016-04-29,12.851,13.283,12.851,12.995,70493,0
2016-05-02,12.851,13.399,12.851,13.331,68859,0
2016-05-03,13.254,13.322,13.081,13.226,14751,0
2016-05-04,13.158,13.505,13.158,13.331,54390,0
2016-05-05,13.283,13.514,13.283,13.399,39929,0
2016-05-06,13.331,13.505,13.312,13.485,41735,0
2016-05-09,13.264,13.408,13.158,13.254,49493,0
2016-05-10,13.264,13.553,13.264,13.351,33700,0
2016-05-11,13.264,13.466,13.254,13.254,34220,0
2016-05-12,13.399,13.448,13.206,13.245,48623,0
2016-05-13,13.341,13.341,13.197,13.226,28520,0
2016-05-16,13.331,13.533,13.226,13.254,35410,0
2016-05-17,13.197,13.505,13.178,13.303,26512,0
2016-05-18,13.226,13.447,13.226,13.245,35944,0
2016-05-19,13.303,13.36,13.187,13.264,33222,0
2016-05-20,13.274,13.303,13.221,13.264,82267,0
2016-05-23,13.226,13.312,13.178,13.245,51635,0
2016-05-24,13.245,13.36,12.802,12.927,27668,0
2016-05-25,12.793,12.793,10.782,10.898,250909,0
2016-05-26,11.061,11.379,10.273,10.33,129921,0
2016-05-27,10.446,10.523,9.888,9.917,201868,0
2016-05-31,10.032,10.629,9.994,10.34,115956,0
2016-06-01,10.1,10.417,9.965,10.023,82385,0
2016-06-02,9.898,9.984,9.667,9.955,119471,0
2016-06-03,10.003,10.003,9.72,9.811,55825,0
2016-06-06,9.811,10.119,9.811,9.936,52983,0
2016-06-07,9.936,10.071,9.936,9.936,49777,0
2016-06-08,10.023,10.061,9.792,9.821,85014,0
2016-06-09,9.792,10.023,9.638,9.724,88509,0
2016-06-10,9.696,9.724,8.8972,8.9453,272254,0
2016-06-13,9.0223,9.0223,8.6472,8.676,142855,0
2016-06-14,8.6568,8.8972,8.6279,8.7818,98130,0
2016-06-15,8.8972,9.2916,8.8685,9.1473,92539,0
2016-06-16,9.1377,9.1858,8.9646,9.1089,52581,0
2016-06-17,9.0319,9.3012,9.0319,9.2243,50859,0
2016-06-20,9.2724,9.57,9.2724,9.4647,80014,0
2016-06-21,9.4455,9.561,9.407,9.503,79096,0
2016-06-22,9.619,9.744,9.503,9.696,71712,0
2016-06-23,9.811,9.946,9.672,9.724,68078,0
2016-06-24,9.4359,10.003,9.4359,9.83,68723,0
2016-06-27,9.619,9.811,9.4263,9.484,58980,0
2016-06-28,9.628,9.811,9.3782,9.407,46760,0
2016-06-29,9.59,9.83,9.4647,9.705,83464,0
2016-06-30,9.782,10.023,9.773,9.946,59136,0
2016-07-01,10.023,10.427,10.023,10.205,87823,0
2016-07-05,10.138,10.398,10.08,10.292,64562,0
2016-07-06,10.253,10.475,10.157,10.455,81694,0
2016-07-07,10.34,10.657,10.09,10.523,71486,0
2016-07-08,10.504,10.715,10.494,10.59,59153,0
2016-07-11,10.677,10.744,10.59,10.677,36362,0
2016-07-12,10.725,10.754,10.581,10.581,42098,0
2016-07-13,10.571,10.619,10.003,10.128,88970,0
2016-07-14,10.725,10.725,10.34,10.494,69160,0
2016-07-15,10.581,10.581,10.455,10.475,46746,0
2016-07-18,10.475,10.571,10.244,10.302,55929,0
2016-07-19,10.369,10.398,10.177,10.302,101896,0
2016-07-20,10.292,10.523,10.292,10.417,69057,0
2016-07-21,10.484,10.566,10.446,10.446,55265,0
2016-07-22,10.504,10.552,10.225,10.253,53917,0
2016-07-25,10.282,10.35,10.061,10.167,61253,0
2016-07-26,10.225,10.429,10.138,10.138,53055,0
2016-07-27,10.225,10.255,9.965,10.051,76021,0
2016-07-28,10.109,10.119,9.955,10.003,64919,0
2016-07-29,9.926,10.056,9.926,9.984,61858,0
2016-08-01,10.042,10.138,9.917,9.917,24250,0
2016-08-02,9.946,10.032,9.907,9.926,35791,0
2016-08-03,9.907,9.975,9.907,9.926,12555,0
2016-08-04,9.994,10.042,9.907,9.926,142738,0
2016-08-05,9.955,10.166,9.734,10.071,119511,0
2016-08-08,10.042,10.157,9.984,9.984,11725,0
2016-08-09,10.003,10.09,9.965,10.023,26479,0
2016-08-10,10.08,10.157,9.975,10.061,51625,0
2016-08-11,10.09,10.148,10.032,10.032,27757,0
2016-08-12,10.09,10.138,10.003,10.032,44297,0
2016-08-15,10.013,10.128,10.003,10.052,77383,0
2016-08-16,9.955,10.119,9.926,10.032,91547,0
2016-08-17,10.003,10.196,10.003,10.061,60138,0
2016-08-18,10.1,10.186,10.013,10.013,73847,0
2016-08-19,10.08,10.311,10.003,10.157,86005,0
2016-08-22,10.1,10.157,10.003,10.148,76235,0
2016-08-23,10.1,10.292,10.013,10.215,75904,0
2016-08-24,11.235,11.658,10.725,11.013,365936,0
2016-08-25,11.119,11.315,10.725,10.898,113255,0
2016-08-26,10.811,11.033,10.311,10.33,95438,0
2016-08-29,10.292,10.936,10.253,10.734,98494,0
2016-08-30,10.59,11.158,10.59,11.023,71671,0
2016-08-31,11.042,11.09,10.715,10.888,57782,0
2016-09-01,10.763,10.917,10.523,10.523,40691,0
2016-09-02,10.686,10.84,10.475,10.475,63000,0
2016-09-06,10.686,11.369,10.619,11.052,133121,0
2016-09-07,11.206,12.071,11.206,11.687,142627,0
2016-09-08,11.841,12.254,11.831,11.956,91652,0
2016-09-09,11.946,12.004,11.571,11.716,71380,0
2016-09-12,11.6,11.817,11.494,11.639,84118,0
2016-09-13,11.542,11.994,11.514,11.783,84326,0
2016-09-14,11.716,11.831,11.6,11.658,42872,0
2016-09-15,11.658,12.014,11.658,11.889,32157,0
2016-09-16,11.841,11.927,11.696,11.908,27840,0
2016-09-19,11.841,12.071,11.841,12.023,26571,0
2016-09-20,12.033,12.293,11.975,12.235,58302,0
2016-09-21,12.312,12.908,12.187,12.312,150217,0
2016-09-22,12.418,12.566,12.168,12.37,81248,0
2016-09-23,12.398,12.591,12.148,12.562,35368,0
2016-09-26,12.591,12.591,12.284,12.552,21149,0
2016-09-27,12.504,12.61,12.216,12.581,28888,0
2016-09-28,12.658,12.668,12.447,12.475,13565,0
2016-09-29,12.504,12.663,12.437,12.552,32496,0
2016-09-30,12.552,12.677,12.303,12.427,48330,0
2016-10-03,12.495,12.533,12.139,12.341,20861,0
2016-10-04,12.504,12.61,12.341,12.61,44324,0
2016-10-05,12.629,12.985,12.466,12.783,20172,0
2016-10-06,12.783,12.966,12.629,12.947,13003,0
2016-10-07,12.985,12.985,12.774,12.889,16356,0
2016-10-10,12.918,13.274,12.918,13.274,25269,0
2016-10-11,13.043,13.303,13.043,13.206,21958,0
2016-10-12,13.054,13.054,12.725,12.725,31909,0
2016-10-13,12.745,13.158,12.745,12.976,30107,0
2016-10-14,13.024,13.081,12.793,12.822,13738,0
2016-10-17,12.831,12.831,12.562,12.562,41111,0
2016-10-18,12.774,12.927,12.562,12.562,17218,0
2016-10-19,12.754,12.812,12.745,12.793,14062,0
2016-10-20,12.755,12.802,12.591,12.591,18283,0
2016-10-21,12.745,12.802,12.581,12.793,24311,0
2016-10-24,12.754,12.899,12.735,12.812,6920,0
2016-10-25,12.851,13.062,12.552,12.552,9941,0
2016-10-26,12.677,12.976,12.677,12.918,10499,0
2016-10-27,12.985,12.985,12.61,12.61,10373,0
2016-10-28,12.725,12.87,12.649,12.658,24506,0
2016-10-31,12.725,12.802,12.697,12.802,15977,0
2016-11-01,12.879,12.976,12.774,12.918,39593,0
2016-11-02,12.822,12.837,12.668,12.697,31733,0
2016-11-03,12.754,12.793,12.658,12.658,11103,0
2016-11-04,12.754,12.831,12.745,12.822,10220,0
2016-11-07,12.86,12.985,12.754,12.802,20594,0
2016-11-08,12.793,12.793,12.649,12.649,17659,0
2016-11-09,12.658,12.811,12.591,12.591,36775,0
2016-11-10,12.658,12.735,12.514,12.629,15666,0
2016-11-11,12.649,12.735,12.533,12.649,17316,0
2016-11-14,12.649,12.831,12.649,12.658,10880,0
2016-11-15,12.697,12.783,12.629,12.629,15511,0
2016-11-16,12.658,12.899,12.658,12.86,9994,0
2016-11-17,12.879,12.889,12.706,12.793,11736,0
2016-11-18,12.764,12.879,12.725,12.822,34940,0
2016-11-21,12.889,12.889,12.649,12.879,15164,0
2016-11-22,12.918,12.918,12.822,12.899,4646,0
2016-11-23,12.87,12.966,12.775,12.889,14759,0
2016-11-25,12.976,12.985,12.826,12.927,21924,0
2016-11-28,12.937,12.937,12.697,12.791,17847,0
2016-11-29,12.706,12.865,12.591,12.764,45123,0
2016-11-30,12.985,13.178,12.543,13.091,78001,0
2016-12-01,13.197,13.264,11.735,12.196,80267,0
2016-12-02,12.389,12.398,11.658,11.658,23535,0
2016-12-05,11.667,11.792,11.061,11.071,37764,0
2016-12-06,11.1,11.312,11.061,11.273,28261,0
2016-12-07,11.321,11.917,11.321,11.869,56516,0
2016-12-08,11.956,12.004,10.918,11.196,82793,0
2016-12-09,11.081,11.475,11.081,11.273,10688,0
2016-12-12,11.158,11.369,10.725,10.965,29417,0
2016-12-13,10.956,10.988,10.609,10.879,36009,0
2016-12-14,10.773,10.821,10.042,10.119,63017,0
2016-12-15,10.148,10.307,9.907,9.917,32140,0
2016-12-16,9.965,10.205,9.859,10.08,33030,0
2016-12-19,10.177,10.177,9.763,9.994,68923,0
2016-12-20,10.1,10.398,10.1,10.157,15859,0
2016-12-21,10.051,10.392,9.965,10.032,14771,0
2016-12-22,10.061,10.204,9.984,10.09,22620,0
2016-12-23,9.984,10.049,9.628,9.941,172621,0
2016-12-27,10.196,10.655,10.196,10.638,34302,0
2016-12-28,10.638,10.792,10.383,10.427,28565,0
2016-12-29,10.523,11.061,10.388,10.782,57327,0
2016-12-30,10.782,10.821,10.59,10.754,15690,0
2017-01-03,11.061,11.369,11.013,11.35,83152,0
2017-01-04,11.45,11.45,10.95,11.03,28990,0
2017-01-05,10.92,11.2,10.87,11,28318,0
2017-01-06,10.82,11.45,10.75,11.03,79554,0
2017-01-09,11.13,11.38,10.85,10.93,21232,0
2017-01-10,11.06,11.49,10.99,11.13,26559,0
2017-01-11,11.21,11.39,11.06,11.25,42999,0
2017-01-12,11.1,11.25,11.06,11.1,13270,0
2017-01-13,11.03,11.2505,10.8,10.87,29343,0
2017-01-17,10.87,10.9,10.62,10.69,63069,0
2017-01-18,10.65,10.77,10.6,10.62,15230,0
2017-01-19,10.61,10.66,9.94,9.94,92942,0
2017-01-20,10,10.164,9.97,10.04,50937,0
2017-01-23,10.1,10.49,10.0001,10.31,24551,0
2017-01-24,10.24,10.81,10.225,10.47,32893,0
2017-01-25,10.39,10.63,10.2,10.21,12117,0
2017-01-26,10.14,10.33,10.03,10.11,31319,0
2017-01-27,10.08,10.32,10.07,10.25,26186,0
2017-01-30,10.11,10.29,10.04,10.16,11216,0
2017-01-31,10.09,10.5,10.06,10.33,22085,0
2017-02-01,10.27,10.73,10.27,10.58,22153,0
2017-02-02,10.58,10.58,10.15,10.31,20485,0
2017-02-03,10.19,10.3,10.02,10.3,29789,0
2017-02-06,10.25,10.37,10.21,10.22,11829,0
2017-02-07,10.32,10.42,10.15,10.42,44706,0
2017-02-08,10.42,10.4851,10.21,10.44,47445,0
2017-02-09,10.45,10.45,10.3,10.39,34763,0
2017-02-10,10.43,10.73,10.364,10.48,47554,0
2017-02-13,10.6,10.61,10.35,10.54,17898,0
2017-02-14,10.44,10.44,10,10.29,74463,0
2017-02-15,10.31,10.35,10.22,10.24,10500,0
2017-02-16,10.24,10.28,10.05,10.06,17418,0
2017-02-17,10.29,10.29,10.08,10.08,23772,0
2017-02-21,10.06,10.285,10.03,10.15,51010,0
2017-02-22,10.62,10.8,10.3,10.4,84657,0
2017-02-23,10.49,10.49,10.021,10.17,34158,0
2017-02-24,10.16,10.172,10.03,10.03,50334,0
2017-02-27,10.01,10.15,9.93,10.08,66478,0
2017-02-28,10.17,10.17,10.01,10.05,10731,0
2017-03-01,10.08,10.09,9.8592,10.08,70826,0
2017-03-02,10.05,10.05,9.93,10.01,39952,0
2017-03-03,9.99,10.03,9.95,9.97,29611,0
2017-03-06,9.89,9.952,9.81,9.85,30942,0
2017-03-07,9.86,9.91,9.8,9.84,59280,0
2017-03-08,9.82,9.95,9.75,9.92,42471,0
2017-03-09,9.93,9.9353,9.76,9.8,19578,0
2017-03-10,9.82,9.92,9.781,9.85,15316,0
2017-03-13,9.88,10.2,9.88,10.07,32401,0
2017-03-14,10.01,10.09,9.91,10.04,37413,0
2017-03-15,10,10.25,10,10.22,59333,0
2017-03-16,10.3,10.38,10.06,10.19,50958,0
2017-03-17,10.12,10.26,9.945,10.11,102881,0
2017-03-20,10.1,10.28,9.96,10.2,47585,0
2017-03-21,10.15,10.28,10.02,10.13,59713,0
2017-03-22,10.12,10.23,10,10.15,62533,0
2017-03-23,10.22,10.23,10.01,10.05,28962,0
2017-03-24,10.02,10.29,10.02,10.21,15109,0
2017-03-27,10.07,10.1641,10.06,10.09,11641,0
2017-03-28,10.15,10.29,10.05,10.27,36393,0
2017-03-29,10.27,10.5318,10.2,10.28,121518,0
2017-03-30,10.35,10.3855,10.26,10.31,25689,0
2017-03-31,10.27,10.3288,10.11,10.2,16962,0
2017-04-03,10.19,10.334,10.14,10.15,17748,0
2017-04-04,10.18,10.36,10.11,10.21,19427,0
2017-04-05,10.25,10.485,10.15,10.16,58957,0
2017-04-06,10.15,10.42,10.15,10.16,24869,0
2017-04-07,10.16,10.39,10.16,10.35,37248,0
2017-04-10,10.4,10.54,10.335,10.54,10057,0
2017-04-11,10.54,11.38,10.5195,11.38,78153,0
2017-04-12,11.34,11.4,10.93,10.97,77170,0
2017-04-13,10.94,11.2,10.71,10.82,45489,0
2017-04-17,10.83,10.92,10.7,10.76,10591,0
2017-04-18,10.72,10.72,10.34,10.41,38848,0
2017-04-19,10.49,10.49,10.35,10.36,15611,0
2017-04-20,10.39,10.39,10.12,10.12,45763,0
2017-04-21,10.12,10.1954,10.04,10.14,335604,0
2017-04-24,10.19,10.33,10.12,10.26,59413,0
2017-04-25,10.31,10.75,10.28,10.61,33089,0
2017-04-26,10.65,10.65,10.38,10.52,17674,0
2017-04-27,10.45,10.513,10.16,10.3019,37632,0
2017-04-28,10.3667,10.3667,10.16,10.17,20766,0
2017-05-01,10.2153,10.26,10.16,10.17,22123,0
2017-05-02,10.16,10.28,10.1537,10.19,35778,0
2017-05-03,10.19,10.19,10.04,10.11,23651,0
2017-05-04,10.12,10.24,10.11,10.17,22247,0
2017-05-05,10.25,10.36,10.21,10.29,25583,0
2017-05-08,10.28,10.28,10.18,10.23,20535,0
2017-05-09,10.27,10.27,10.13,10.14,16310,0
2017-05-10,10.2,10.24,10.07,10.18,20462,0
2017-05-11,10.18,10.18,10.05,10.17,15699,0
2017-05-12,10.05,10.22,10.05,10.19,19472,0
2017-05-15,10.28,10.28,10.11,10.26,14167,0
2017-05-16,10.208,10.35,10.14,10.28,53554,0
2017-05-17,10.23,10.28,10.06,10.07,69338,0
2017-05-18,9.99,10.02,9.66,9.91,76821,0
2017-05-19,9.74,9.9,9.74,9.9,46159,0
2017-05-22,9.86,9.98,9.6,9.64,60356,0
2017-05-23,9.68,9.7893,9.6,9.63,37782,0
2017-05-24,9.63,9.71,9.23,9.33,68082,0
2017-05-25,9.34,9.4616,9.0922,9.16,69150,0
2017-05-26,9.14,9.32,9.1,9.32,25639,0
2017-05-30,9.21,9.22,9.1,9.1,25396,0
2017-05-31,9.1,9.235,9.033,9.15,20995,0
2017-06-01,9.07,9.425,9.07,9.33,16586,0
2017-06-02,9.33,9.545,9.32,9.49,23244,0
2017-06-05,9.47,9.47,9.24,9.3,21656,0
2017-06-06,9.35,9.55,9.25,9.55,32464,0
2017-06-07,9.56,9.74,9.3804,9.64,24890,0
2017-06-08,9.6098,9.83,9.53,9.7,14623,0
2017-06-09,9.77,9.77,9.46,9.68,20619,0
2017-06-12,9.63,9.74,9.55,9.73,14805,0
2017-06-13,9.77,9.77,9.4,9.71,27417,0
2017-06-14,9.71,9.8,9.615,9.78,10931,0
2017-06-15,9.72,9.74,9.55,9.62,30768,0
2017-06-16,9.52,9.52,9.27,9.44,17076,0
2017-06-19,9.4,9.515,9.311,9.5,19580,0
2017-06-20,9.48,9.515,9.3,9.41,17443,0
2017-06-21,9.42,9.44,9.12,9.15,30335,0
2017-06-22,9.17,9.43,9.17,9.36,13011,0
2017-06-23,9.37,9.5,9.33,9.47,17487,0
2017-06-26,9.45,9.59,9.2,9.22,9111,0
2017-06-27,9.2,9.26,9.03,9.07,26031,0
2017-06-28,9.09,9.18,9.02,9.07,16337,0
2017-06-29,9.08,9.115,8.89,8.93,44843,0
2017-06-30,8.93,9.12,8.91,8.92,104872,0
2017-07-03,8.92,8.92,8.81,8.87,4467,0
2017-07-05,8.86,8.86,8.375,8.53,38850,0
2017-07-06,8.43,8.4575,8.13,8.21,59897,0
2017-07-07,8.2,8.22,8.03,8.09,163819,0
2017-07-10,8.08,8.14,8.03,8.05,42581,0
2017-07-11,8.05,8.051,8,8,36273,0
2017-07-12,8.05,8.06,7.925,7.99,31937,0
2017-07-13,7.97,8.075,7.97,8,29183,0
2017-07-14,8.01,8.05,7.98,7.98,22369,0
2017-07-17,7.96,8.15,7.96,7.97,14923,0
2017-07-18,7.96,8.12,7.51,7.64,32522,0
2017-07-19,7.63,7.9,7.38,7.67,121312,0
2017-07-20,7.67,7.87,7.56,7.71,9474,0
2017-07-21,7.7,7.87,7.7,7.83,9619,0
2017-07-24,7.81,8.01,7.81,7.95,61964,0
2017-07-25,8,8,7.9,7.95,44347,0
2017-07-26,7.95,7.98,7.06,7.16,129461,0
2017-07-27,7.09,7.48,7.09,7.27,45951,0
2017-07-28,7.26,7.34,7.08,7.16,45340,0
2017-07-31,7.17,7.1835,7.01,7.03,35252,0
2017-08-01,6.89,7.02,6.78,7,59832,0
2017-08-02,6.87,7.1,6.87,7,50388,0
2017-08-03,7.1174,7.1174,6.98,7.01,13283,0
2017-08-04,7.12,7.55,7.04,7.48,46109,0
2017-08-07,7.49,7.503,7.22,7.22,17490,0
2017-08-08,7.21,7.48,7.21,7.25,15151,0
2017-08-09,7.28,7.46,7.05,7.05,30693,0
2017-08-10,7.06,7.15,6.99,7.06,24352,0
2017-08-11,6.99,7.14,6.9392,7.14,44412,0
2017-08-14,7.09,7.11,6.92,6.92,25527,0
2017-08-15,6.95,7.005,6.92,7.005,17740,0
2017-08-16,7,7.25,7,7.19,32954,0
2017-08-17,7.19,7.1901,7,7.01,26423,0
2017-08-18,7.01,7.34,6.98,7.34,29673,0
2017-08-21,7.36,7.45,7.22,7.35,33394,0
2017-08-22,7.31,7.37,7.09,7.35,27613,0
2017-08-23,7.3,7.34,7.17,7.23,11219,0
2017-08-24,7.27,7.35,7.04,7.22,23859,0
2017-08-25,7.23,7.24,7.05,7.05,16168,0
2017-08-28,7,7.08,6.95,6.95,11380,0
2017-08-29,6.95,7.08,6.91,7.08,7927,0
2017-08-30,7.1,7.1,7.0043,7.07,3910,0
2017-08-31,7.0115,7.152,7.0111,7.14,13155,0
2017-09-01,7.09,7.3,7.07,7.3,13143,0
2017-09-05,7.19,7.19,6.98,7.02,30478,0
2017-09-06,7.02,7.05,7.015,7.05,12998,0
2017-09-07,7.03,7.03,6.9624,7.02,36477,0
2017-09-08,7.02,7.02,6.87,6.89,21447,0
2017-09-11,6.91,6.97,6.81,6.82,25290,0
2017-09-12,6.84,6.9,6.799,6.9,18219,0
2017-09-13,6.9,6.9,6.85,6.9,25789,0
2017-09-14,6.9,6.9,6.8101,6.9,9826,0
2017-09-15,6.88,6.92,6.8561,6.9,14150,0
2017-09-18,6.9,6.91,6.82,6.9,14446,0
2017-09-19,6.89,6.89,6.82,6.83,7440,0
2017-09-20,6.83,6.86,6.65,6.76,36976,0
2017-09-21,6.84,6.92,6.8,6.92,43084,0
2017-09-22,6.92,6.96,6.83,6.9,15774,0
2017-09-25,6.85,6.85,6.69,6.72,18991,0
2017-09-26,6.69,6.9,6.67,6.9,53159,0
2017-09-27,6.83,6.93,6.83,6.9,15997,0
2017-09-28,6.836,6.836,6.66,6.7,8831,0
2017-09-29,6.72,6.74,6.66,6.71,10610,0
2017-10-02,6.67,6.78,6.61,6.62,45437,0
2017-10-03,6.72,6.81,6.66,6.79,52326,0
2017-10-04,6.84,6.91,6.65,6.9,107358,0
2017-10-05,6.9,6.96,6.78,6.93,71751,0
2017-10-06,6.9,7.04,6.9,7.02,57815,0
2017-10-09,7.02,8,7.01,7.85,359077,0
2017-10-10,7.88,8.68,7.83,8.11,428721,0
2017-10-11,8.15,8.51,8.15,8.33,113279,0
2017-10-12,8.38,8.65,8.3,8.61,106209,0
2017-10-13,8.5899,8.6085,8.31,8.41,62372,0
2017-10-16,8.49,8.49,8,8.02,123540,0
2017-10-17,8,8.0699,7.53,7.87,160002,0
2017-10-18,7.85,7.97,7.62,7.72,92820,0
2017-10-19,7.59,7.6431,7.25,7.34,141849,0
2017-10-20,7.41,7.6133,7.4,7.55,46857,0
2017-10-23,7.5,7.99,7.46,7.82,61723,0
2017-10-24,7.81,7.96,7.5291,7.59,33389,0
2017-10-25,7.59,7.789,7.36,7.52,50689,0
2017-10-26,7.53,7.72,7.42,7.62,48463,0
2017-10-27,7.63,7.73,7.56,7.61,24117,0
2017-10-30,7.61,7.85,7.53,7.75,39951,0
2017-10-31,7.94,7.94,7.725,7.8,31566,0
2017-11-01,7.76,7.7692,7.65,7.67,32503,0
2017-11-02,7.69,8.2,7.52,8.15,90533,0
2017-11-03,8.15,8.15,8,8.055,28238,0
2017-11-06,8.35,8.43,8.35,8.35,52183,0
2017-11-07,8.33,9,8.33,8.91,109227,0
2017-11-08,8.9,9,8.22,8.48,59820,0
2017-11-09,8.55,8.88,8.37,8.46,99435,0
2017-11-10,8.54,8.65,8.3,8.31,67841,0
