Date,Open,High,Low,Close,Volume,OpenInt
2007-11-08,4.1533,4.1533,4.1533,4.1533,0,0
2007-11-09,4.0496,4.2472,3.8991,4.1899,2066171,0
2007-11-12,4.1533,4.1976,4.1068,4.1873,378603,0
2007-11-13,4.1663,4.322,4.1663,4.322,123594,0
2007-11-14,4.322,4.322,4.2861,4.3093,743503,0
2007-11-15,4.3118,4.3144,4.2261,4.2575,102978,0
2007-11-16,4.2393,4.2833,4.2315,4.2783,51960,0
2007-11-19,4.2445,4.2678,4.2367,4.2367,8194,0
2007-11-20,4.2445,4.2445,4.1925,4.2158,57258,0
2007-11-21,4.2207,4.2207,4.1663,4.169,19623,0
2007-11-23,4.1794,4.1821,4.1509,4.1741,20804,0
2007-11-26,4.1794,4.1925,4.1663,4.1794,29665,0
2007-11-27,4.1794,4.2158,4.1561,4.1768,83209,0
2007-11-28,4.2003,4.2184,4.1794,4.1794,35054,0
2007-11-29,4.2056,4.2315,4.1925,4.2315,52598,0
2007-11-30,4.2704,4.2833,4.234,4.2833,16259,0
2007-12-03,4.2833,4.2833,4.2783,4.2833,6172,0
2007-12-04,4.2833,4.2861,4.2575,4.2833,11177,0
2007-12-05,4.2861,4.2861,4.1533,4.1925,27343,0
2007-12-06,4.1952,4.2106,4.1925,4.1976,29176,0
2007-12-07,4.1925,4.2288,4.1405,4.169,33134,0
2007-12-10,4.1821,4.2158,4.1821,4.2056,79684,0
2007-12-11,4.2056,4.2056,4.1015,4.1663,142781,0
2007-12-12,4.1533,4.1794,4.0887,4.0887,78970,0
2007-12-13,4.0627,4.0915,3.9588,3.9616,70151,0
2007-12-14,3.972,4.0496,3.9616,4.0496,86889,0
2007-12-17,4.0496,4.0732,4.0496,4.0548,25247,0
2007-12-18,4.0652,4.0652,3.7694,3.7694,100194,0
2007-12-19,3.8317,3.8317,3.6421,3.6421,113184,0
2007-12-20,3.6371,3.6475,3.3488,3.4398,192325,0
2007-12-21,3.4398,3.6033,3.1413,3.1413,1539509,0
2007-12-24,3.1543,3.7511,3.1543,3.7434,409346,0
2007-12-26,3.7407,3.8551,3.5175,3.8419,158259,0
2007-12-27,3.8033,3.8759,3.5824,3.624,217868,0
2007-12-28,3.624,3.7773,3.5694,3.6679,171436,0
2007-12-31,3.7488,3.8366,3.6084,3.738,211822,0
2008-01-02,3.7044,3.7615,3.567,3.5694,83087,0
2008-01-03,3.5694,3.5824,3.1931,3.2839,374339,0
2008-01-04,3.2188,3.2839,2.7984,2.8557,418421,0
2008-01-07,2.871,3.0631,2.8557,2.9568,271386,0
2008-01-08,2.9622,3.0375,2.871,2.8868,221403,0
2008-01-09,2.8918,3.0321,2.8815,2.9259,158940,0
2008-01-10,2.9308,2.9622,2.7776,2.9101,718051,0
2008-01-11,2.8557,2.8557,2.7853,2.7958,60328,0
2008-01-14,2.7907,2.9699,2.7907,2.8529,119160,0
2008-01-15,2.8557,2.8633,2.6219,2.7464,101938,0
2008-01-16,2.744,2.8038,2.744,2.7776,434859,0
2008-01-17,2.7907,3.1151,2.7701,2.8011,45779,0
2008-01-18,2.7776,2.9152,2.7776,2.845,56507,0
2008-01-22,3.0737,3.0893,2.7518,2.8633,151268,0
2008-01-23,2.8426,2.9127,2.7571,2.7701,150422,0
2008-01-24,2.7776,2.7776,2.7207,2.7595,262140,0
2008-01-25,2.7648,2.7776,2.7127,2.7207,62899,0
2008-01-28,2.6584,2.9205,2.6531,2.7385,114557,0
2008-01-29,2.7255,2.744,2.7127,2.7385,21243,0
2008-01-30,2.7648,2.788,2.6864,2.6864,558454,0
2008-01-31,2.6611,2.6611,2.4974,2.5467,107879,0
2008-02-01,2.6037,2.6814,2.5308,2.5413,1287861,0
2008-02-04,2.5413,2.7595,2.5413,2.6427,466676,0
2008-02-05,2.6689,2.7358,2.557,2.5595,155360,0
2008-02-06,2.5753,2.6091,2.5441,2.5542,114738,0
2008-02-07,2.5595,2.6427,2.5595,2.5907,115166,0
2008-02-08,2.596,2.6091,2.5493,2.6064,68883,0
2008-02-11,2.6091,2.6091,2.5179,2.557,44632,0
2008-02-12,2.6193,2.6193,2.5699,2.5907,122719,0
2008-02-13,2.6091,2.7358,2.5726,2.5932,196968,0
2008-02-14,2.5932,2.5932,2.5308,2.5308,61239,0
2008-02-15,2.5308,2.5308,2.3052,2.3597,681939,0
2008-02-19,2.3959,2.4661,2.2972,2.3183,254502,0
2008-02-20,2.3365,2.4142,2.3365,2.3623,190789,0
2008-02-21,2.4272,2.5259,2.4011,2.4065,42900,0
2008-02-22,2.4011,2.4298,2.3365,2.3439,41900,0
2008-02-25,2.5672,2.5672,2.3544,2.409,47428,0
2008-02-26,2.4661,2.4661,2.3389,2.3729,39377,0
2008-02-27,2.3365,2.4506,2.3365,2.357,136280,0
2008-02-28,2.4195,2.4195,2.2584,2.2896,125717,0
2008-02-29,2.2845,2.3365,2.1728,2.248,139690,0
2008-03-03,2.2325,2.2454,2.0897,2.1105,111470,0
2008-03-04,2.1233,2.152,2.0689,2.0769,132240,0
2008-03-05,2.082,2.1442,2.056,2.0689,162184,0
2008-03-06,2.0769,2.0769,1.9471,1.9521,224684,0
2008-03-07,2.0535,2.313,1.999,2.2454,225437,0
2008-03-10,2.3365,2.474,2.2947,2.3262,170430,0
2008-03-11,2.3934,2.6141,2.365,2.6141,56543,0
2008-03-12,2.7232,2.7412,2.5052,2.7385,132670,0
2008-03-13,2.7674,2.817,2.7518,2.8038,102893,0
2008-03-14,2.8246,2.8246,2.705,2.7281,69125,0
2008-03-17,2.7804,2.7804,2.3623,2.4454,35190,0
2008-03-18,2.409,2.4661,2.409,2.4661,48271,0
2008-03-19,2.5335,2.6427,2.4142,2.4142,94841,0
2008-03-20,2.4116,2.4116,2.1573,2.3439,313950,0
2008-03-24,2.3934,2.4247,2.3389,2.3754,112348,0
2008-03-25,2.3754,2.4011,2.3623,2.3779,47708,0
2008-03-26,2.3676,2.3959,2.3597,2.3754,39853,0
2008-03-27,2.4038,2.4038,2.2506,2.274,34973,0
2008-03-28,2.2716,2.409,2.2716,2.3052,21364,0
2008-03-31,2.365,2.4608,2.365,2.4065,31534,0
2008-04-01,2.4661,2.4661,2.4011,2.4608,53006,0
2008-04-02,2.4661,2.4661,2.3934,2.4402,26869,0
2008-04-03,2.4142,2.4531,2.3702,2.4402,42994,0
2008-04-04,2.4454,2.4557,2.3884,2.4531,109142,0
2008-04-07,2.5259,2.5259,2.4011,2.4011,522462,0
2008-04-08,2.4011,2.4298,2.4011,2.409,34899,0
2008-04-09,2.4142,2.4142,2.3884,2.4011,49865,0
2008-04-10,2.4011,2.5389,2.3806,2.5389,31233,0
2008-04-11,2.5026,2.5026,2.4011,2.409,85693,0
2008-04-14,2.4454,2.4767,2.4325,2.4351,115941,0
2008-04-15,2.4454,2.4661,2.3754,2.4065,252902,0
2008-04-16,2.4351,2.4661,2.4038,2.4454,51245,0
2008-04-17,2.4168,2.4402,2.4011,2.4195,26212,0
2008-04-18,2.4298,2.6193,2.4298,2.6117,557490,0
2008-04-21,2.6219,2.6663,2.5595,2.5726,86298,0
2008-04-22,2.5179,2.6091,2.4921,2.5205,38278,0
2008-04-23,2.5361,2.596,2.5,2.5467,4552,0
2008-04-24,2.557,2.5699,2.4921,2.5699,10379,0
2008-04-25,2.596,2.6482,2.5932,2.6455,62087,0
2008-04-28,2.6482,2.6482,2.5829,2.627,46080,0
2008-04-29,2.6506,2.6892,2.5076,2.5076,29641,0
2008-04-30,2.5205,2.5205,2.4713,2.4948,12442,0
2008-05-01,2.4974,2.5518,2.4661,2.5179,14394,0
2008-05-02,2.5802,2.5802,2.4661,2.5026,25925,0
2008-05-05,2.4819,2.5308,2.4687,2.4921,136350,0
2008-05-06,2.4921,2.5179,2.3286,2.3439,730632,0
2008-05-07,2.3519,2.3676,2.248,2.2584,75515,0
2008-05-08,2.321,2.5284,2.321,2.4011,248401,0
2008-05-09,2.4168,2.4974,2.4168,2.4767,329103,0
2008-05-12,2.4531,2.4921,2.4376,2.4661,99401,0
2008-05-13,2.4635,2.5205,2.3909,2.4272,136079,0
2008-05-14,2.4142,2.5932,2.4142,2.5128,53373,0
2008-05-15,2.5076,2.5308,2.4583,2.5284,24257,0
2008-05-16,2.557,2.5699,2.4402,2.4687,60590,0
2008-05-19,2.5052,2.5883,2.4767,2.4896,51991,0
2008-05-20,2.4921,2.5308,2.4869,2.5076,53853,0
2008-05-21,2.5179,2.5672,2.4869,2.5518,95231,0
2008-05-22,2.5802,2.7181,2.5622,2.7181,69343,0
2008-05-23,2.6814,2.7412,2.596,2.6349,120775,0
2008-05-27,2.6349,2.8272,2.6349,2.7571,78147,0
2008-05-28,2.7751,2.7934,2.7255,2.7907,86467,0
2008-05-29,2.7776,2.8142,2.6996,2.7491,98737,0
2008-05-30,2.788,2.8299,2.7024,2.7024,383308,0
2008-06-02,2.7385,2.8299,2.7334,2.8218,109865,0
2008-06-03,2.8299,2.8581,2.7648,2.8581,85748,0
2008-06-04,2.7907,2.9101,2.7621,2.8815,73850,0
2008-06-05,2.8683,2.9464,2.8557,2.9464,107185,0
2008-06-06,2.9387,2.9699,2.9075,2.9205,59963,0
2008-06-09,2.9437,2.9882,2.9152,2.9725,70274,0
2008-06-10,2.9671,3.071,2.9205,3.071,89318,0
2008-06-11,3.0842,3.0996,2.9985,3.0189,208438,0
2008-06-12,3.0737,3.0737,3.0114,3.0243,102432,0
2008-06-13,3.0528,3.0528,2.9905,3.0348,162617,0
2008-06-16,3.0919,3.18,3.0477,3.1543,164519,0
2008-06-17,3.1516,3.18,3.0762,3.0762,68124,0
2008-06-18,3.0528,3.0788,3.0009,3.0114,126871,0
2008-06-19,3.0243,3.0243,2.8815,2.9725,285364,0
2008-06-20,2.9882,3.0451,2.9205,2.9517,108705,0
2008-06-23,2.9959,2.9959,2.8737,2.8841,94885,0
2008-06-24,2.8815,2.9595,2.8815,2.9387,129816,0
2008-06-25,2.9152,2.9464,2.8815,2.9075,89634,0
2008-06-26,2.8815,2.8841,2.8557,2.8633,191809,0
2008-06-27,2.8557,3.0139,2.8557,2.9802,1690457,0
2008-06-30,2.9753,3.0114,2.9127,2.9856,230446,0
2008-07-01,2.9595,3.0216,2.871,3.0216,124041,0
2008-07-02,3.0087,3.0375,2.8683,2.8968,61283,0
2008-07-03,2.8968,3.0139,2.8815,2.9259,42972,0
2008-07-07,2.9856,2.9856,2.7648,2.8918,93672,0
2008-07-08,2.8918,3.0502,2.7648,3.0423,222055,0
2008-07-09,3.0268,3.0893,2.9361,2.9387,110415,0
2008-07-10,2.949,3.0423,2.9259,2.9959,40090,0
2008-07-11,2.9959,3.0581,2.9387,3.0243,68379,0
2008-07-14,3.0375,3.0375,2.871,2.9023,138343,0
2008-07-15,2.866,3.006,2.7154,2.9541,137022,0
2008-07-16,2.9541,3.0451,2.9232,3.006,90987,0
2008-07-17,3.0114,3.0348,2.9645,3.0162,45525,0
2008-07-18,3.0139,3.0451,2.9671,2.9882,61235,0
2008-07-21,2.9882,3.0528,2.9283,3.0502,53219,0
2008-07-22,3.0396,3.1177,3.0009,3.1177,52799,0
2008-07-23,3.1151,3.1151,3.0866,3.1075,33842,0
2008-07-24,3.1151,3.18,3.1075,3.18,62699,0
2008-07-25,3.2215,3.315,3.1696,3.297,99333,0
2008-07-28,3.2735,3.323,3.2552,3.2839,119002,0
2008-07-29,3.297,3.3591,3.2659,3.3539,124259,0
2008-07-30,3.3591,3.3981,3.3488,3.3772,116085,0
2008-07-31,3.3073,3.3745,3.1023,3.1151,240280,0
2008-08-01,3.1282,3.3875,3.1256,3.3591,81208,0
2008-08-04,3.3641,3.3641,3.1824,3.2683,67531,0
2008-08-05,3.31,3.3929,3.2449,3.3799,530639,0
2008-08-06,3.3488,3.4005,3.323,3.4005,336607,0
2008-08-07,3.4917,3.9563,3.419,3.9017,483054,0
2008-08-08,3.8939,4.0238,3.868,3.8939,503388,0
2008-08-11,3.9563,4.0107,3.8964,3.9821,599522,0
2008-08-12,3.9588,4.2755,3.9226,4.1637,289836,0
2008-08-13,4.2234,4.3484,4.1094,4.3352,193272,0
2008-08-14,4.3274,4.3457,4.1925,4.3168,210467,0
2008-08-15,4.3484,4.3769,4.1976,4.2627,307079,0
2008-08-18,4.2627,4.3846,4.1925,4.2367,149885,0
2008-08-19,4.1952,4.2207,3.9381,3.9563,145313,0
2008-08-20,3.9459,4.0184,3.8524,3.9045,159445,0
2008-08-21,3.8627,4.0548,3.8627,4.037,149130,0
2008-08-22,3.9821,4.2081,3.9821,4.1277,145624,0
2008-08-25,4.169,4.2575,4.1145,4.1199,208149,0
2008-08-26,4.1015,4.2029,3.9459,4.2029,159174,0
2008-08-27,4.1716,4.2833,4.0396,4.1663,270666,0
2008-08-28,4.2081,4.3846,4.1873,4.3613,258678,0
2008-08-29,4.3846,4.3846,4.3093,4.3193,166205,0
2008-09-02,4.3715,4.3742,4.3093,4.3484,242369,0
2008-09-03,4.322,4.356,4.3118,4.3484,361237,0
2008-09-04,4.3352,4.3586,4.3247,4.3352,229406,0
2008-09-05,4.3193,4.3511,4.1533,4.2288,230608,0
2008-09-08,4.3247,4.3484,4.2207,4.3352,273054,0
2008-09-09,4.3484,4.4131,4.299,4.3118,309257,0
2008-09-10,4.3533,4.3897,4.2056,4.3846,207380,0
2008-09-11,4.2421,4.3923,4.2421,4.3769,213038,0
2008-09-12,4.3769,4.4106,4.2627,4.395,356274,0
2008-09-15,4.3457,4.3872,4.2575,4.2575,170089,0
2008-09-16,4.1663,4.2966,4.0238,4.2704,250581,0
2008-09-17,4.2207,4.2887,4.1405,4.1405,160921,0
2008-09-18,4.2132,4.4131,4.1304,4.3613,368137,0
2008-09-19,4.439,4.7688,4.439,4.7688,1180992,0
2008-09-22,4.6753,4.7743,4.3093,4.4106,889546,0
2008-09-23,4.4106,4.4183,3.7641,4.1042,722372,0
2008-09-24,4.125,4.1457,3.8445,3.8497,237419,0
2008-09-25,3.834,4.125,3.6164,4.0756,968401,0
2008-09-26,3.9226,4.3978,3.92,4.3978,475475,0
2008-09-29,4.4106,4.6312,4.125,4.1637,770091,0
2008-09-30,4.1976,4.4523,3.9588,4.4366,364557,0
2008-10-01,4.4237,4.5431,4.2966,4.4806,326971,0
2008-10-02,4.4648,4.504,4.008,4.0342,230386,0
2008-10-03,4.0548,4.2915,3.9045,4.1145,226550,0
2008-10-06,4.0212,4.0238,3.7511,3.881,290314,0
2008-10-07,4.2367,4.2367,3.463,3.5878,274786,0
2008-10-08,3.5071,3.8033,3.5044,3.7017,350630,0
2008-10-09,3.7641,3.8391,3.546,3.5824,404753,0
2008-10-10,3.5071,3.6783,2.9308,3.419,314884,0
2008-10-13,3.528,3.9977,3.4711,3.9279,213087,0
2008-10-14,4.0055,4.0887,3.681,3.8445,130571,0
2008-10-15,3.8033,3.8991,3.6757,3.7044,293407,0
2008-10-16,3.7199,3.8133,3.3357,3.7122,214601,0
2008-10-17,3.6164,3.9563,3.4293,3.9095,430251,0
2008-10-20,3.9459,4.1533,3.7874,4.1405,648570,0
2008-10-21,4.1042,4.322,4.0107,4.299,729450,0
2008-10-22,4.2261,4.4779,4.1405,4.3066,805700,0
2008-10-23,4.3325,4.4366,3.8991,4.4081,777704,0
2008-10-24,4.1432,4.2861,3.6863,4.0627,341689,0
2008-10-27,4.0031,4.1199,3.463,3.528,413470,0
2008-10-28,3.5929,3.8006,3.4217,3.6164,478749,0
2008-10-29,3.6317,3.9642,3.6317,3.8602,314333,0
2008-10-30,3.9459,4.2081,3.8469,4.1015,405471,0
2008-10-31,4.0396,4.255,3.8265,4.255,550871,0
2008-11-03,4.3429,4.9972,4.3043,4.7506,2067097,0
2008-11-04,4.9893,4.9893,4.3792,4.4882,1646571,0
2008-11-05,4.4131,4.4158,3.9226,4.1356,1525538,0
2008-11-06,4.0652,4.1405,3.6679,3.6706,579394,0
2008-11-07,3.7044,3.9794,3.7044,3.9252,770314,0
2008-11-10,4.0055,4.0212,3.7461,3.7848,496344,0
2008-11-11,3.7044,3.8784,3.559,3.611,393651,0
2008-11-12,3.5562,3.6783,3.4579,3.463,250482,0
2008-11-13,3.4865,3.694,3.1955,3.6863,630143,0
2008-11-14,3.7615,4.0107,3.6602,3.6602,823213,0
2008-11-17,3.7511,3.9226,3.6371,3.8317,597457,0
2008-11-18,3.8497,3.9407,3.3511,3.5435,628978,0
2008-11-19,3.5356,3.7044,3.2476,3.3409,451724,0
2008-11-20,3.3047,3.3929,3.0451,3.2476,679390,0
2008-11-21,3.2893,3.541,3.11,3.5071,426718,0
2008-11-24,3.5562,3.6345,3.4265,3.4917,339870,0
2008-11-25,3.5226,3.5694,3.2997,3.4217,715016,0
2008-11-26,3.3825,3.7332,3.3825,3.7332,371123,0
2008-11-28,3.7044,3.9513,3.6576,3.7955,150632,0
2008-12-01,3.7017,4.0732,3.6733,4.0315,562458,0
2008-12-02,4.0756,4.4601,3.9847,4.439,1110008,0
2008-12-03,4.3325,4.639,4.1561,4.4028,668689,0
2008-12-04,4.2445,4.4523,4.1277,4.1952,236119,0
2008-12-05,4.1794,4.4158,3.9538,4.4001,459324,0
2008-12-08,4.4753,4.5323,4.2941,4.4498,514650,0
2008-12-09,4.3978,4.5144,4.2601,4.3639,474636,0
2008-12-10,4.4158,4.5144,4.0522,4.1356,463538,0
2008-12-11,4.0887,4.2261,3.7773,3.9616,573887,0
2008-12-12,3.8366,4.1068,3.6602,4.0574,285536,0
2008-12-15,4.0679,4.1304,3.8732,4.0496,251063,0
2008-12-16,4.099,4.3247,3.9874,4.3168,304142,0
2008-12-17,4.2678,4.3118,4.1277,4.1716,256770,0
2008-12-18,3.8837,3.9642,3.499,3.5694,1218746,0
2008-12-19,3.6499,4.2627,3.6499,4.2575,904999,0
2008-12-22,4.2472,4.255,3.9513,4.1145,439677,0
2008-12-23,4.1356,4.2523,4.0887,4.2367,333558,0
2008-12-24,4.2523,4.2523,4.0003,4.0396,84510,0
2008-12-26,4.0548,4.3484,4.0548,4.2755,200613,0
2008-12-29,4.2627,4.5144,4.2288,4.4907,290094,0
2008-12-30,4.5431,4.5431,4.2809,4.439,421430,0
2008-12-31,4.4366,4.5014,4.3144,4.3457,337654,0
2009-01-02,4.4001,4.5298,4.3043,4.4675,416481,0
2009-01-05,4.4131,4.6055,4.3872,4.4728,476998,0
2009-01-06,4.5222,4.7615,4.439,4.7531,1054882,0
2009-01-07,4.7033,4.8023,4.7033,4.7821,673385,0
2009-01-08,4.7851,4.8545,4.693,4.8209,657864,0
2009-01-09,4.8209,4.8288,4.3511,4.3769,444060,0
2009-01-12,4.3325,4.6055,4.0887,4.3897,487042,0
2009-01-13,4.4001,4.5172,4.2184,4.3639,353081,0
2009-01-14,4.3247,4.4001,4.1457,4.3405,394368,0
2009-01-15,4.1821,4.5172,4.1821,4.4701,315987,0
2009-01-16,4.5272,4.6677,4.3484,4.4806,345051,0
2009-01-20,4.4832,4.5298,4.2472,4.2601,244173,0
2009-01-21,4.3144,4.3511,4.0263,4.2315,594197,0
2009-01-22,4.1849,4.3118,4.1304,4.1794,335592,0
2009-01-23,4.1405,4.3897,4.1405,4.3663,500024,0
2009-01-26,4.3405,4.5431,4.3193,4.4366,251567,0
2009-01-27,4.439,4.5715,4.439,4.5066,214728,0
2009-01-28,4.5431,4.6081,4.3298,4.4081,545821,0
2009-01-29,4.4131,4.4728,4.3144,4.3352,197843,0
2009-01-30,4.3978,4.4131,4.1356,4.2728,379445,0
2009-02-02,4.2783,4.4701,4.234,4.4001,407162,0
2009-02-03,4.4261,4.7895,4.4054,4.698,567368,0
2009-02-04,4.6876,4.7718,4.4701,4.5014,290565,0
2009-02-05,4.5014,4.7944,4.5014,4.727,392081,0
2009-02-06,4.7688,4.9013,4.6729,4.8209,550441,0
2009-02-09,4.9066,4.9066,4.8157,4.881,276977,0
2009-02-10,4.8545,4.9066,4.6464,4.6464,461821,0
2009-02-11,4.6209,4.7481,4.5872,4.6647,265635,0
2009-02-12,4.6464,4.6624,4.3118,4.3769,410499,0
2009-02-13,4.2704,4.5404,4.2704,4.4028,429615,0
2009-02-17,4.3511,4.3689,4.0055,4.1277,488227,0
2009-02-18,4.1432,4.3193,4.0422,4.2966,294784,0
2009-02-19,4.322,4.6624,4.2081,4.3511,572049,0
2009-02-20,4.3015,4.3484,4.0835,4.1356,255317,0
2009-02-23,4.1457,4.1716,3.9095,3.9977,521139,0
2009-02-24,4.0003,4.1199,3.8445,4.0967,397698,0
2009-02-25,4.0652,4.0835,3.8469,3.9279,203519,0
2009-02-26,3.9694,3.9694,3.6371,3.7254,364270,0
2009-02-27,3.6679,3.6863,3.2945,3.4347,455960,0
2009-03-02,3.3745,3.5851,3.2659,3.4424,566838,0
2009-03-03,3.4865,3.6913,3.4113,3.6836,883494,0
2009-03-04,3.7044,3.8707,3.6783,3.7902,184475,0
2009-03-05,3.7434,3.8187,3.6475,3.6628,387940,0
2009-03-06,3.6757,3.7668,3.6602,3.7199,245837,0
2009-03-09,3.6836,3.7199,3.6345,3.6628,152753,0
2009-03-10,3.738,3.7874,3.6602,3.7097,252820,0
2009-03-11,3.7407,3.816,3.6602,3.6651,198088,0
2009-03-12,3.6628,4.0184,3.6628,3.9513,206832,0
2009-03-13,3.9538,4.1432,3.8964,4.1145,169333,0
2009-03-16,4.1533,4.1533,3.6602,3.7044,634328,0
2009-03-17,3.7278,4.1331,3.6602,4.1331,396169,0
2009-03-18,4.1405,4.1405,3.9485,4.0184,339587,0
2009-03-19,4.0602,4.0732,3.8578,3.8964,234194,0
2009-03-20,3.9071,3.9821,3.499,3.5018,381586,0
2009-03-23,3.5538,3.7641,3.5435,3.7615,410547,0
2009-03-24,3.7332,3.8913,3.6137,3.6164,251750,0
2009-03-25,3.6889,3.8837,3.6783,3.834,268589,0
2009-03-26,3.8497,4.0602,3.8497,4.008,314446,0
2009-03-27,3.9563,4.1794,3.9563,4.0263,283642,0
2009-03-30,4.1484,4.1484,3.7174,3.8732,201071,0
2009-03-31,3.8887,4.1716,3.8627,4.0133,202387,0
2009-04-01,3.9485,4.1405,3.7356,4.0574,165143,0
2009-04-02,4.094,4.2833,3.9407,4.0602,392940,0
2009-04-03,4.0652,4.2081,4.0652,4.1533,96231,0
2009-04-06,4.1068,4.2315,3.9588,4.1277,165823,0
2009-04-07,4.1277,4.2421,4.1015,4.2056,271839,0
2009-04-08,4.2158,4.2445,4.0652,4.1533,182527,0
2009-04-09,4.2184,4.2184,4.0107,4.0422,175441,0
2009-04-13,4.016,4.0422,3.655,3.9305,330467,0
2009-04-14,3.8939,3.9821,3.868,3.9279,170659,0
2009-04-15,3.9328,4.0863,3.8964,3.9874,160177,0
2009-04-16,4.0263,4.0496,3.8939,3.9355,290129,0
2009-04-17,3.9538,3.9924,3.8837,3.9175,367467,0
2009-04-20,3.8187,3.9459,3.7927,3.8837,149787,0
2009-04-21,3.8837,4.2184,3.8291,4.1925,281213,0
2009-04-22,4.1432,4.2833,4.0652,4.2288,187227,0
2009-04-23,4.0835,4.125,3.694,3.7745,405119,0
2009-04-24,3.8133,3.8291,3.5747,3.7773,490948,0
2009-04-27,3.7122,3.8391,3.6651,3.8058,253978,0
2009-04-28,3.7874,3.9847,3.7146,3.9743,197602,0
2009-04-29,4.0107,4.1561,3.9513,4.0342,178046,0
2009-04-30,4.0706,4.1405,3.9794,4.0238,155688,0
2009-05-01,4.0291,4.0291,3.8551,3.8861,129182,0
2009-05-04,3.9017,3.9045,3.6889,3.7927,235691,0
2009-05-05,3.7927,3.8291,3.6863,3.7538,349406,0
2009-05-06,3.7641,3.8524,3.6706,3.7407,169343,0
2009-05-07,3.9095,3.9328,3.738,3.7745,263859,0
2009-05-08,3.8655,3.8784,3.6993,3.8627,176920,0
2009-05-11,3.7955,3.7981,3.6967,3.7927,140069,0
2009-05-12,3.8033,3.8291,3.6863,3.7461,227523,0
2009-05-13,3.7332,3.738,3.3956,3.4086,358664,0
2009-05-14,3.4525,3.6292,3.4498,3.6164,349242,0
2009-05-15,3.6398,3.7564,3.6398,3.7017,159582,0
2009-05-18,3.7254,3.8939,3.7122,3.8887,240748,0
2009-05-19,3.8469,3.9769,3.8133,3.9279,219712,0
2009-05-20,3.9279,3.9794,3.8419,3.8732,249596,0
2009-05-21,3.8732,3.8861,3.7874,3.8655,116416,0
2009-05-22,3.8707,3.8732,3.8033,3.8419,72357,0
2009-05-26,3.8524,3.9588,3.8215,3.9513,337729,0
2009-05-27,3.9305,4.0238,3.9045,3.9977,288189,0
2009-05-28,4.0238,4.0238,3.8366,3.9563,134670,0
2009-05-29,3.9538,4.0887,3.8391,3.868,460429,0
2009-06-01,3.8317,3.8391,3.6398,3.6602,472938,0
2009-06-02,3.6757,4.0652,3.6602,3.8991,860149,0
2009-06-03,3.8655,3.8655,3.6836,3.7981,152701,0
2009-06-04,3.8215,3.9071,3.7511,3.8578,123626,0
2009-06-05,3.8913,3.8913,3.7146,3.7874,112571,0
2009-06-08,3.8083,3.8861,3.6757,3.8238,119634,0
2009-06-09,3.8497,3.8627,3.7254,3.7304,105410,0
2009-06-10,3.7407,3.8006,3.5953,3.624,263359,0
2009-06-11,3.6371,3.6967,3.5851,3.5878,268885,0
2009-06-12,3.6084,3.6215,3.4941,3.5694,137432,0
2009-06-15,3.499,3.515,3.2449,3.2605,307788,0
2009-06-16,3.2866,3.4525,3.2866,3.3875,736831,0
2009-06-17,3.3875,3.6475,3.3875,3.6371,585269,0
2009-06-18,3.6345,3.7902,3.6345,3.7017,617591,0
2009-06-19,3.7461,3.8083,3.4684,3.5253,620358,0
2009-06-22,3.5511,3.5511,3.2839,3.3023,335021,0
2009-06-23,3.3277,3.5383,3.3277,3.4552,201248,0
2009-06-24,3.5018,3.5694,3.4265,3.5175,217628,0
2009-06-25,3.5096,3.6913,3.5096,3.6836,231288,0
2009-06-26,3.681,3.8291,3.6268,3.7773,2552613,0
2009-06-29,3.7538,3.7773,3.5824,3.7017,156694,0
2009-06-30,3.7146,3.7615,3.6084,3.694,164928,0
2009-07-01,3.7254,3.7615,3.6679,3.6913,122445,0
2009-07-02,3.6317,3.694,3.5306,3.6628,208827,0
2009-07-06,3.6628,3.738,3.6188,3.7174,125941,0
2009-07-07,3.7122,3.7434,3.6757,3.6993,233153,0
2009-07-08,3.7227,3.7591,3.6993,3.7407,166614,0
2009-07-09,3.7615,3.7615,3.6706,3.7227,196464,0
2009-07-10,3.7069,3.7538,3.6836,3.7304,104031,0
2009-07-13,3.7304,3.8913,3.7097,3.8317,219328,0
2009-07-14,3.8133,3.8784,3.7848,3.8445,99781,0
2009-07-15,3.8707,3.9588,3.8524,3.9538,260892,0
2009-07-16,3.9279,4.1331,3.8524,4.1226,197071,0
2009-07-17,4.1094,4.1173,4.008,4.0915,216573,0
2009-07-20,4.094,4.094,3.8964,3.9252,118390,0
2009-07-21,3.9513,3.9513,3.7461,3.8732,194651,0
2009-07-22,3.8707,4.0212,3.8707,4.0184,175259,0
2009-07-23,4.0055,4.1484,3.8469,4.1331,340837,0
2009-07-24,4.0915,4.1533,4.0315,4.1484,208864,0
2009-07-27,4.1331,4.1533,4.0496,4.1509,319163,0
2009-07-28,4.1509,4.2003,4.0422,4.1952,258862,0
2009-07-29,4.0915,4.2056,4.0756,4.1173,323427,0
2009-07-30,4.1533,4.2315,4.1118,4.1952,289105,0
2009-07-31,4.1716,4.2421,4.1331,4.1588,218042,0
2009-08-03,4.1741,4.2081,4.0756,4.1561,167695,0
2009-08-04,4.125,4.1794,4.0915,4.1768,107159,0
2009-08-05,4.1533,4.1561,4.0445,4.094,91602,0
2009-08-06,4.094,4.094,3.9149,3.92,91001,0
2009-08-07,4.1331,4.1331,3.9071,4.0732,125236,0
2009-08-10,4.0679,4.1199,3.9794,4.0627,169886,0
2009-08-11,4.0238,4.0238,3.7773,3.8291,280088,0
2009-08-12,3.8215,3.8913,3.7538,3.8551,170370,0
2009-08-13,3.881,3.9175,3.8419,3.9017,110843,0
2009-08-14,3.8939,3.8939,3.7927,3.8291,141441,0
2009-08-17,3.7927,3.868,3.7927,3.8602,116872,0
2009-08-18,3.8627,3.868,3.7356,3.7488,234004,0
2009-08-19,3.7278,3.868,3.7278,3.8551,170330,0
2009-08-20,3.8366,3.868,3.8265,3.8627,128228,0
2009-08-21,3.8887,3.9538,3.8291,3.9381,303079,0
2009-08-24,3.9328,3.9588,3.868,3.9381,119078,0
2009-08-25,3.9666,3.9769,3.8784,3.9045,133970,0
2009-08-26,3.8939,3.8939,3.816,3.868,228372,0
2009-08-27,3.8551,3.8913,3.6602,3.7848,183919,0
2009-08-28,3.7955,3.7955,3.6084,3.6317,174079,0
2009-08-31,3.6215,3.7017,3.5511,3.6008,160995,0
2009-09-01,3.5306,3.5953,3.3591,3.567,461808,0
2009-09-02,3.572,3.6033,3.4005,3.4374,721140,0
2009-09-03,3.432,3.5122,3.3618,3.5018,141613,0
2009-09-04,3.499,3.6706,3.4347,3.6317,229126,0
2009-09-08,3.6783,3.7254,3.6345,3.7069,134020,0
2009-09-09,3.8317,3.8317,3.6889,3.7615,235169,0
2009-09-10,3.7615,3.8083,3.7461,3.7902,168412,0
2009-09-11,3.8058,3.8108,3.7641,3.8058,189935,0
2009-09-14,3.816,3.9485,3.816,3.9305,230432,0
2009-09-15,3.9149,3.9538,3.868,3.9279,196193,0
2009-09-16,3.9588,3.9924,3.92,3.99,135869,0
2009-09-17,3.9563,4.0031,3.9305,3.9434,85287,0
2009-09-18,3.9538,4.0055,3.9122,3.9563,301138,0
2009-09-21,3.9434,3.9434,3.8187,3.8732,85942,0
2009-09-22,3.9122,3.9847,3.8366,3.8366,155696,0
2009-09-23,3.8524,3.9045,3.8187,3.8238,86928,0
2009-09-24,3.8784,3.8861,3.7773,3.8215,167589,0
2009-09-25,3.8033,3.8265,3.6913,3.7199,121303,0
2009-09-28,3.7304,3.7773,3.6679,3.694,144757,0
2009-09-29,3.7069,3.7848,3.7069,3.7199,115789,0
2009-09-30,3.7122,3.7278,3.6345,3.6421,192918,0
2009-10-01,3.6475,3.6651,3.5775,3.6345,235144,0
2009-10-02,3.6345,3.6913,3.6188,3.6371,212376,0
2009-10-05,3.6576,3.7199,3.6345,3.7069,227427,0
2009-10-06,3.7511,3.8133,3.7227,3.8058,134104,0
2009-10-07,3.8058,3.8964,3.7981,3.8837,79741,0
2009-10-08,3.8887,3.9071,3.8291,3.8655,241704,0
2009-10-09,3.8524,3.9252,3.8497,3.9149,184600,0
2009-10-12,3.9588,3.9977,3.9122,3.9252,257791,0
2009-10-13,3.9407,3.9616,3.8939,3.9563,169436,0
2009-10-14,3.9666,3.9949,3.9328,3.972,178547,0
2009-10-15,3.9355,3.9588,3.9149,3.9434,188115,0
2009-10-16,3.9279,4.016,3.9279,3.9563,189295,0
2009-10-19,3.9847,3.9847,3.9485,3.9642,86235,0
2009-10-20,3.9485,4.0055,3.9305,3.9381,79870,0
2009-10-21,3.9694,3.9977,3.9328,3.9459,176524,0
2009-10-22,3.9459,4.0055,3.9252,3.9924,136824,0
2009-10-23,3.9949,3.9949,3.92,3.9226,144046,0
2009-10-26,3.9381,3.9588,3.8497,3.8497,172370,0
2009-10-27,3.8655,3.8964,3.7981,3.8083,89934,0
2009-10-28,3.8083,3.8469,3.6398,3.6421,221242,0
2009-10-29,3.6757,3.7927,3.6475,3.7927,189894,0
2009-10-30,3.7564,3.8837,3.7278,3.8366,189945,0
2009-11-02,3.8732,3.9485,3.8366,3.9017,178606,0
2009-11-03,3.9071,3.9821,3.7488,3.8732,173284,0
2009-11-04,3.8655,3.9305,3.8391,3.8732,384135,0
2009-11-05,3.8317,3.9459,3.8187,3.8887,261347,0
2009-11-06,3.8939,3.8939,3.8291,3.8578,74308,0
2009-11-09,3.8887,3.8887,3.8551,3.8655,114690,0
2009-11-10,3.8627,3.8939,3.8497,3.8551,161293,0
2009-11-11,3.8578,3.9459,3.8524,3.881,380686,0
2009-11-12,3.8887,3.9305,3.8445,3.8551,91514,0
2009-11-13,3.8655,3.8939,3.8445,3.8837,125654,0
2009-11-16,3.8939,3.9252,3.868,3.8887,147473,0
2009-11-17,3.8887,3.9071,3.8578,3.8655,164537,0
2009-11-18,3.8861,3.8861,3.816,3.8524,136431,0
2009-11-19,3.8215,3.8215,3.7615,3.7641,175546,0
2009-11-20,3.7591,3.7824,3.7122,3.7722,97504,0
2009-11-23,3.8133,3.8939,3.8133,3.8524,97126,0
2009-11-24,3.8551,3.8578,3.7434,3.7615,165624,0
2009-11-25,3.7848,3.8033,3.738,3.7538,82502,0
2009-11-27,3.6863,3.7332,3.6475,3.6628,97068,0
2009-11-30,3.6576,3.6836,3.5306,3.5903,264105,0
2009-12-01,3.5981,3.7227,3.5981,3.6733,245546,0
2009-12-02,3.6651,3.7227,3.6475,3.7122,55723,0
2009-12-03,3.7097,3.7122,3.6499,3.6863,341158,0
2009-12-04,3.7122,3.7488,3.6733,3.7097,283710,0
2009-12-07,3.6993,3.8578,3.5044,3.8033,717502,0
2009-12-08,3.8033,3.8578,3.6628,3.7694,198564,0
2009-12-09,3.7591,3.8524,3.6679,3.8238,180110,0
2009-12-10,3.8215,3.8913,3.6993,3.7356,286312,0
2009-12-11,3.7356,3.8469,3.7278,3.7902,129766,0
2009-12-14,3.816,3.816,3.6733,3.7461,146650,0
2009-12-15,3.7461,3.881,3.7461,3.8419,186445,0
2009-12-16,3.8317,3.881,3.8317,3.8602,134596,0
2009-12-17,3.834,3.881,3.834,3.8627,155792,0
2009-12-18,3.8913,3.9252,3.8497,3.8939,568048,0
2009-12-21,3.8964,4.0756,3.8964,3.9434,373246,0
2009-12-22,3.9588,4.0396,3.9459,3.9459,228469,0
2009-12-23,3.9794,4.0422,3.9588,3.9821,146568,0
2009-12-24,3.8964,4.0107,3.8964,3.9794,45779,0
2009-12-28,3.9977,4.0967,3.9977,4.0627,233683,0
2009-12-29,4.0756,4.1068,3.9847,4.0496,125012,0
2009-12-30,4.0263,4.0887,4.008,4.0732,87479,0
2009-12-31,4.0602,4.0602,3.92,3.99,193820,0
2010-01-04,3.9977,4.094,3.9977,4.037,150323,0
2010-01-05,4.0238,4.1277,3.9769,4.037,351905,0
2010-01-06,4.0756,4.322,4.037,4.2783,505344,0
2010-01-07,4.2783,4.2915,4.2003,4.2601,399399,0
2010-01-08,4.2601,4.2601,4.1794,4.2315,178326,0
2010-01-11,4.2601,4.3274,4.1533,4.1614,193574,0
2010-01-12,4.1304,4.2367,4.0887,4.1509,442193,0
2010-01-13,4.1533,4.3484,4.1533,4.3352,295616,0
2010-01-14,4.2966,4.3118,4.1873,4.2861,185025,0
2010-01-15,4.2704,4.5377,4.1356,4.5144,822252,0
2010-01-19,4.7377,4.7506,4.6464,4.7166,976259,0
2010-01-20,4.7246,4.7246,4.5481,4.6624,403075,0
2010-01-21,4.6876,4.7166,4.5197,4.5245,273837,0
2010-01-22,4.5817,4.693,4.4832,4.504,237696,0
2010-01-25,4.4935,4.6232,4.4753,4.4907,310895,0
2010-01-26,4.5172,4.5172,4.4313,4.4339,224810,0
2010-01-27,4.4339,4.4907,4.4261,4.4728,130817,0
2010-01-28,4.4753,4.4753,4.4131,4.4625,439655,0
2010-01-29,4.4753,4.4753,4.4286,4.4366,163375,0
2010-02-01,4.4753,4.4753,4.4366,4.4601,207354,0
2010-02-02,4.4728,4.4882,4.4339,4.4472,162152,0
2010-02-03,4.4779,4.6002,4.4158,4.4261,242201,0
2010-02-04,4.4131,4.4576,4.3274,4.3274,238789,0
2010-02-05,4.3352,4.5323,4.3352,4.4701,273532,0
2010-02-08,4.5066,4.5093,4.3144,4.3168,219446,0
2010-02-09,4.3715,4.3715,4.2261,4.2941,326419,0
2010-02-10,4.3144,4.3144,4.2184,4.2575,143181,0
2010-02-11,4.1873,4.4523,4.1873,4.4444,240428,0
2010-02-12,4.4028,4.5534,4.3352,4.535,349106,0
2010-02-16,4.5715,4.5792,4.3742,4.5272,345880,0
2010-02-17,4.5298,4.5611,4.4028,4.504,266130,0
2010-02-18,4.5222,4.5741,4.4648,4.5298,264784,0
2010-02-19,4.535,4.6494,4.4498,4.5898,254903,0
2010-02-22,4.5404,4.5404,4.3639,4.3715,412142,0
2010-02-23,4.3613,4.4158,4.3043,4.4081,317283,0
2010-02-24,4.4081,4.4131,4.3846,4.395,234970,0
2010-02-25,4.3511,4.3978,4.3066,4.3923,161699,0
2010-02-26,4.3846,4.4106,4.3066,4.3247,366098,0
2010-03-01,4.3715,4.7058,4.3639,4.5611,791676,0
2010-03-02,4.5767,4.6283,4.499,4.5561,831947,0
2010-03-03,4.5741,4.6699,4.5172,4.5792,202861,0
2010-03-04,4.5844,4.6595,4.4962,4.644,246283,0
2010-03-05,4.6729,4.878,4.6157,4.8313,836104,0
2010-03-08,4.8368,4.8702,4.5949,4.6337,468508,0
2010-03-09,4.6104,4.7058,4.6104,4.644,127803,0
2010-03-10,4.6209,4.6699,4.5323,4.5637,344685,0
2010-03-11,4.5323,4.5404,4.4131,4.535,280298,0
2010-03-12,4.5298,4.6232,4.4779,4.6157,276092,0
2010-03-15,4.4806,4.6414,4.4701,4.5323,311079,0
2010-03-16,4.5431,4.5844,4.4576,4.5817,194434,0
2010-03-17,4.5817,4.6081,4.4858,4.4962,195769,0
2010-03-18,4.4806,4.6081,4.4806,4.6028,194965,0
2010-03-19,4.6232,4.6337,4.5093,4.535,273960,0
2010-03-22,4.499,4.6494,4.4131,4.6055,209274,0
2010-03-23,4.6055,4.639,4.5792,4.6259,140843,0
2010-03-24,4.6337,4.698,4.6028,4.6729,282270,0
2010-03-25,4.6783,4.7325,4.5481,4.5611,188129,0
2010-03-26,4.5585,4.6209,4.5222,4.5637,72181,0
2010-03-29,4.5534,4.5534,4.4648,4.5144,157087,0
2010-03-30,4.5298,4.5404,4.4779,4.5404,120064,0
2010-03-31,4.5561,4.6055,4.4832,4.4832,165687,0
2010-04-01,4.5014,4.6729,4.5014,4.5898,193843,0
2010-04-05,4.6131,4.698,4.6104,4.6699,188373,0
2010-04-06,4.6337,4.6808,4.6131,4.6209,125963,0
2010-04-07,4.6055,4.6055,4.5014,4.5689,175355,0
2010-04-08,4.5611,4.6157,4.5323,4.535,134251,0
2010-04-09,4.535,4.5767,4.504,4.5506,254022,0
2010-04-12,4.5431,4.5561,4.512,4.535,180258,0
2010-04-13,4.5506,4.5506,4.4418,4.5245,198511,0
2010-04-14,4.5245,4.5245,4.4444,4.5245,238543,0
2010-04-15,4.5093,4.5093,4.4444,4.4882,226602,0
2010-04-16,4.4935,4.5377,4.4418,4.5093,345448,0
2010-04-19,4.4907,4.5377,4.4648,4.4935,241239,0
2010-04-20,4.5014,4.6104,4.4935,4.6104,231364,0
2010-04-21,4.6081,4.6414,4.5844,4.6312,97205,0
2010-04-22,4.5872,4.6362,4.5172,4.5689,185625,0
2010-04-23,4.5569,4.6347,4.5256,4.6244,176538,0
2010-04-26,4.6055,4.6232,4.5664,4.5925,101758,0
2010-04-27,4.5898,4.6157,4.5404,4.5481,130006,0
2010-04-28,4.5792,4.5792,4.5172,4.5715,75115,0
2010-04-29,4.5925,4.644,4.5637,4.6414,183246,0
2010-04-30,4.644,4.644,4.5066,4.5066,328805,0
2010-05-03,4.5172,4.6131,4.5066,4.5976,244487,0
2010-05-04,4.5481,4.5949,4.5066,4.5664,329103,0
2010-05-05,4.5172,4.5898,4.512,4.5689,309508,0
2010-05-06,4.5767,4.6157,4.2861,4.4131,504360,0
2010-05-07,4.4339,4.5637,4.3769,4.5197,523310,0
2010-05-10,4.6055,4.7452,4.5323,4.7216,635516,0
2010-05-11,4.657,4.7377,4.5872,4.7348,325287,0
2010-05-12,4.7561,4.8288,4.6901,4.7973,478136,0
2010-05-13,4.6822,4.9269,4.6494,4.7377,288715,0
2010-05-14,4.693,4.7246,4.6518,4.6955,129150,0
2010-05-17,4.7216,4.7295,4.5976,4.6753,174859,0
2010-05-18,4.7325,4.8575,4.6494,4.6729,203007,0
2010-05-19,4.6414,4.727,4.6209,4.6729,208329,0
2010-05-20,4.5949,4.6699,4.5741,4.6312,403864,0
2010-05-21,4.5664,4.693,4.5611,4.639,439114,0
2010-05-24,4.6595,4.7295,4.5715,4.6232,347418,0
2010-05-25,4.5637,4.6955,4.4131,4.6808,444600,0
2010-05-26,4.7191,4.86,4.6414,4.6464,386063,0
2010-05-27,4.7295,4.7944,4.6518,4.7944,140462,0
2010-05-28,4.8023,4.8545,4.6808,4.7325,268101,0
2010-06-01,4.6518,4.6518,4.4779,4.535,544970,0
2010-06-02,4.5844,4.6729,4.5066,4.657,1387283,0
2010-06-03,4.6595,4.764,4.6055,4.7427,397828,0
2010-06-04,4.6729,4.7506,4.5949,4.6283,322983,0
2010-06-07,4.657,4.6677,4.5481,4.5561,308662,0
2010-06-08,4.5898,4.5898,4.4962,4.5197,375845,0
2010-06-09,4.5715,4.6283,4.4675,4.4935,240973,0
2010-06-10,4.535,4.5949,4.4779,4.5689,351046,0
2010-06-11,4.5481,4.6729,4.499,4.6729,337416,0
2010-06-14,4.6783,4.8343,4.6259,4.7506,639860,0
2010-06-15,4.7924,4.8234,4.6783,4.8023,481241,0
2010-06-16,4.7973,4.7973,4.6464,4.6901,404945,0
2010-06-17,4.727,4.7506,4.6783,4.7058,165504,0
2010-06-18,4.7033,4.7481,4.6232,4.657,305738,0
2010-06-21,4.6808,4.698,4.5949,4.6185,186310,0
2010-06-22,4.639,4.6647,4.512,4.5197,276771,0
2010-06-23,4.5066,4.639,4.4832,4.5976,137819,0
2010-06-24,4.5534,4.5689,4.4779,4.4832,180649,0
2010-06-25,4.4832,4.657,4.4832,4.6055,1702084,0
2010-06-28,4.5664,4.6185,4.4779,4.5093,218978,0
2010-06-29,4.4625,4.4858,4.4028,4.4313,454750,0
2010-06-30,4.445,4.4504,4.2861,4.2887,236129,0
2010-07-01,4.3118,4.3118,4.1561,4.2728,290651,0
2010-07-02,4.3066,4.3066,4.2056,4.2158,176392,0
2010-07-06,4.2861,4.3769,4.0548,4.0835,438552,0
2010-07-07,4.0602,4.0679,3.8964,4.0238,687467,0
2010-07-08,4.0422,4.2207,4.0422,4.2207,340514,0
2010-07-09,4.2207,4.2678,4.125,4.2315,268977,0
2010-07-12,4.2288,4.2288,4.1484,4.1637,210491,0
2010-07-13,4.2003,4.3613,4.1899,4.3586,390319,0
2010-07-14,4.3586,4.3792,4.2472,4.3639,364383,0
2010-07-15,4.6729,4.6729,4.5093,4.6362,970921,0
2010-07-16,4.5976,4.657,4.4962,4.512,701642,0
2010-07-19,4.5245,4.5611,4.4882,4.5431,353144,0
2010-07-20,4.4962,4.5481,4.4935,4.535,293942,0
2010-07-21,4.5817,4.5817,4.4935,4.499,311971,0
2010-07-22,4.5534,4.5534,4.504,4.5144,957601,0
2010-07-23,4.512,4.644,4.504,4.639,734449,0
2010-07-26,4.6595,4.6729,4.5431,4.5664,4971158,0
2010-07-27,4.5741,4.6647,4.5431,4.6494,721289,0
2010-07-28,4.6464,4.6677,4.5817,4.5949,325019,0
2010-07-29,4.6494,4.6729,4.5481,4.6647,413223,0
2010-07-30,4.6337,4.7112,4.5949,4.6729,582466,0
2010-08-02,4.7348,4.7348,4.6362,4.6822,318843,0
2010-08-03,4.6783,4.7166,4.6131,4.6259,189692,0
2010-08-04,4.6414,4.7973,4.5506,4.7875,449393,0
2010-08-05,4.7427,4.8023,4.7033,4.7295,248157,0
2010-08-06,4.6699,4.7481,4.6259,4.7348,172133,0
2010-08-09,4.7998,4.8933,4.6851,4.7663,400510,0
2010-08-10,4.7058,4.7452,4.6209,4.6729,286567,0
2010-08-11,4.6209,4.6624,4.5454,4.5949,448301,0
2010-08-12,4.5431,4.6494,4.4935,4.5817,241511,0
2010-08-13,4.5585,4.5976,4.4832,4.5637,204151,0
2010-08-16,4.5664,4.6414,4.5172,4.639,219225,0
2010-08-17,4.6414,4.764,4.6104,4.6753,529541,0
2010-08-18,4.6851,4.8023,4.6542,4.6876,383983,0
2010-08-19,4.6876,4.7112,4.5664,4.6028,336601,0
2010-08-20,4.5976,4.7191,4.5689,4.7141,336947,0
2010-08-23,4.7246,4.7452,4.5245,4.535,247749,0
2010-08-24,4.4962,4.5454,4.4882,4.5298,199343,0
2010-08-25,4.4907,4.5534,4.4498,4.5506,168344,0
2010-08-26,4.5534,4.5689,4.4523,4.4701,99993,0
2010-08-27,4.4882,4.5404,4.3846,4.5222,207789,0
2010-08-30,4.504,4.5197,4.3274,4.3298,222152,0
2010-08-31,4.3149,4.3671,4.245,4.3198,228557,0
2010-09-01,4.3715,4.5637,4.3168,4.5611,186986,0
2010-09-02,4.5298,4.6729,4.4935,4.6729,246134,0
2010-09-03,4.6729,4.6729,4.5792,4.639,242604,0
2010-09-07,4.6104,4.6104,4.4779,4.4806,148137,0
2010-09-08,4.4806,4.5585,4.4806,4.5377,87177,0
2010-09-09,4.5454,4.6283,4.4935,4.5767,169030,0
2010-09-10,4.5454,4.6312,4.4779,4.5561,316627,0
2010-09-13,4.5481,4.5976,4.4366,4.4625,450704,0
2010-09-14,4.4418,4.5481,4.4131,4.5222,324022,0
2010-09-15,4.5197,4.6624,4.4858,4.6259,430894,0
2010-09-16,4.6283,4.6312,4.5197,4.5949,148990,0
2010-09-17,4.6414,4.6729,4.5404,4.6209,956092,0
2010-09-20,4.5172,4.5561,4.3586,4.5404,733655,0
2010-09-21,4.4054,4.6002,4.3663,4.5561,553310,0
2010-09-22,4.512,4.5377,4.4158,4.5222,185956,0
2010-09-23,4.4832,4.5377,4.3792,4.4081,311206,0
2010-09-24,4.439,4.5272,4.4366,4.512,201955,0
2010-09-27,4.4935,4.5741,4.4858,4.5377,163171,0
2010-09-28,4.5323,4.5767,4.4753,4.5245,342744,0
2010-09-29,4.512,4.6464,4.499,4.6362,203625,0
2010-09-30,4.648,4.6743,4.5438,4.661,353392,0
2010-10-01,4.6729,4.7141,4.644,4.7058,369322,0
2010-10-04,4.6729,4.698,4.6337,4.657,415512,0
2010-10-05,4.6808,4.7743,4.5976,4.7191,464500,0
2010-10-06,4.7033,4.7743,4.6851,4.7112,265382,0
2010-10-07,4.7246,4.7402,4.6464,4.6822,477607,0
2010-10-08,4.6699,4.7191,4.6259,4.6851,503070,0
2010-10-11,4.6677,4.6808,4.6055,4.6055,264075,0
2010-10-12,4.5844,4.6677,4.535,4.5585,291574,0
2010-10-13,4.5611,4.6851,4.5611,4.6542,507205,0
2010-10-14,4.6312,4.7166,4.6209,4.7141,424370,0
2010-10-15,4.7615,4.7743,4.6955,4.7377,427740,0
2010-10-18,4.7166,4.7663,4.644,4.7585,738221,0
2010-10-19,4.693,4.7531,4.6131,4.639,296781,0
2010-10-20,4.6647,4.7531,4.6595,4.7166,388462,0
2010-10-21,4.7166,4.7348,4.5949,4.727,424815,0
2010-10-22,4.7191,4.7663,4.7009,4.7452,133352,0
2010-10-25,4.7561,4.7895,4.7348,4.7561,140171,0
2010-10-26,4.7216,4.7688,4.698,4.7531,189841,0
2010-10-27,4.7166,4.7767,4.7166,4.7767,190269,0
2010-10-28,4.7743,4.7895,4.7141,4.7348,140943,0
2010-10-29,4.7373,4.9017,4.7373,4.8785,1069466,0
2010-11-01,4.8988,4.9529,4.8702,4.886,884307,0
2010-11-02,4.9317,5.0986,4.8933,5.0568,920877,0
2010-11-03,5.0751,5.1459,5.0385,5.1248,535083,0
2010-11-04,5.1405,5.4596,5.1327,5.301,1389393,0
2010-11-05,5.3271,5.555,5.2848,5.5004,640243,0
2010-11-08,5.4723,5.6339,5.4462,5.5992,744808,0
2010-11-09,5.6102,5.6826,5.5471,5.5763,482077,0
2010-11-10,5.5992,5.626,5.4821,5.5816,406492,0
2010-11-11,5.5162,5.6022,5.49,5.5604,227047,0
2010-11-12,5.5112,5.6102,5.5112,5.5471,259186,0
2010-11-15,5.5866,5.6905,5.5841,5.6589,456975,0
2010-11-16,5.6509,5.7115,5.6127,5.6539,673694,0
2010-11-17,5.6614,5.6933,5.5471,5.5683,457767,0
2010-11-18,5.5942,5.6539,5.4334,5.558,700665,0
2010-11-19,5.5368,5.5708,5.4462,5.4924,347916,0
2010-11-22,5.4797,5.5236,5.3871,5.4723,200697,0
2010-11-23,5.4159,5.4334,5.3537,5.4284,239107,0
2010-11-24,5.4723,5.5708,5.4492,5.5004,134038,0
2010-11-26,5.4541,5.4846,5.4129,5.4334,58680,0
2010-11-29,5.4334,5.688,5.4334,5.6614,373281,0
2010-11-30,5.618,5.6624,5.4984,5.5846,950480,0
2010-12-01,5.6589,5.7091,5.6436,5.6982,651359,0
2010-12-02,5.7091,5.7091,5.4207,5.4566,493668,0
2010-12-03,5.4183,5.5788,5.3374,5.5683,197648,0
2010-12-06,5.5683,5.6722,5.5683,5.6564,392047,0
2010-12-07,5.6905,5.7631,5.6722,5.7036,402025,0
2010-12-08,5.6982,5.8273,5.6459,5.7115,622637,0
2010-12-09,5.7243,5.7661,5.7115,5.7323,188908,0
2010-12-10,5.7268,5.7268,5.6509,5.714,339534,0
2010-12-13,5.7115,5.781,5.6668,5.7451,171345,0
2010-12-14,5.7268,5.8016,5.7268,5.789,286877,0
2010-12-15,5.8273,5.9025,5.7504,5.887,345474,0
2010-12-16,5.8953,6.0024,5.8953,5.9813,579537,0
2010-12-17,5.971,6.1031,5.9421,6.0947,342593,0
2010-12-20,6.1542,6.2589,6.0947,6.1126,475497,0
2010-12-21,6.1565,6.217,6.133,6.1648,258090,0
2010-12-22,6.1648,6.2566,6.1648,6.1935,172511,0
2010-12-23,6.1778,6.233,6.1565,6.1648,83403,0
2010-12-27,6.1031,6.1673,6.1031,6.1409,167043,0
2010-12-28,6.1463,6.1989,6.1053,6.1517,182735,0
2010-12-29,6.2034,6.2295,6.1902,6.2295,204080,0
2010-12-30,6.2379,6.4396,6.2325,6.3707,277274,0
2010-12-31,6.4947,7.003,6.4204,6.455,1208085,0
2011-01-03,6.5179,6.6198,5.9948,6.0674,1312468,0
2011-01-04,6.0729,6.3477,6.042,6.3191,670003,0
2011-01-05,6.3166,6.3864,6.2826,6.3786,351943,0
2011-01-06,6.4116,6.6568,6.4116,6.6464,527118,0
2011-01-07,6.6514,6.6981,6.5107,6.5996,513592,0
2011-01-10,6.6021,6.6121,6.4874,6.4997,478207,0
2011-01-11,6.4899,6.4899,6.3166,6.3531,311474,0
2011-01-12,6.361,6.4766,6.3373,6.4184,402294,0
2011-01-13,6.3864,6.5107,6.3059,6.4687,386554,0
2011-01-14,6.5027,6.5312,6.3864,6.4505,288481,0
2011-01-18,6.4421,6.453,6.3239,6.4239,370194,0
2011-01-19,6.4318,6.4347,6.2511,6.293,321491,0
2011-01-20,6.2771,6.3323,6.133,6.1463,692447,0
2011-01-21,6.133,6.2589,6.1001,6.1565,358198,0
2011-01-24,6.1077,6.3214,6.1077,6.2359,347239,0
2011-01-25,6.2487,6.3323,6.1306,6.2305,386252,0
2011-01-26,6.2122,6.4638,6.1673,6.361,259279,0
2011-01-27,6.381,6.5887,6.381,6.5259,244865,0
2011-01-28,6.5445,6.5756,6.4555,6.5156,391145,0
2011-01-31,6.5156,6.5892,6.2727,6.2727,550193,0
2011-02-01,6.3191,6.4092,6.2566,6.3687,227077,0
2011-02-02,6.3373,6.3864,6.2511,6.3239,171520,0
2011-02-03,6.3457,6.4371,6.1911,6.416,323882,0
2011-02-04,6.4268,6.4741,6.361,6.4293,178222,0
2011-02-07,6.4505,6.6878,6.4505,6.5312,221638,0
2011-02-08,6.5312,6.6121,6.4844,6.5445,159761,0
2011-02-09,6.5077,6.5077,6.3561,6.4347,148374,0
2011-02-10,6.414,6.5682,6.3402,6.5682,254646,0
2011-02-11,6.5707,6.6931,6.5415,6.6799,113074,0
2011-02-14,6.7036,6.924,6.5756,6.8821,395453,0
2011-02-15,6.8661,6.9133,6.7085,6.7159,284172,0
2011-02-16,6.7256,6.9338,6.7256,6.9109,259013,0
2011-02-18,7.8732,8.2395,7.8677,7.9279,605679,0
2011-02-22,8.0164,8.0189,7.6915,7.8136,730430,0
2011-02-23,7.8427,7.8732,7.5902,7.8038,326550,0
2011-02-24,7.7832,7.8161,7.6525,7.671,556153,0
2011-02-25,7.6968,7.9825,7.6968,7.9622,319163,0
2011-02-28,7.9388,8.0062,7.8531,7.8944,357563,0
2011-03-01,7.9067,8.047,7.8526,7.9249,734077,0
2011-03-02,7.9067,8.1077,7.8939,8.055,330632,0
2011-03-03,8.1779,8.4122,8.1261,8.2031,415613,0
2011-03-04,8.216,8.2657,8.0495,8.1981,356978,0
2011-03-07,8.1828,8.205,7.9855,8.118,213660,0
2011-03-08,8.1077,8.4064,8.0997,8.3773,210962,0
2011-03-09,8.4265,8.5146,8.2602,8.3197,390505,0
2011-03-10,8.2291,8.2449,7.9437,7.9924,369041,0
2011-03-11,7.9224,8.047,7.8156,7.9691,317235,0
2011-03-14,7.827,8.1907,7.7286,8.1803,334798,0
2011-03-15,7.8136,8.1803,7.8136,8.0813,595201,0
2011-03-16,8.0893,8.1749,7.8373,7.8373,361968,0
2011-03-17,7.9515,8.0082,7.7754,7.793,408027,0
2011-03-18,7.8447,7.9485,7.7619,7.8782,372773,0
2011-03-21,7.9593,7.9617,7.7515,7.8989,407555,0
2011-03-22,7.9617,8.0082,7.8265,0.7972,248436,0
2011-03-23,7.9019,8.0003,7.7876,7.9485,173747,0
2011-03-24,7.9249,7.9746,7.8339,7.9383,179539,0
2011-03-25,8.0082,8.1539,7.8915,8.0082,306314,0
2011-03-28,8.0214,8.3074,8.0214,8.0735,396803,0
2011-03-29,8.1022,8.1957,8.0838,8.1077,193950,0
2011-03-30,8.1232,8.3886,8.0893,8.3227,440309,0
2011-03-31,8.435,8.4503,8.2355,8.3059,428543,0
2011-04-01,8.3227,8.5727,8.3227,8.4772,481707,0
2011-04-04,8.5359,8.625,8.3857,8.5569,333260,0
2011-04-05,8.5831,8.8636,8.5831,8.7003,356956,0
2011-04-06,8.8333,8.9474,8.7347,8.8503,700774,0
2011-04-07,8.8976,9.064,8.7811,8.8661,692830,0
2011-04-08,8.8558,8.9055,8.5831,8.7608,750517,0
2011-04-11,8.807,8.807,7.9461,8.274,837160,0
2011-04-12,8.1052,8.3414,8.1052,8.1671,373695,0
2011-04-13,8.2135,8.3099,8.1415,8.1569,246344,0
2011-04-14,8.1077,8.2685,8.0371,8.2502,243977,0
2011-04-15,8.2291,8.3202,8.0658,8.2715,291107,0
2011-04-18,8.1932,8.2764,8.076,8.118,391679,0
2011-04-19,8.1494,8.3074,8.1494,8.2188,198897,0
2011-04-20,8.2966,8.3257,8.2527,8.299,146087,0
2011-04-21,8.3227,8.3493,8.2661,8.3227,143825,0
2011-04-25,8.3468,8.4533,8.2843,8.37,248815,0
2011-04-26,8.3754,8.5384,8.365,8.365,252429,0
2011-04-27,8.3493,8.4742,8.2031,8.2661,563428,0
2011-04-28,8.1779,8.2764,8.0628,8.2474,275007,0
2011-04-29,7.7934,7.7934,6.7848,7.1938,1408759,0
2011-05-02,7.1943,7.4597,7.1785,7.3657,679767,0
2011-05-03,7.3657,7.4045,7.2495,7.283,398664,0
2011-05-04,7.2544,7.4597,7.1161,7.1574,295981,0
2011-05-05,7.3966,7.5227,7.1033,7.2756,454418,0
2011-05-06,7.3547,7.4857,7.1998,7.2362,293837,0
2011-05-09,7.1918,7.3377,7.0845,7.1446,480546,0
2011-05-10,7.1446,7.3268,7.1264,7.3041,301899,0
2011-05-11,7.3041,7.3268,7.1211,7.1943,177845,0
2011-05-12,7.1762,7.3114,7.0358,7.283,300586,0
2011-05-13,7.2756,7.3602,7.2052,7.3523,421254,0
2011-05-16,7.3377,7.399,7.1762,7.2573,312582,0
2011-05-17,7.3572,7.568,7.2702,7.5458,436197,0
2011-05-18,7.5764,7.652,7.5512,7.5999,284877,0
2011-05-19,7.6311,7.67,7.5487,7.6048,312976,0
2011-05-20,7.571,7.67,7.5458,7.6073,244994,0
2011-05-23,7.5384,7.5867,7.4912,7.5433,230574,0
2011-05-24,7.568,7.639,7.5306,7.6073,324283,0
2011-05-25,7.6286,7.7142,7.5844,7.6073,276636,0
2011-05-26,7.564,7.662,7.564,7.6207,225253,0
2011-05-27,7.6257,7.7276,7.571,7.6048,246422,0
2011-05-31,7.6437,7.7984,7.594,7.7778,539961,0
2011-06-01,7.7803,7.793,7.5512,7.6073,497056,0
2011-06-02,7.6257,7.7092,7.5734,7.6098,132213,0
2011-06-03,7.5458,7.6048,7.4804,7.5331,290764,0
2011-06-06,7.5567,7.6729,7.5433,7.5892,495030,0
2011-06-07,7.6729,7.7984,7.5655,7.5945,265989,0
2011-06-08,7.5635,7.6729,7.5567,7.5844,482780,0
2011-06-09,7.6232,7.8106,7.597,7.7644,280303,0
2011-06-10,7.6963,7.8944,7.6963,7.8033,471983,0
2011-06-13,7.8076,8.0943,7.8076,8.047,513949,0
2011-06-14,8.1494,8.2715,8.047,8.1858,478623,0
2011-06-15,8.1623,8.3227,8.1232,8.1882,410720,0
2011-06-16,8.1996,8.3212,8.0555,8.2725,467968,0
2011-06-17,8.3054,8.3921,8.2567,8.3635,632806,0
2011-06-20,8.366,8.4162,8.2926,8.3714,334096,0
2011-06-21,8.4182,8.4733,8.3138,8.4005,320534,0
2011-06-22,8.3871,8.434,8.3374,8.3763,274966,0
2011-06-23,8.3004,8.4921,8.275,8.4107,390329,0
2011-06-24,8.4029,8.4812,8.3109,8.4653,1400037,0
2011-06-27,8.4394,8.4965,8.3503,8.4083,649754,0
2011-06-28,8.4083,8.4448,8.3374,8.3503,739150,0
2011-06-29,8.3739,8.3739,8.0376,8.0663,739505,0
2011-06-30,8.076,8.17,7.8584,7.9184,1355815,0
2011-07-01,7.9279,7.9279,7.5197,7.7803,1493125,0
2011-07-05,7.8161,8.0297,7.8033,8.0194,789401,0
2011-07-06,7.9805,8.3478,7.9805,8.3344,652895,0
2011-07-07,8.4921,8.5063,8.3188,8.4757,426879,0
2011-07-08,8.119,8.4235,8.0793,8.2145,850935,0
2011-07-11,8.1165,8.2065,8.0247,8.1967,586789,0
2011-07-12,8.1549,8.3374,8.1549,8.2774,272056,0
2011-07-13,8.3109,8.3399,8.1455,8.1813,442777,0
2011-07-14,8.1942,8.27,7.983,8.0297,466759,0
2011-07-15,7.952,8.2276,7.504,7.639,1990422,0
2011-07-18,7.6963,7.7462,7.5844,7.6886,721549,0
2011-07-19,7.7491,7.8574,7.6809,7.7905,430095,0
2011-07-20,7.8368,7.9855,7.4774,7.504,710866,0
2011-07-21,7.5094,7.6442,7.4671,7.5567,540691,0
2011-07-22,7.5616,7.5945,7.3494,7.4882,717847,0
2011-07-25,7.3834,7.5482,7.3572,7.3726,379980,0
2011-07-26,7.398,7.4927,7.2603,7.4508,464540,0
2011-07-27,7.4308,7.4726,7.1963,7.2013,498262,0
2011-07-28,7.246,7.3372,7.1333,7.1461,401754,0
2011-07-29,7.1161,7.4194,6.986,7.398,562060,0
2011-08-01,6.5814,6.6389,5.1095,5.7558,4986000,0
2011-08-02,5.6776,5.7563,5.4089,5.5783,1470662,0
2011-08-03,5.5624,5.7997,5.3704,5.7716,771451,0
2011-08-04,5.5866,5.8442,5.5436,5.6459,992155,0
2011-08-05,5.6856,5.8148,5.3831,5.5127,799878,0
2011-08-08,5.4144,5.5728,5.2517,5.273,1148216,0
2011-08-09,5.3681,5.6957,5.1175,5.6638,697333,0
2011-08-10,5.4841,5.5678,5.2862,5.3729,884166,0
2011-08-11,5.3964,5.6801,5.2862,5.631,734532,0
2011-08-12,5.6387,5.7011,5.5102,5.5992,484864,0
2011-08-15,5.6584,5.9665,5.5886,5.9084,799285,0
2011-08-16,5.7504,6.104,5.7504,6.0034,824452,0
2011-08-17,6.0221,6.0221,5.7766,5.875,584881,0
2011-08-18,5.7766,5.8099,5.4452,5.6334,782730,0
2011-08-19,5.789,5.8466,5.5231,5.7373,578756,0
2011-08-22,5.8543,5.9768,5.6509,5.7195,408133,0
2011-08-23,5.6722,6.0083,5.6564,6.0011,444199,0
2011-08-24,5.9297,6.0833,5.8616,5.9903,357228,0
2011-08-25,6.0664,6.0862,5.7061,5.7766,248405,0
2011-08-26,5.7456,5.9485,5.6017,5.9138,184015,0
2011-08-29,5.9665,6.104,5.5387,6.0917,1081200,0
2011-08-30,6.046,6.1166,5.9745,6.0531,683867,0
2011-08-31,6.0585,6.1141,5.9341,6.0759,497612,0
2011-09-01,6.043,6.0917,5.7323,5.7915,479351,0
2011-09-02,5.7071,5.7224,5.489,5.6416,412817,0
2011-09-06,5.5334,5.6957,5.4762,5.6122,389310,0
2011-09-07,5.6722,5.9222,5.6072,5.9015,756972,0
2011-09-08,5.8675,5.9621,5.5836,5.6017,447897,0
2011-09-09,5.5177,5.557,5.1479,5.2985,817158,0
2011-09-12,5.2283,5.3388,5.1331,5.3257,564523,0
2011-09-13,5.3281,5.4816,5.2444,5.4506,592808,0
2011-09-14,5.5048,5.5309,5.3492,5.4094,443033,0
2011-09-15,5.4348,5.5363,5.3467,5.5279,295700,0
2011-09-16,5.557,5.557,5.3646,5.466,2028812,0
2011-09-19,5.3989,5.5649,5.3257,5.4994,399945,0
2011-09-20,5.5127,5.6285,5.4581,5.4611,463232,0
2011-09-21,5.4709,5.5783,5.3462,5.3724,459867,0
2011-09-22,5.2404,5.5279,5.2379,5.3567,812043,0
2011-09-23,5.4217,5.6905,5.3306,5.6831,434173,0
2011-09-26,5.6957,5.8884,5.5024,5.8755,631861,0
2011-09-27,5.9307,6.2886,5.8651,6.1311,580051,0
2011-09-28,6.1256,6.1783,5.9307,5.9566,538272,0
2011-09-29,6.044,6.1181,5.8026,6.039,257667,0
2011-09-30,5.9188,6.157,5.9163,6.0355,477526,0
2011-10-03,5.9883,6.0649,5.4581,5.466,377536,0
2011-10-04,5.4611,5.7721,5.3432,5.7691,450348,0
2011-10-05,5.8002,5.9173,5.7145,5.8367,218488,0
2011-10-06,5.8079,5.8523,5.5866,5.6539,515077,0
2011-10-07,5.7588,5.7588,5.5256,5.6411,315404,0
2011-10-10,5.7298,5.9094,5.7219,5.9044,225405,0
2011-10-11,5.7636,5.9411,5.7636,5.8258,337572,0
2011-10-12,5.8523,5.9148,5.8079,5.8909,456124,0
2011-10-13,5.8447,6.0068,5.8367,6.0019,128726,0
2011-10-14,6.0365,6.2205,6.0281,6.1916,216318,0
2011-10-17,6.0823,6.1547,5.8621,5.8963,230864,0
2011-10-18,6.0098,6.0546,5.7691,6.0098,324427,0
2011-10-19,6.0123,6.1623,5.881,5.9222,170322,0
2011-10-20,5.9566,5.9566,5.6905,5.7666,317376,0
2011-10-21,5.8621,5.9044,5.7484,5.873,482418,0
2011-10-24,5.8675,6.0649,5.8675,6.044,346252,0
2011-10-25,6.0365,6.0365,5.8258,5.8576,277176,0
2011-10-26,5.881,5.9596,5.7612,5.8835,309422,0
2011-10-27,6.0575,6.1547,5.9356,6.139,497550,0
2011-10-28,6.06,6.06,5.7509,5.9332,942582,0
2011-10-31,5.7461,6.0565,5.7175,5.9425,423432,0
2011-11-01,5.7539,5.9015,5.6509,5.6856,408486,0
2011-11-02,5.8313,6.1126,5.787,6.047,518989,0
2011-11-03,6.1468,6.458,6.0281,6.4014,1275839,0
2011-11-04,6.3546,6.3874,6.1141,6.1537,401100,0
2011-11-07,6.0546,6.1575,5.8104,6.0415,306812,0
2011-11-08,6.0729,6.3623,6.0494,6.3467,462418,0
2011-11-09,6.1648,6.2599,5.973,5.9913,396674,0
2011-11-10,6.0848,6.1468,5.9411,6.0872,297834,0
2011-11-11,6.1547,6.3702,6.136,6.2599,296824,0
2011-11-14,6.2442,6.2708,6.1181,6.1969,216473,0
2011-11-15,6.2285,6.3073,6.1492,6.2757,334293,0
2011-11-16,6.1994,6.294,5.9808,6.0148,298623,0
2011-11-17,6.0281,6.1151,5.8233,5.8705,201500,0
2011-11-18,5.8835,6.0575,5.8233,6.0335,221511,0
2011-11-21,5.9277,6.0043,5.9015,5.9069,219180,0
2011-11-22,5.9094,6.06,5.8548,5.9307,225027,0
2011-11-23,5.8596,5.9566,5.8447,5.9277,457623,0
2011-11-25,5.9015,5.9621,5.6933,5.8367,256734,0
2011-11-28,5.8938,6.0523,5.6564,5.8258,558783,0
2011-11-29,5.7484,5.8675,5.6564,5.7691,182125,0
2011-11-30,5.9556,6.1969,5.9556,6.1916,522297,0
2011-12-01,6.1492,6.3283,6.1492,6.2024,305929,0
2011-12-02,6.0415,6.3073,6.0365,6.291,321517,0
2011-12-05,6.3338,6.5682,6.3338,6.5179,496505,0
2011-12-06,6.5312,6.5761,6.4131,6.46,336305,0
2011-12-07,6.4039,6.5288,6.2781,6.4525,311852,0
2011-12-08,6.3929,6.4204,6.2092,6.228,331050,0
2011-12-09,6.2384,6.5554,6.2384,6.46,241321,0
2011-12-12,6.3989,6.6096,6.2654,6.5579,407551,0
2011-12-13,6.5917,6.6652,6.3308,6.3497,313630,0
2011-12-14,6.294,6.3623,6.226,6.3073,252816,0
2011-12-15,6.3959,6.539,6.3722,6.5259,233012,0
2011-12-16,6.5814,6.6966,6.3722,6.4106,893767,0
2011-12-19,6.4657,6.6578,6.4259,6.4446,372451,0
2011-12-20,6.5947,6.6863,6.5579,6.6809,302499,0
2011-12-21,6.6809,6.6996,6.5609,6.6996,321616,0
2011-12-22,6.7246,6.8246,6.6916,6.7537,433061,0
2011-12-23,6.7823,6.8429,6.7218,6.743,112012,0
2011-12-27,6.6996,6.7537,6.5077,6.5469,262572,0
2011-12-28,6.5524,6.5524,6.3412,6.3462,295531,0
2011-12-29,6.3771,6.4416,6.138,6.3571,346321,0
2011-12-30,6.3382,6.4864,6.3224,6.4131,273746,0
2012-01-03,6.5707,6.6155,6.3437,6.4815,317694,0
2012-01-04,6.3595,6.4707,6.3171,6.4179,230180,0
2012-01-05,6.4131,6.4682,6.3437,6.4338,158768,0
2012-01-06,6.415,6.5736,6.3492,6.4761,258798,0
2012-01-09,6.5682,6.6155,6.3697,6.4014,230789,0
2012-01-10,6.4947,6.5445,6.4082,6.4283,119024,0
2012-01-11,6.4058,6.5077,6.4039,6.4386,168072,0
2012-01-12,6.46,6.4786,6.3771,6.4204,172772,0
2012-01-13,6.2856,6.4308,6.2856,6.3722,216126,0
2012-01-17,6.4039,6.534,6.4039,6.4682,308066,0
2012-01-18,6.5204,6.6258,6.4039,6.5947,221198,0
2012-01-19,6.534,6.673,6.46,6.5445,302229,0
2012-01-20,6.5579,6.6553,6.4628,6.6026,135637,0
2012-01-23,6.6155,6.6553,6.5312,6.5682,144610,0
2012-01-24,6.5312,6.7637,6.5077,6.7351,220508,0
2012-01-25,6.7537,6.8379,6.6553,6.8114,191978,0
2012-01-26,6.8557,6.9006,6.6996,6.7149,178071,0
2012-01-27,6.7326,6.8926,6.6809,6.8719,198466,0
2012-01-30,6.7537,6.8404,6.7021,6.8216,157712,0
2012-01-31,6.8473,7.0005,6.7739,6.9318,228653,0
2012-02-01,6.9659,7.2411,6.9318,7.1938,222927,0
2012-02-02,7.1565,7.2151,6.9373,7.0654,290306,0
2012-02-03,6.9925,7.3479,6.9925,7.3273,355235,0
2012-02-06,7.2647,7.3552,7.1775,7.1938,211752,0
2012-02-07,7.22,7.2229,7.0811,7.1073,184536,0
2012-02-08,7.1018,7.1938,7.0059,7.0811,104056,0
2012-02-09,7.0938,7.1753,7.0417,7.0683,134851,0
2012-02-10,7.0131,7.0601,6.9318,6.9318,99409,0
2012-02-13,6.7562,7.0314,6.7562,6.9245,315394,0
2012-02-14,6.9398,6.99,6.7951,6.8611,426489,0
2012-02-15,6.7326,6.9688,6.7173,6.7823,354928,0
2012-02-16,7.0156,7.1225,6.83,7.0938,403834,0
2012-02-17,7.086,7.309,7.0811,7.3065,328510,0
2012-02-21,7.3065,7.4607,7.283,7.3844,285685,0
2012-02-22,7.3503,7.4686,7.2751,7.3273,331342,0
2012-02-23,7.3169,7.5272,7.3041,7.5109,254920,0
2012-02-24,7.5321,7.7515,7.5055,7.6645,348686,0
2012-02-27,7.5887,7.6935,7.5164,7.5887,175929,0
2012-02-28,7.7832,7.7832,7.4293,7.4764,516807,0
2012-02-29,7.4937,7.5311,7.1196,7.1753,489149,0
2012-03-01,7.2386,7.3632,7.1565,7.183,272313,0
2012-03-02,7.1151,7.1913,6.8714,6.987,290774,0
2012-03-05,7.0005,7.2254,6.9975,7.1883,286101,0
2012-03-06,7.1649,7.305,7.0914,7.2445,416263,0
2012-03-07,7.2337,7.2525,7.1381,7.1968,326840,0
2012-03-08,7.2022,7.2283,7.0762,7.1309,239881,0
2012-03-09,7.0993,7.307,7.0993,7.1594,246712,0
2012-03-12,7.1406,7.2096,7.0601,7.0811,112947,0
2012-03-13,7.1122,7.2229,7.0521,7.1963,168711,0
2012-03-14,7.1333,7.1963,7.0811,7.1279,102092,0
2012-03-15,7.1381,7.1381,7.0059,7.089,106328,0
2012-03-16,7.0683,7.123,7.0363,7.0526,229690,0
2012-03-19,7.0472,7.2411,7.0338,7.1703,153185,0
2012-03-20,7.0968,7.1254,7.0156,7.1073,133031,0
2012-03-21,7.149,7.1913,7.0108,7.1888,235645,0
2012-03-22,7.0417,7.157,6.9288,6.9925,290184,0
2012-03-23,7.0211,7.1073,6.9533,7.1073,150795,0
2012-03-26,7.1998,7.2181,7.0629,7.1943,250736,0
2012-03-27,7.1805,7.1998,6.9975,7.0108,198746,0
2012-03-28,7.0289,7.0943,7.0234,7.0914,112742,0
2012-03-29,7.0156,7.1381,6.9398,7.1073,145543,0
2012-03-30,7.1333,7.1678,7.0496,7.1254,225392,0
2012-04-02,7.0993,7.2603,7.0993,7.2156,289456,0
2012-04-03,7.178,7.2337,7.0629,7.0914,176117,0
2012-04-04,6.995,7.0363,6.8901,6.9708,171247,0
2012-04-05,6.924,7.1649,6.924,6.9925,133226,0
2012-04-09,6.9162,7.0417,6.9162,6.9343,290673,0
2012-04-10,6.9373,6.9373,6.6146,6.7395,295612,0
2012-04-11,6.8029,6.8611,6.7557,6.8449,184929,0
2012-04-12,6.8661,6.9478,6.8581,6.8714,126042,0
2012-04-13,6.8581,6.8581,6.7266,6.8295,188222,0
2012-04-16,6.8876,6.9343,6.7502,6.9006,118704,0
2012-04-17,6.8767,7.0835,6.8767,6.987,284899,0
2012-04-18,6.9611,6.987,6.9084,6.9659,102951,0
2012-04-19,6.9448,6.9925,6.8164,6.9006,160911,0
2012-04-20,6.987,6.987,6.8054,6.8636,167796,0
2012-04-23,6.7188,6.8951,6.6116,6.6961,374074,0
2012-04-24,6.7164,6.964,6.6623,6.9611,316845,0
2012-04-25,7.0084,7.1073,6.9187,6.9659,176058,0
2012-04-26,6.9288,7.0363,6.8767,6.987,90103,0
2012-04-27,6.9816,7.0835,6.9162,7.0551,137663,0
2012-04-30,7.0234,7.0234,6.9187,7.0084,185306,0
2012-05-01,6.9925,7.2156,6.9792,7.0392,375290,0
2012-05-02,7.0392,7.2101,7.0392,7.2101,303688,0
2012-05-03,7.1758,7.1758,6.8473,6.9845,266503,0
2012-05-04,6.964,6.987,6.6091,6.6936,316603,0
2012-05-07,6.707,6.7975,6.6116,6.737,235411,0
2012-05-08,6.6647,6.8821,6.6647,6.8241,199054,0
2012-05-09,6.7582,6.8029,6.6223,6.6276,237199,0
2012-05-10,6.6676,6.6799,6.5539,6.5962,120855,0
2012-05-11,6.5594,6.5962,6.3024,6.381,272088,0
2012-05-14,6.3024,6.3181,6.1728,6.2629,396404,0
2012-05-15,6.2417,6.3756,6.218,6.3078,136169,0
2012-05-16,6.3258,6.414,6.2394,6.2816,338959,0
2012-05-17,6.2969,6.3526,6.1887,6.2915,247413,0
2012-05-18,6.2737,6.3288,6.1385,6.2762,440137,0
2012-05-21,6.2708,6.4097,6.1673,6.3969,320882,0
2012-05-22,6.3727,6.6146,6.3727,6.5224,519044,0
2012-05-23,6.4746,6.5857,6.4097,6.5326,357575,0
2012-05-24,6.5489,6.5489,6.3919,6.5037,139123,0
2012-05-25,6.4884,6.5435,6.4214,6.5249,155732,0
2012-05-29,6.5303,6.6464,6.4406,6.6301,216108,0
2012-05-30,6.5775,6.6543,6.5194,6.6116,246503,0
2012-05-31,6.6066,6.6883,6.5459,6.6647,610362,0
2012-06-01,6.5092,6.6464,6.4982,6.5697,337642,0
2012-06-04,6.6223,6.7241,6.5828,6.6647,295385,0
2012-06-05,6.6126,6.8201,6.6126,6.8179,310952,0
2012-06-06,6.8179,7.125,6.7617,7.1196,235856,0
2012-06-07,7.2126,7.2126,7.0571,7.0909,338751,0
2012-06-08,7.0624,7.1913,6.997,7.151,206872,0
2012-06-11,7.2156,7.2156,7.0551,7.0629,288130,0
2012-06-12,7.086,7.1758,7.0131,7.1545,173947,0
2012-06-13,7.1309,7.3435,7.1309,7.2677,332886,0
2012-06-14,7.2549,7.3691,7.1943,7.3229,324666,0
2012-06-15,7.3387,7.3666,7.2943,7.2997,377677,0
2012-06-18,7.2337,7.3411,7.1913,7.307,207337,0
2012-06-19,7.3174,7.3484,7.2913,7.3278,255788,0
2012-06-20,7.305,7.3484,7.2573,7.3124,154432,0
2012-06-21,7.346,7.346,7.0649,7.0835,269075,0
2012-06-22,7.1485,7.3879,7.0933,7.3751,1590989,0
2012-06-25,7.2308,7.3776,7.1913,7.3532,287985,0
2012-06-26,7.346,7.4696,7.3124,7.3387,417472,0
2012-06-27,7.2204,7.3904,7.1146,7.3696,441675,0
2012-06-28,7.3532,7.4253,7.2943,7.401,415599,0
2012-06-29,7.5099,7.5492,7.3435,7.4331,768704,0
2012-07-02,7.4331,7.6247,7.4089,7.6247,1368119,0
2012-07-03,7.6088,7.6247,7.5154,7.5547,3053330,0
2012-07-05,7.4937,7.5069,7.3932,7.4671,1041623,0
2012-07-06,7.3642,7.441,7.307,7.3204,1287827,0
2012-07-09,7.3307,7.4751,7.2308,7.3021,852280,0
2012-07-10,7.3229,7.3411,7.1775,7.2362,1014046,0
2012-07-11,7.2259,7.2259,7.0885,7.1619,558257,0
2012-07-12,7.0963,7.2622,6.9757,7.151,422429,0
2012-07-13,7.151,7.3124,7.1073,7.2731,163074,0
2012-07-16,7.281,7.3532,7.1913,7.3254,183319,0
2012-07-17,7.3612,7.5547,7.3204,7.5045,780933,0
2012-07-18,7.4937,7.562,7.438,7.5597,554319,0
2012-07-19,7.562,7.562,7.4435,7.4696,224997,0
2012-07-20,7.4144,7.4592,7.3932,7.4223,304239,0
2012-07-23,7.3204,7.401,7.2731,7.3484,511354,0
2012-07-24,7.3879,7.401,7.307,7.3824,572932,0
2012-07-25,7.4169,7.5257,7.3612,7.4887,586527,0
2012-07-26,7.564,7.593,7.5124,7.5774,1536455,0
2012-07-27,7.5799,7.6247,7.499,7.5389,739175,0
2012-07-30,7.5178,7.5906,7.4646,7.4833,593339,0
2012-07-31,7.4435,7.5665,7.3532,7.3751,442009,0
2012-08-01,7.3904,7.4542,7.2071,7.247,814438,0
2012-08-02,7.6247,7.6881,7.5154,7.5572,1338045,0
2012-08-03,7.6167,7.8061,7.5467,7.7778,906583,0
2012-08-06,7.7964,7.8692,7.7172,7.8116,880977,0
2012-08-07,7.8613,7.8613,7.7437,7.7729,525549,0
2012-08-08,7.7252,7.7759,7.6695,7.7252,306834,0
2012-08-09,7.7306,7.7306,7.5853,7.6356,347216,0
2012-08-10,7.638,7.638,7.5547,7.5774,157037,0
2012-08-13,7.562,7.6088,7.4622,7.5282,341415,0
2012-08-14,7.5597,7.5665,7.401,7.5443,417712,0
2012-08-15,7.5124,7.6535,7.4779,7.5799,209003,0
2012-08-16,7.596,7.6247,7.5015,7.6247,168321,0
2012-08-17,7.6058,7.638,7.5774,7.6058,253885,0
2012-08-20,7.6113,7.6749,7.564,7.6615,116263,0
2012-08-21,7.6749,7.8642,7.664,7.8329,266392,0
2012-08-22,7.8407,7.8642,7.6457,7.6695,258147,0
2012-08-23,7.667,7.7117,7.4751,7.5069,160899,0
2012-08-24,7.4857,7.6905,7.4425,7.6774,283884,0
2012-08-27,7.7142,7.8038,7.6695,7.7276,98189,0
2012-08-28,7.7117,7.7934,7.3411,7.6799,147440,0
2012-08-29,7.7172,7.8014,7.7087,7.7729,101074,0
2012-08-30,7.7544,7.8014,7.6749,7.7759,89663,0
2012-08-31,7.8354,7.8354,7.6988,7.7407,121783,0
2012-09-04,7.7569,7.8826,7.7037,7.8275,392306,0
2012-09-05,7.8329,7.8881,7.3411,7.8747,527894,0
2012-09-06,7.8881,7.9219,7.8432,7.9189,256582,0
2012-09-07,7.9189,7.9328,7.7861,7.8061,189811,0
2012-09-10,7.791,7.8826,7.7331,7.8747,277369,0
2012-09-11,7.8613,7.8881,7.7544,7.8536,165859,0
2012-09-12,7.8536,7.9014,7.7994,7.9014,119276,0
2012-09-13,7.8929,8.0194,7.8559,7.9905,224676,0
2012-09-14,8.0194,8.0194,7.8642,7.8881,228497,0
2012-09-17,7.8667,7.8984,7.3435,7.8772,302357,0
2012-09-18,7.8797,7.8881,7.7989,7.8747,323367,0
2012-09-19,7.8717,7.8881,7.7412,7.8881,272616,0
2012-09-20,7.8383,7.908,7.8383,7.8881,246411,0
2012-09-21,7.9014,7.9432,7.8511,7.8906,1056099,0
2012-09-24,7.8613,8.0169,7.7989,7.9033,202895,0
2012-09-25,7.9274,8.0691,7.8797,7.8881,295322,0
2012-09-26,7.8906,7.9647,7.8432,7.8906,223193,0
2012-09-27,7.9062,8.0062,7.8692,7.983,213592,0
2012-09-28,7.9328,8.1042,7.9164,8.0628,206035,0
2012-10-01,8.1042,8.2217,8.1042,8.17,191261,0
2012-10-02,8.2036,8.2326,8.1092,8.1469,198588,0
2012-10-03,8.1724,8.2217,8.0667,8.0908,179210,0
2012-10-04,8.1311,8.1311,8.0252,8.075,267257,0
2012-10-05,8.1281,8.2169,8.0696,8.1227,161850,0
2012-10-08,8.0774,8.136,8.0356,8.0803,141148,0
2012-10-09,8.1121,8.1175,8.0037,8.0327,293472,0
2012-10-10,8.0667,8.1335,7.9929,8.0667,98480,0
2012-10-11,8.0992,8.2115,8.0092,8.0643,319016,0
2012-10-12,8.0828,8.1266,7.98,8.0774,222492,0
2012-10-15,8.0619,8.1281,8.0199,8.0803,296219,0
2012-10-16,8.1175,8.1175,7.8354,7.9274,474294,0
2012-10-17,7.9461,7.9751,7.8378,7.9751,286149,0
2012-10-18,7.9885,8.1175,7.7167,7.7619,314762,0
2012-10-19,7.7222,7.7832,7.6719,7.7355,241748,0
2012-10-22,7.7057,7.8742,7.6799,7.8642,141007,0
2012-10-23,7.8009,7.9062,7.7699,7.8929,279726,0
2012-10-24,7.8959,8.0406,7.7959,7.8742,242556,0
2012-10-25,7.8959,7.9593,7.7407,7.8111,229790,0
2012-10-26,7.7881,7.8245,7.7032,7.7729,125437,0
2012-10-31,7.7222,7.7539,7.6351,7.6824,198202,0
2012-11-01,7.6769,7.8797,7.5592,7.8511,433769,0
2012-11-02,7.8742,7.8742,7.564,7.6296,277197,0
2012-11-05,7.6665,7.7301,7.6078,7.6769,187239,0
2012-11-06,7.7407,7.7594,7.5433,7.658,166151,0
2012-11-07,7.6078,7.693,7.4164,7.5252,218611,0
2012-11-08,7.5433,7.571,7.248,7.2637,301805,0
2012-11-09,7.2003,7.2741,7.1003,7.1765,219482,0
2012-11-12,7.179,7.285,6.8896,7.2588,193522,0
2012-11-13,7.2455,7.2741,6.6818,7.1948,154391,0
2012-11-14,7.1923,7.3741,7.1235,7.1604,284046,0
2012-11-15,7.1391,7.2032,7.0447,7.1053,197144,0
2012-11-16,7.0239,7.0743,6.8315,6.9054,343128,0
2012-11-19,6.9586,7.1264,6.8671,7.1264,204465,0
2012-11-20,7.0948,7.0948,6.9955,7.0606,60483,0
2012-11-21,7.0816,7.0816,6.9816,7.0743,79688,0
2012-11-23,7.0659,7.0791,6.998,7.0084,145088,0
2012-11-26,6.998,7.0501,6.8129,6.8498,437173,0
2012-11-27,6.8685,6.9423,6.7154,6.7385,408159,0
2012-11-28,6.6976,6.7183,6.5789,6.7129,189352,0
2012-11-29,6.7203,6.8444,6.7031,6.829,363949,0
2012-11-30,6.7995,6.829,6.744,6.7941,356647,0
2012-12-03,6.8339,6.9448,6.8099,6.8871,254387,0
2012-12-04,6.8656,6.8709,6.7385,6.7651,216627,0
2012-12-05,6.8099,7.1028,6.7808,7.0447,536141,0
2012-12-06,7.0634,7.2032,6.9611,7.0103,315463,0
2012-12-07,6.924,7.1028,6.924,6.987,144699,0
2012-12-10,7.0131,7.0713,6.9162,6.9737,541787,0
2012-12-11,6.987,7.0865,6.9533,7.0239,206876,0
2012-12-12,7.0186,7.1156,6.9708,7.0392,313781,0
2012-12-13,7.0161,7.0816,6.9288,7.0634,355531,0
2012-12-14,7.0606,7.0948,7.0216,7.0634,320780,0
2012-12-17,7.0659,7.1127,7.0201,7.1102,179805,0
2012-12-18,7.1127,7.311,7.0422,7.2376,253490,0
2012-12-19,7.2308,7.3139,7.1923,7.282,118853,0
2012-12-20,7.2455,7.437,7.2191,7.343,256752,0
2012-12-21,7.311,7.3922,7.2401,7.3711,1288740,0
2012-12-24,7.2958,7.3814,6.8369,7.3814,107163,0
2012-12-26,7.379,7.4877,7.345,7.3947,272052,0
2012-12-27,7.3741,7.4293,7.285,7.3814,216337,0
2012-12-28,7.3219,7.4243,7.2613,7.2717,149094,0
2012-12-31,7.2637,7.3036,7.1102,7.1525,389928,0
2013-01-02,7.311,7.4852,7.2933,7.4213,279493,0
2013-01-03,7.3766,7.4902,7.2879,7.3268,149023,0
2013-01-04,7.3657,7.3657,7.2564,7.3085,181467,0
2013-01-07,7.2741,7.3869,7.2564,7.3839,82888,0
2013-01-08,7.3869,7.4927,7.3547,7.4025,170811,0
2013-01-09,7.4243,7.5277,7.3657,7.4852,121221,0
2013-01-10,7.3922,7.5144,7.3632,7.4636,75222,0
2013-01-11,7.4955,7.5458,7.4321,7.4582,103417,0
2013-01-14,7.5355,7.5355,7.3602,7.3741,58788,0
2013-01-15,7.3498,7.4243,7.2825,7.3711,124018,0
2013-01-16,7.3547,7.3766,7.2982,7.3523,203904,0
2013-01-17,7.3869,7.5616,7.3347,7.4661,296235,0
2013-01-18,7.4454,7.5616,7.4345,7.5487,155348,0
2013-01-22,7.5252,7.595,7.4799,7.595,173340,0
2013-01-23,7.6078,7.6078,7.5035,7.5487,163187,0
2013-01-24,7.5409,7.5849,7.4799,7.4877,360100,0
2013-01-25,7.5512,7.5567,7.4164,7.5331,293647,0
2013-01-28,7.5542,7.6983,7.5331,7.661,480542,0
2013-01-29,7.6351,7.6351,7.5331,7.5739,328116,0
2013-01-30,7.5487,7.5592,7.4321,7.4877,155468,0
2013-01-31,7.4927,7.5542,7.3686,7.5252,409315,0
2013-02-01,7.5355,7.6375,7.4557,7.6053,393257,0
2013-02-04,7.5567,7.5739,7.5119,7.564,356677,0
2013-02-05,7.6078,7.7167,7.5616,7.653,204767,0
2013-02-06,7.6242,7.6901,7.566,7.6744,127550,0
2013-02-07,7.658,7.7832,7.5739,7.7057,241585,0
2013-02-08,7.6983,7.9014,7.6983,7.7699,177321,0
2013-02-11,7.7729,7.8667,7.7112,7.8245,188779,0
2013-02-12,7.8536,7.8536,7.6983,7.7355,380668,0
2013-02-13,7.6635,7.8086,7.6133,7.7462,291915,0
2013-02-14,7.8378,8.1724,7.7032,7.9775,705064,0
2013-02-15,8.0247,8.1981,7.8881,8.1489,319607,0
2013-02-19,8.1648,8.4201,8.0962,8.4177,721999,0
2013-02-20,8.4024,8.4757,8.3808,8.4049,512783,0
2013-02-21,8.4049,8.6259,8.3493,8.5915,357377,0
2013-02-22,8.6599,8.8075,8.5806,8.6303,597832,0
2013-02-25,8.6357,8.6944,8.37,8.3971,672813,0
2013-02-26,8.5329,8.5806,8.3833,8.4493,497275,0
2013-02-27,8.4571,8.5299,8.3729,8.4389,271755,0
2013-02-28,8.431,8.431,8.2011,8.2512,388585,0
2013-03-01,8.1991,8.4201,8.1281,8.3754,305169,0
2013-03-04,8.3197,8.362,8.1415,8.2622,376021,0
2013-03-05,8.2985,8.5564,8.2956,8.499,290072,0
2013-03-06,8.4946,8.5487,8.4098,8.4443,90288,0
2013-03-07,8.4285,8.4965,8.4201,8.4493,115335,0
2013-03-08,8.5175,8.5175,8.3729,8.4493,113825,0
2013-03-11,8.3971,8.46,8.3517,8.4024,137054,0
2013-03-12,8.5015,8.6467,8.37,8.5299,262409,0
2013-03-13,8.5067,8.6284,8.5067,8.5541,122223,0
2013-03-14,8.6121,8.6914,8.5541,8.6545,115838,0
2013-03-15,8.6708,8.6708,8.5487,8.6121,312266,0
2013-03-18,8.5564,8.5836,8.4518,8.4757,104177,0
2013-03-19,8.4678,8.6467,8.46,8.6382,255160,0
2013-03-20,8.7022,8.7992,8.46,8.5096,163811,0
2013-03-21,8.4418,8.5121,8.3143,8.3995,161319,0
2013-03-22,8.4463,8.4463,8.3783,8.4177,196673,0
2013-03-25,8.4623,8.5438,8.3808,8.5195,155610,0
2013-03-26,8.5796,8.7622,8.5005,8.7515,251887,0
2013-03-27,8.6776,8.883,8.6402,8.8199,394959,0
2013-03-28,8.8508,8.8961,8.7284,8.8174,265064,0
2013-04-01,8.7987,8.8478,8.5742,8.8454,361503,0
2013-04-02,8.904,8.9278,8.7091,8.7647,255152,0
2013-04-03,8.7067,8.7569,8.5634,8.656,297249,0
2013-04-04,8.6191,8.8119,8.6166,8.8012,170426,0
2013-04-05,8.6723,8.8751,8.6723,8.7806,279861,0
2013-04-08,8.8283,8.8283,8.6879,8.7854,97589,0
2013-04-09,8.7938,8.8362,8.6776,8.7647,291727,0
2013-04-10,8.7569,9.0231,8.7175,8.9892,239686,0
2013-04-11,9.0498,9.1896,9.0366,9.0573,198392,0
2013-04-12,8.8986,9.4703,8.8986,9.403,482342,0
2013-04-15,9.3715,9.3822,8.912,8.9414,345835,0
2013-04-16,8.9946,9.2183,8.8913,9.195,227178,0
2013-04-17,9.007,9.1394,8.7908,9.0153,338365,0
2013-04-18,9.0261,9.1315,8.7962,9.0286,269093,0
2013-04-19,8.4034,9.2526,8.3339,9.2237,197588,0
2013-04-22,9.2133,9.2212,8.8387,9.1473,184375,0
2013-04-23,9.1473,9.1557,8.9839,9.0573,187606,0
2013-04-24,9.0414,9.1231,8.9814,9.0813,309082,0
2013-04-25,9.0704,9.1448,9.0178,9.1177,292193,0
2013-04-26,9.1177,9.1394,8.9971,9.0783,191483,0
2013-04-29,9.1871,9.192,9.0803,9.1394,146267,0
2013-04-30,9.1606,9.2685,9.0996,9.2054,144141,0
2013-05-01,9.2084,9.2212,8.7622,8.7854,332545,0
2013-05-02,8.8012,8.9572,8.6796,8.7175,284990,0
2013-05-03,8.8174,9.005,8.7461,8.8776,295981,0
2013-05-06,8.9015,8.9223,8.749,8.7781,214283,0
2013-05-07,8.8144,8.8716,8.7411,8.8617,141583,0
2013-05-08,8.8696,9.1231,8.7938,9.0867,264975,0
2013-05-09,9.0498,9.1636,8.9705,9.0523,116719,0
2013-05-10,9.0341,9.2709,8.9543,9.2237,152525,0
2013-05-13,9.169,9.169,8.8751,8.9414,173615,0
2013-05-14,8.9198,9.2526,8.9173,9.2108,358688,0
2013-05-15,9.1636,9.4194,9.1473,9.3852,289704,0
2013-05-16,9.3694,9.557,9.3319,9.4733,307679,0
2013-05-17,9.54,9.722,9.54,9.685,290852,0
2013-05-20,9.691,9.705,9.507,9.594,289386,0
2013-05-21,9.567,9.765,9.567,9.631,188062,0
2013-05-22,9.61,9.717,9.3083,9.4164,216231,0
2013-05-23,9.3294,9.573,9.3294,9.562,215126,0
2013-05-24,9.545,9.691,9.504,9.669,81506,0
2013-05-28,9.732,10.053,9.635,9.889,269391,0
2013-05-29,9.815,9.85,9.537,9.693,177475,0
2013-05-30,9.682,9.757,9.502,9.616,190247,0
2013-05-31,9.543,9.721,9.4888,9.524,181455,0
2013-06-03,9.4812,9.687,9.3792,9.502,522301,0
2013-06-04,9.504,9.874,9.3349,9.52,799676,0
2013-06-05,9.537,9.581,9.3138,9.3319,198708,0
2013-06-06,9.3634,9.4653,9.3615,9.4542,379688,0
2013-06-07,9.524,9.599,9.4733,9.4828,130006,0
2013-06-10,9.543,9.567,9.4622,9.54,160163,0
2013-06-11,9.4482,9.531,9.3981,9.4542,174546,0
2013-06-12,9.4562,9.551,9.3931,9.4306,111540,0
2013-06-13,9.4512,9.4828,9.3058,9.4683,279059,0
2013-06-14,9.4858,9.515,9.3421,9.3715,264763,0
2013-06-17,9.4653,9.526,9.4266,9.52,341041,0
2013-06-18,9.557,9.737,9.518,9.674,410970,0
2013-06-19,9.644,9.725,9.4988,9.502,205810,0
2013-06-20,9.3772,9.4858,9.3446,9.3981,212953,0
2013-06-21,9.4266,9.503,9.3634,9.3911,446306,0
2013-06-24,9.35,9.4512,9.2556,9.2636,276977,0
2013-06-25,9.3269,9.3421,9.2447,9.3003,193972,0
2013-06-26,9.3381,9.3812,9.1881,9.2964,172339,0
2013-06-27,9.3013,9.638,9.3013,9.508,282363,0
2013-06-28,9.4642,9.4878,9.3123,9.3153,1500026,0
2013-07-01,9.3515,9.609,9.3207,9.4582,272823,0
2013-07-02,9.4822,9.551,9.4234,9.4918,313503,0
2013-07-03,9.4286,9.52,9.3812,9.4204,101387,0
2013-07-05,9.569,9.569,9.4276,9.4958,274228,0
2013-07-08,9.52,9.581,9.4482,9.4782,281285,0
2013-07-09,9.542,9.842,9.542,9.735,386360,0
2013-07-10,9.699,9.81,9.63,9.679,395233,0
2013-07-11,9.745,10.04,9.713,10.013,240748,0
2013-07-12,10.051,10.237,10.051,10.12,189227,0
2013-07-15,10.174,10.322,10.174,10.211,164561,0
2013-07-16,10.207,10.314,10.197,10.264,160995,0
2013-07-17,10.307,10.364,10.184,10.207,92180,0
2013-07-18,10.259,10.362,10.197,10.338,112821,0
2013-07-19,10.333,10.333,10.132,10.251,179687,0
2013-07-22,10.195,10.36,10.195,10.333,152472,0
2013-07-23,10.33,10.338,10.221,10.275,178142,0
2013-07-24,10.314,10.362,10.167,10.227,153953,0
2013-07-25,10.179,10.267,10.14,10.247,405644,0
2013-07-26,10.153,10.161,10.01,10.104,113408,0
2013-07-29,10.047,10.239,9.855,10.13,192635,0
2013-07-30,10.14,10.253,9.968,10.179,146382,0
2013-07-31,10.182,10.264,10.071,10.114,392041,0
2013-08-01,10.153,10.344,10.085,10.269,188093,0
2013-08-02,10.269,10.482,10.237,10.285,217568,0
2013-08-05,10.247,10.482,10.247,10.473,153207,0
2013-08-06,10.415,10.474,9.919,10.324,313701,0
2013-08-07,10.314,10.371,10.151,10.197,490835,0
2013-08-08,10.269,10.269,9.802,9.923,525654,0
2013-08-09,9.929,10.093,9.831,9.978,366738,0
2013-08-12,9.959,10.093,9.889,10.051,340656,0
2013-08-13,10.043,10.192,10.006,10.128,200872,0
2013-08-14,10.098,10.179,10.096,10.128,176251,0
2013-08-15,10.016,10.106,9.939,10.068,449733,0
2013-08-16,10.051,10.089,10.01,10.061,187186,0
2013-08-19,10.01,10.13,10.01,10.053,182510,0
2013-08-20,10.068,10.275,10.053,10.229,329444,0
2013-08-21,10.167,10.28,10.09,10.118,207592,0
2013-08-22,10.114,10.229,10.101,10.179,262585,0
2013-08-23,10.179,10.269,10.151,10.242,144769,0
2013-08-26,10.237,10.375,10.201,10.247,286258,0
2013-08-27,10.156,10.314,10.156,10.247,366557,0
2013-08-28,10.221,10.285,10.221,10.251,232702,0
2013-08-29,10.2,10.427,10.2,10.397,153932,0
2013-08-30,10.354,10.419,10.118,10.221,309414,0
2013-09-03,10.325,10.421,10.13,10.407,262040,0
2013-09-04,10.259,10.381,10.259,10.333,268545,0
2013-09-05,10.313,10.397,10.211,10.293,238300,0
2013-09-06,10.356,10.399,10.216,10.367,253843,0
2013-09-09,10.419,10.44,10.324,10.394,182770,0
2013-09-10,10.424,10.579,10.299,10.559,244352,0
2013-09-11,10.56,10.652,10.505,10.578,151602,0
2013-09-12,10.547,10.578,10.415,10.523,240166,0
2013-09-13,10.579,10.668,10.479,10.579,136885,0
2013-09-16,10.453,10.712,10.453,10.624,215229,0
2013-09-17,10.594,10.954,10.562,10.932,231593,0
2013-09-18,10.932,10.932,10.662,10.841,209311,0
2013-09-19,10.901,10.925,10.833,10.923,116013,0
2013-09-20,10.93,11.063,10.827,10.963,993082,0
2013-09-23,10.962,11.178,10.814,11.154,156855,0
2013-09-24,11.144,11.174,10.934,10.983,176197,0
2013-09-25,10.983,11.057,10.944,11.008,441627,0
2013-09-26,11.03,11.03,10.855,10.986,439049,0
2013-09-27,10.889,10.983,10.889,10.944,156676,0
2013-09-30,10.827,10.939,10.644,10.889,528929,0
2013-10-01,10.849,11.104,10.771,11.043,334380,0
2013-10-02,10.873,11.049,10.843,11.021,123236,0
2013-10-03,10.968,11.033,10.835,10.995,112498,0
2013-10-04,10.96,11.243,10.944,11.134,181964,0
2013-10-07,11.051,11.104,10.952,11.013,87584,0
2013-10-08,10.974,11.046,10.849,10.881,399790,0
2013-10-09,10.889,11.027,10.786,10.974,240477,0
2013-10-10,11.086,11.086,10.928,10.991,382046,0
2013-10-11,10.983,11.033,10.974,11.005,298737,0
2013-10-14,10.947,11.203,10.843,11.203,177808,0
2013-10-15,11.083,11.222,11.065,11.102,104232,0
2013-10-16,11.148,11.308,11.021,11.288,113970,0
2013-10-17,11.267,11.637,11.24,11.623,191023,0
2013-10-18,11.736,11.908,11.552,11.61,275589,0
2013-10-21,11.585,11.656,11.456,11.503,160070,0
2013-10-22,11.45,11.592,11.395,11.492,96263,0
2013-10-23,11.327,11.439,11.128,11.284,237455,0
2013-10-24,11.284,11.284,11.134,11.186,172902,0
2013-10-25,11.243,11.259,10.49,11.237,163465,0
2013-10-28,11.22,11.348,11.158,11.284,139304,0
2013-10-29,11.369,11.509,11.03,11.161,307675,0
2013-10-30,11.295,11.295,11.027,11.195,168749,0
2013-10-31,11.168,11.423,11.168,11.279,255393,0
2013-11-01,11.166,11.279,11.025,11.075,334477,0
2013-11-04,11.15,11.39,10.606,11.34,230658,0
2013-11-05,11.251,11.361,11.102,11.308,170206,0
2013-11-06,11.295,11.295,11.083,11.172,121183,0
2013-11-07,11.262,11.262,10.989,11.027,155539,0
2013-11-08,10.905,12.012,10.808,11.555,770134,0
2013-11-11,11.62,11.62,11.22,11.232,401721,0
2013-11-12,11.172,11.38,11.073,11.284,204786,0
2013-11-13,11.248,11.371,11.174,11.267,185719,0
2013-11-14,11.292,11.34,11.206,11.259,139304,0
2013-11-15,11.232,11.292,11.114,11.164,374118,0
2013-11-18,11.222,11.276,11.128,11.222,258597,0
2013-11-19,11.248,11.297,11.021,11.158,290310,0
2013-11-20,11.172,11.332,11.158,11.251,154401,0
2013-11-21,11.297,11.495,11.259,11.426,275961,0
2013-11-22,11.464,11.557,11.282,11.485,234437,0
2013-11-25,11.509,11.613,11.317,11.4,164214,0
2013-11-26,11.398,11.916,11.337,11.781,265392,0
2013-11-27,11.817,11.919,11.776,11.908,182340,0
2013-11-29,11.935,12.017,11.869,11.964,162207,0
2013-12-02,11.997,12.271,11.908,12.21,533806,0
2013-12-03,12.225,12.29,12.017,12.118,795804,0
2013-12-04,12.041,12.041,11.774,11.858,667480,0
2013-12-05,11.879,11.919,11.858,11.906,88358,0
2013-12-06,11.94,11.989,11.845,11.875,283513,0
2013-12-09,11.919,11.994,11.68,11.802,403560,0
2013-12-10,11.656,11.863,11.656,11.75,428103,0
2013-12-11,11.785,11.863,11.785,11.814,376759,0
2013-12-12,11.79,11.94,11.744,11.879,420174,0
2013-12-13,11.903,11.976,11.781,11.788,373361,0
2013-12-16,11.793,11.97,11.774,11.938,274454,0
2013-12-17,11.972,11.972,11.626,11.672,398879,0
2013-12-18,11.718,11.866,11.547,11.672,384310,0
2013-12-19,11.71,11.768,11.549,11.642,338630,0
2013-12-20,11.656,11.946,11.628,11.853,958510,0
2013-12-23,11.919,12.052,11.895,12.039,542868,0
2013-12-24,12.063,12.134,12.021,12.092,580451,0
2013-12-26,12.103,12.121,11.927,11.997,248781,0
2013-12-27,12.009,12.145,11.866,11.976,500184,0
2013-12-30,11.935,11.935,11.796,11.844,354315,0
2013-12-31,11.871,11.948,11.696,11.746,428194,0
2014-01-02,11.752,11.857,11.65,11.793,325713,0
2014-01-03,11.79,11.978,11.736,11.916,419836,0
2014-01-06,11.924,11.946,11.682,11.725,292875,0
2014-01-07,11.725,12.009,11.696,11.866,491895,0
2014-01-08,11.796,11.927,11.744,11.847,469283,0
2014-01-09,11.857,12.004,11.822,11.954,297022,0
2014-01-10,11.976,11.976,11.855,11.935,164724,0
2014-01-13,11.938,12.021,11.725,11.866,369393,0
2014-01-14,11.943,11.952,11.863,11.89,284208,0
2014-01-15,11.882,11.962,11.783,11.861,209950,0
2014-01-16,11.855,12.065,11.798,11.863,212733,0
2014-01-17,11.811,11.964,11.741,11.776,202413,0
2014-01-21,11.84,11.849,11.676,11.712,160951,0
2014-01-22,11.758,11.801,11.565,11.636,237842,0
2014-01-23,11.639,11.717,11.529,11.628,371274,0
2014-01-24,11.62,11.666,11.276,11.392,235703,0
2014-01-27,11.404,11.466,11.207,11.229,249910,0
2014-01-28,11.221,11.368,11.221,11.35,249452,0
2014-01-29,11.271,11.354,10.692,11.191,292875,0
2014-01-30,11.258,11.365,11.162,11.224,283079,0
2014-01-31,11.061,11.301,11.001,11.122,445444,0
2014-02-03,11.058,11.058,10.664,10.795,469024,0
2014-02-04,10.806,10.806,10.572,10.658,253813,0
2014-02-05,10.549,10.609,10.333,10.427,360883,0
2014-02-06,10.403,10.474,10.261,10.367,380160,0
2014-02-07,10.37,10.373,10.213,10.253,310932,0
2014-02-10,10.237,10.362,10.133,10.299,285463,0
2014-02-11,10.33,10.566,10.304,10.541,545203,0
2014-02-12,10.596,10.672,10.446,10.51,201582,0
2014-02-13,10.509,10.806,10.505,10.722,392065,0
2014-02-14,10.722,10.722,10.197,10.411,659964,0
2014-02-18,10.381,10.48,10.192,10.211,589458,0
2014-02-19,10.213,10.427,10.213,10.275,410094,0
2014-02-20,10.307,10.389,10.264,10.344,167482,0
2014-02-21,10.313,10.389,10.155,10.164,572535,0
2014-02-24,10.261,10.451,10.174,10.413,402162,0
2014-02-25,10.441,10.517,10.188,10.272,342976,0
2014-02-26,10.247,10.416,10.176,10.413,279174,0
2014-02-27,10.413,10.505,10.397,10.505,188527,0
2014-02-28,10.45,10.574,10.45,10.505,258076,0
2014-03-03,10.435,10.577,10.411,10.557,298026,0
2014-03-04,10.639,11.168,10.63,11.012,593476,0
2014-03-05,10.97,11.165,10.946,11.148,363880,0
2014-03-06,11.143,11.258,11.063,11.199,368239,0
2014-03-07,11.305,11.391,11.143,11.188,233562,0
2014-03-10,11.116,11.276,11.076,11.271,255792,0
2014-03-11,11.315,11.416,11.067,11.122,210242,0
2014-03-12,11.1,11.135,10.921,11.003,216183,0
2014-03-13,11.039,11.039,10.724,10.763,252870,0
2014-03-14,10.729,10.895,10.729,10.838,227061,0
2014-03-17,10.901,10.995,10.887,10.978,177499,0
2014-03-18,11.003,11.253,10.97,11.25,301462,0
2014-03-19,11.239,11.31,11.188,11.281,213741,0
2014-03-20,11.299,11.428,11.299,11.408,214930,0
2014-03-21,11.487,11.766,11.487,11.69,925284,0
2014-03-24,11.898,11.957,11.404,11.479,214210,0
2014-03-25,11.541,11.541,11.315,11.386,216455,0
2014-03-26,11.414,11.468,11.342,11.354,277797,0
2014-03-27,11.422,11.508,11.378,11.492,369825,0
2014-03-28,11.492,11.677,11.458,11.511,269714,0
2014-03-31,11.535,11.623,11.46,11.597,318072,0
2014-04-01,11.559,11.728,11.559,11.707,293964,0
2014-04-02,11.736,11.859,11.712,11.761,455673,0
2014-04-03,11.769,11.769,11.592,11.666,279477,0
2014-04-04,11.756,11.756,11.33,11.402,270261,0
2014-04-07,11.383,11.474,11.276,11.425,452466,0
2014-04-08,11.425,11.626,11.382,11.492,250810,0
2014-04-09,11.551,11.551,11.289,11.499,368160,0
2014-04-10,11.482,11.568,11.289,11.344,675503,0
2014-04-11,11.404,11.404,11.186,11.249,260716,0
2014-04-14,11.416,11.416,11.218,11.286,198928,0
2014-04-15,11.296,11.425,11.204,11.326,329560,0
2014-04-16,11.271,11.397,11.17,11.19,290919,0
2014-04-17,11.19,11.357,11.162,11.266,159440,0
2014-04-21,11.315,11.354,11.253,11.334,130776,0
2014-04-22,11.357,11.541,11.321,11.499,549253,0
2014-04-23,11.503,11.557,11.422,11.436,204773,0
2014-04-24,11.492,11.61,11.38,11.585,274543,0
2014-04-25,11.503,11.637,11.476,11.597,369477,0
2014-04-28,11.666,11.69,11.388,11.555,195527,0
2014-04-29,11.555,11.664,11.241,11.261,390325,0
2014-04-30,11.204,11.438,11.081,11.293,381354,0
2014-05-01,11.215,11.233,10.969,11.135,459542,0
2014-05-02,10.642,11.218,10.642,11.052,244910,0
2014-05-05,10.956,11.057,10.843,10.969,243619,0
2014-05-06,10.931,11.025,10.783,10.786,316183,0
2014-05-07,10.773,10.977,10.678,10.956,260291,0
2014-05-08,11.014,11.039,10.743,10.779,215945,0
2014-05-09,10.622,10.997,10.568,10.736,245623,0
2014-05-12,10.751,11.165,10.751,11.135,197125,0
2014-05-13,11.202,11.21,10.851,10.863,390544,0
2014-05-14,10.876,11.052,10.757,10.995,534941,0
2014-05-15,10.987,11.108,10.942,11.076,337125,0
2014-05-16,11.121,11.284,11.069,11.281,313345,0
2014-05-19,11.266,11.505,11.239,11.458,330744,0
2014-05-20,11.388,11.46,11.293,11.433,440438,0
2014-05-21,11.458,11.571,11.363,11.531,348746,0
2014-05-22,11.43,11.658,11.428,11.634,165719,0
2014-05-23,11.613,11.772,11.557,11.661,280455,0
2014-05-27,11.691,11.958,11.656,11.936,248428,0
2014-05-28,11.881,11.958,11.799,11.92,242544,0
2014-05-29,12.007,12.679,11.971,12.515,777900,0
2014-05-30,12.565,12.643,12.425,12.462,863834,0
2014-06-02,12.451,12.695,12.333,12.63,711905,0
2014-06-03,13.126,14.536,12.673,14.384,1638587,0
2014-06-04,14.399,14.662,13.986,14.351,453970,0
2014-06-05,14.36,15.139,14.188,14.965,408464,0
2014-06-06,15.059,15.259,14.836,14.975,239560,0
2014-06-09,14.975,15.124,14.546,14.695,335075,0
2014-06-10,14.583,14.612,14.291,14.439,454943,0
2014-06-11,14.37,14.504,14.085,14.178,484784,0
2014-06-12,14.15,14.15,13.721,13.932,333293,0
2014-06-13,13.952,14.09,13.775,13.884,208137,0
2014-06-16,13.947,14.14,13.794,14.076,153471,0
2014-06-17,14.006,14.14,13.784,13.98,141815,0
2014-06-18,13.952,14.413,13.927,14.393,218490,0
2014-06-19,14.268,14.895,14.268,14.734,337038,0
2014-06-20,14.821,14.941,14.642,14.911,447293,0
2014-06-23,14.881,15.148,14.724,15.068,364091,0
2014-06-24,15.054,15.095,14.781,14.931,392962,0
2014-06-25,14.871,15.053,14.855,14.915,251714,0
2014-06-26,14.891,15.068,14.796,14.98,186401,0
2014-06-27,14.965,15.129,14.891,15.086,519400,0
2014-06-30,15.039,15.245,14.985,15.173,234576,0
2014-07-01,15.182,15.837,15.182,15.713,351546,0
2014-07-02,15.866,16.265,15.675,16.246,338991,0
2014-07-03,16.255,16.375,16.084,16.188,165067,0
2014-07-07,16.213,16.339,15.69,15.97,219243,0
2014-07-08,15.906,15.99,15.723,15.866,572455,0
2014-07-09,15.856,15.97,15.586,15.671,246094,0
2014-07-10,15.393,15.507,15.212,15.448,203920,0
2014-07-11,15.373,15.468,15.09,15.139,256614,0
2014-07-14,15.225,15.301,15.09,15.21,246446,0
2014-07-15,15.23,15.23,14.806,15.015,303765,0
2014-07-16,15.11,15.299,14.855,15.125,276192,0
2014-07-17,14.995,16,14.937,15.628,485675,0
2014-07-18,15.662,15.916,15.367,15.831,224866,0
2014-07-21,15.786,15.96,15.609,15.851,159562,0
2014-07-22,15.876,16.25,15.807,16.118,214164,0
2014-07-23,16.132,16.311,16.065,16.178,154595,0
2014-07-24,16.222,16.299,15.69,16.055,239105,0
2014-07-25,16.07,16.07,15.709,15.931,172041,0
2014-07-28,15.876,16.305,15.786,16.198,173969,0
2014-07-29,16.184,16.236,15.857,16.093,263510,0
2014-07-30,16.174,16.389,16.015,16.349,164667,0
2014-07-31,16.168,16.419,15.614,16.079,323130,0
2014-08-01,16.069,16.325,15.931,16.025,220844,0
2014-08-04,16.025,16.365,15.876,16.259,146287,0
2014-08-05,16.132,16.345,16,16.305,233721,0
2014-08-06,16.246,16.566,16.174,16.369,150158,0
2014-08-07,16.369,16.463,16.174,16.405,171232,0
2014-08-08,13.812,16.164,13.669,16.06,430310,0
2014-08-11,16.178,16.897,15.98,16.891,258301,0
2014-08-12,16.794,17.015,16.673,16.703,181342,0
2014-08-13,16.788,17.404,16.774,17.069,216677,0
2014-08-14,17.109,17.235,16.803,16.842,139147,0
2014-08-15,17.054,17.054,16.536,16.871,226235,0
2014-08-18,17.084,17.374,16.972,17.267,180554,0
2014-08-19,17.267,17.542,17.267,17.398,162294,0
2014-08-20,17.388,17.517,17.257,17.448,255298,0
2014-08-21,17.423,17.552,17.273,17.388,449719,0
2014-08-22,17.313,17.502,17.112,17.156,341464,0
2014-08-25,17.176,17.445,16.822,16.887,295551,0
2014-08-26,16.842,17.368,16.794,17.293,201728,0
2014-08-27,17.364,17.468,17.079,17.099,137900,0
2014-08-28,17.005,17.094,16.926,16.945,150483,0
2014-08-29,17.081,17.195,16.899,17.089,182673,0
2014-09-02,17.19,17.527,17.099,17.462,120603,0
2014-09-03,17.482,17.654,17.18,17.245,222080,0
2014-09-04,17.317,17.408,16.673,16.759,187279,0
2014-09-05,16.683,16.917,16.62,16.784,249170,0
2014-09-08,16.721,16.917,16.693,16.877,175456,0
2014-09-09,16.817,16.982,16.659,16.688,144334,0
2014-09-10,16.673,17.219,16.673,17.117,201663,0
2014-09-11,17.015,17.358,16.917,17.249,209688,0
2014-09-12,17.273,17.287,16.745,16.945,137222,0
2014-09-15,16.975,17,16.536,16.6,118149,0
2014-09-16,16.526,17.089,16.526,16.94,207092,0
2014-09-17,16.995,17.19,16.721,17.122,201320,0
2014-09-18,17.137,17.245,17.049,17.147,198363,0
2014-09-19,17.112,17.197,16.807,16.917,331758,0
2014-09-22,16.774,16.851,16.62,16.842,233931,0
2014-09-23,16.731,17.104,16.731,16.907,270346,0
2014-09-24,16.867,17.142,16.807,17.084,111747,0
2014-09-25,17.02,17.137,16.712,16.807,124551,0
2014-09-26,17.118,17.118,16.778,16.877,279561,0
2014-09-29,16.774,17.346,16.765,17.191,342407,0
2014-09-30,17.128,17.211,16.976,17.026,356659,0
2014-10-01,17.054,17.054,16.506,16.625,203106,0
2014-10-02,16.58,16.926,16.501,16.881,112558,0
2014-10-03,16.986,17.08,16.871,16.996,196732,0
2014-10-06,16.936,17.02,16.798,16.832,167235,0
2014-10-07,16.687,16.94,16.644,16.712,376794,0
2014-10-08,16.673,17.267,16.673,17.162,263480,0
2014-10-09,17.118,17.182,16.827,16.926,231409,0
2014-10-10,16.847,17.122,16.71,16.837,189245,0
2014-10-13,16.911,17.186,16.749,16.926,165649,0
2014-10-14,17.122,17.128,16.697,16.726,271450,0
2014-10-15,16.283,16.716,16.226,16.677,305812,0
2014-10-16,16.596,17.122,16.453,17.084,241416,0
2014-10-17,17.128,17.138,16.759,16.837,198150,0
2014-10-20,16.765,16.95,16.765,16.926,174095,0
2014-10-21,16.976,17.166,16.899,17.122,232702,0
2014-10-22,17.162,17.263,17.074,17.11,174443,0
2014-10-23,17.138,17.597,17.118,17.444,196897,0
2014-10-24,17.489,17.564,17.254,17.299,113600,0
2014-10-27,17.245,17.534,17.195,17.518,109117,0
2014-10-28,17.518,18.409,17.444,18.369,260507,0
2014-10-29,18.433,18.662,18.238,18.399,118242,0
2014-10-30,18.331,18.692,18.331,18.532,132291,0
2014-10-31,18.957,19.015,18.742,18.942,169032,0
2014-11-03,18.932,19.03,18.482,18.517,182671,0
2014-11-04,18.532,18.786,18.428,18.712,105589,0
2014-11-05,18.737,18.875,18.452,18.667,186141,0
2014-11-06,18.682,19.802,18.548,19.695,677340,0
2014-11-07,19.719,19.719,18.918,19.217,400121,0
2014-11-10,19.3,19.887,18.986,19.877,173797,0
2014-11-11,19.861,20.11,19.715,19.877,175892,0
2014-11-12,19.901,20.001,19.468,19.911,226335,0
2014-11-13,19.857,20.028,19.67,19.829,220525,0
2014-11-14,19.851,19.999,19.515,19.626,173911,0
2014-11-17,19.556,19.725,19.039,19.113,195419,0
2014-11-18,19.132,19.368,19.03,19.161,221900,0
2014-11-19,19.191,19.191,18.709,18.885,198556,0
2014-11-20,18.757,19.3,18.737,19.207,153147,0
2014-11-21,19.466,19.466,18.869,18.967,154015,0
2014-11-24,18.915,19.265,18.915,19.25,134403,0
2014-11-25,19.28,19.388,19.26,19.29,61405,0
2014-11-26,19.413,19.566,18.942,19.562,134439,0
2014-11-28,19.547,19.616,19.241,19.285,64734,0
2014-12-01,19.197,19.641,19.088,19.29,107229,0
2014-12-02,19.472,19.665,19.161,19.495,235985,0
2014-12-03,19.408,19.911,19.078,19.729,190353,0
2014-12-04,19.765,19.917,19.636,19.735,126429,0
2014-12-05,19.705,20.333,19.705,20.11,176695,0
2014-12-08,19.99,20.293,19.847,19.96,159609,0
2014-12-09,19.825,20.474,19.576,20.343,157520,0
2014-12-10,20.229,20.525,20.089,20.164,166422,0
2014-12-11,20.269,20.963,20.13,20.658,120281,0
2014-12-12,20.444,21.056,20.37,20.742,148080,0
2014-12-15,20.898,21.251,20.343,20.556,148115,0
2014-12-16,20.601,21.255,20.303,20.908,197094,0
2014-12-17,21.031,21.888,20.918,21.555,263889,0
2014-12-18,21.823,22.082,21.788,21.975,137472,0
2014-12-19,21.927,22.542,21.707,22.009,504796,0
2014-12-22,22.211,22.391,21.745,22.172,153579,0
2014-12-23,22.273,22.372,21.868,22.193,94029,0
2014-12-24,22.167,22.391,22.137,22.201,80817,0
2014-12-26,22.308,22.502,22.092,22.366,50477,0
2014-12-29,22.394,22.544,22.074,22.193,89303,0
2014-12-30,22.31,22.354,22.001,22.065,71506,0
2014-12-31,22.045,22.149,21.689,21.751,98304,0
2015-01-02,21.834,21.987,20.806,21.165,234815,0
2015-01-05,20.78,21.061,20.183,20.767,219969,0
2015-01-06,20.893,20.908,20.217,20.464,193298,0
2015-01-07,20.649,20.865,20.243,20.566,227905,0
2015-01-08,20.786,21.067,20.653,20.856,279730,0
2015-01-09,20.78,20.984,20.649,20.8,169012,0
2015-01-12,20.786,20.856,20.309,20.561,176898,0
2015-01-13,20.81,20.963,20.433,20.918,315089,0
2015-01-14,20.84,21.639,20.772,21.536,116368,0
2015-01-15,21.461,21.654,20.767,20.869,137560,0
2015-01-16,20.786,21.649,20.717,21.616,117666,0
2015-01-20,21.432,21.659,20.913,21.409,147579,0
2015-01-21,21.286,21.486,20.772,20.987,190703,0
2015-01-22,21.067,21.155,20.702,21.077,198440,0
2015-01-23,21.184,21.325,20.923,21.13,176024,0
2015-01-26,21.105,21.296,20.869,21.216,75222,0
2015-01-27,21.051,21.32,21.031,21.21,154419,0
2015-01-28,21.22,21.471,20.923,21.031,195847,0
2015-01-29,21.061,21.447,20.85,21.384,166330,0
2015-01-30,21.17,21.294,20.203,20.337,292881,0
2015-02-02,20.287,20.772,19.803,20.673,193032,0
2015-02-03,20.737,21.626,20.737,21.536,190223,0
2015-02-04,21.37,21.679,21.255,21.355,122233,0
2015-02-05,21.35,21.78,21.34,21.76,126469,0
2015-02-06,21.699,21.741,21.399,21.521,152755,0
2015-02-09,20.62,21.3,20.571,20.658,213095,0
2015-02-10,20.213,20.398,19.817,20.223,224913,0
2015-02-11,20.124,20.727,20.09,20.596,239859,0
2015-02-12,20.331,20.418,19.968,20.016,2607742,0
2015-02-13,20.006,20.119,19.968,20.046,382184,0
2015-02-17,20.1,20.277,20.036,20.223,276981,0
2015-02-18,20.109,20.203,20.026,20.149,365517,0
2015-02-19,20.114,20.337,20.109,20.331,321636,0
2015-02-20,20.321,20.378,20.09,20.292,247124,0
2015-02-23,20.434,21.404,20.388,21.276,540525,0
2015-02-24,21.057,21.316,21.001,21.09,335061,0
2015-02-25,21.25,21.316,20.727,21.266,438317,0
2015-02-26,21.268,21.997,21.268,21.611,387619,0
2015-02-27,21.611,21.981,21.31,21.596,805271,0
2015-03-02,21.586,22.262,21.586,22.218,434480,0
2015-03-03,22.094,22.094,21.276,21.814,376524,0
2015-03-04,21.635,22.099,21.37,21.79,306933,0
2015-03-05,21.79,22.001,21.596,21.909,312442,0
2015-03-06,21.703,21.893,21.226,21.481,373666,0
2015-03-09,21.481,21.654,21.27,21.521,277543,0
2015-03-10,21.17,21.546,21.027,21.135,421622,0
2015-03-11,21.105,21.316,20.856,21.057,345297,0
2015-03-12,21.12,21.471,20.84,21.325,478357,0
2015-03-13,21.276,21.413,20.908,21.246,320199,0
2015-03-16,21.296,21.689,21.296,21.481,213057,0
2015-03-17,21.316,21.591,21.051,21.471,296934,0
2015-03-18,21.447,21.717,21.325,21.566,337751,0
2015-03-19,21.481,21.951,21.389,21.929,156122,0
2015-03-20,22.099,22.65,21.977,22.58,581620,0
2015-03-23,22.54,23.118,22.472,23.084,249383,0
2015-03-24,22.936,23.267,22.936,23.114,250198,0
2015-03-25,23.088,23.253,22.257,22.325,215912,0
2015-03-26,22.281,22.57,21.854,22.227,253873,0
2015-03-27,22.849,23.558,22.8,23.271,278575,0
2015-03-30,23.32,23.529,22.687,23.112,300518,0
2015-03-31,22.955,23.068,22.814,22.999,233691,0
2015-04-01,22.862,22.984,22.352,22.878,245711,0
2015-04-02,22.945,23.018,22.156,22.562,239395,0
2015-04-06,22.548,22.652,22.42,22.552,240821,0
2015-04-07,22.44,22.66,22.376,22.444,186691,0
2015-04-08,22.396,22.662,22.396,22.572,312944,0
2015-04-09,22.578,22.732,22.122,22.568,187694,0
2015-04-10,22.74,22.74,22.146,22.376,313353,0
2015-04-13,22.642,22.839,22.352,22.687,169309,0
2015-04-14,22.638,22.75,22.528,22.592,152195,0
2015-04-15,22.638,22.862,22.483,22.578,172583,0
2015-04-16,22.293,22.872,22.24,22.43,183746,0
2015-04-17,22.201,22.299,21.969,22.191,200888,0
2015-04-20,22.27,22.672,22.146,22.382,107885,0
2015-04-21,22.538,22.558,22.362,22.406,128906,0
2015-04-22,22.414,22.474,21.842,22.332,116717,0
2015-04-23,22.244,22.396,21.959,22.264,131003,0
2015-04-24,22.24,22.512,22.195,22.42,147054,0
2015-04-27,22.552,22.82,21.617,21.822,184385,0
2015-04-28,21.709,21.944,21.116,21.895,151849,0
2015-04-29,21.792,21.901,20.964,21.166,138748,0
2015-04-30,21.032,21.185,20.448,20.668,364083,0
2015-05-01,20.639,20.997,20.507,20.879,224114,0
2015-05-04,20.904,21.296,20.423,20.673,257120,0
2015-05-05,20.468,20.616,20.177,20.217,280957,0
2015-05-06,20.487,20.487,19.879,20.267,217257,0
2015-05-07,20.625,21.587,20.625,21.376,396121,0
2015-05-08,21.597,21.786,21.346,21.633,257934,0
2015-05-11,21.537,21.876,21.4,21.786,313962,0
2015-05-12,21.617,21.617,21.106,21.487,258319,0
2015-05-13,21.483,21.718,21.106,21.613,314982,0
2015-05-14,21.613,21.892,21.252,21.786,253048,0
2015-05-15,21.737,21.822,21.434,21.806,183917,0
2015-05-18,21.733,22.522,21.733,22.342,237142,0
2015-05-19,22.293,22.47,22.086,22.414,228687,0
2015-05-20,22.382,23.122,22.312,22.974,289310,0
2015-05-21,23.068,23.068,22.43,22.945,290330,0
2015-05-22,22.829,23.29,22.78,23.058,257526,0
2015-05-26,22.878,23.062,22.592,22.774,178956,0
2015-05-27,22.697,23.013,22.622,22.882,130394,0
2015-05-28,22.862,22.935,22.43,22.872,182443,0
2015-05-29,22.823,22.868,22.27,22.76,263435,0
2015-06-01,22.804,23.178,22.332,23.118,244140,0
2015-06-02,22.984,23.558,22.984,23.41,303885,0
2015-06-03,23.485,23.952,23.354,23.918,336170,0
2015-06-04,23.598,23.995,23.445,23.568,427855,0
2015-06-05,23.455,23.898,23.377,23.829,253656,0
2015-06-08,23.806,24.148,23.79,24.01,332912,0
2015-06-09,24.311,24.311,23.499,23.628,356207,0
2015-06-10,23.751,24.472,23.751,24.281,401766,0
2015-06-11,24.271,24.668,24.249,24.424,288243,0
2015-06-12,24.545,24.545,24.03,24.084,294405,0
2015-06-15,23.855,24.738,23.855,24.648,339838,0
2015-06-16,24.648,25.228,24.648,25.047,283809,0
2015-06-17,25.178,25.446,25.057,25.287,388941,0
2015-06-18,25.391,26.127,25.292,26.023,317428,0
2015-06-19,26.053,26.298,25.881,26.204,392200,0
2015-06-22,26.307,26.446,25.99,26.058,289719,0
2015-06-23,26.18,26.396,25.856,26.088,429424,0
2015-06-24,26.083,26.088,25.625,25.836,235523,0
2015-06-25,25.783,26.014,25.606,26.005,271585,0
2015-06-26,26.05,26.32,25.417,25.593,1060186,0
2015-06-29,25.559,25.859,25.014,25.086,205893,0
2015-06-30,24.991,25.467,24.81,25.096,312374,0
2015-07-01,25.559,25.746,24.92,25.081,243939,0
2015-07-02,25.185,25.185,24.703,24.818,120038,0
2015-07-06,24.719,25.413,24.575,25.225,394085,0
2015-07-07,25.165,25.284,24.693,24.92,271607,0
2015-07-08,24.763,24.999,24.266,24.439,450442,0
2015-07-09,24.739,25.179,24.404,25.106,454512,0
2015-07-10,25.504,26.056,25.239,26.008,408938,0
2015-07-13,25.958,26.305,25.771,25.919,349936,0
2015-07-14,25.883,26.404,25.823,26.242,327128,0
2015-07-15,26.31,26.482,26.02,26.1,323209,0
2015-07-16,26.335,26.582,26.095,26.134,231122,0
2015-07-17,26.197,26.197,25.661,25.819,193076,0
2015-07-20,25.873,25.879,25.313,25.495,236817,0
2015-07-21,25.504,25.573,24.837,25.288,220543,0
2015-07-22,25.307,25.998,25.179,25.849,305380,0
2015-07-23,25.958,26.129,25.637,25.666,258995,0
2015-07-24,25.701,25.766,25.284,25.387,167033,0
2015-07-27,25.327,25.509,25.009,25.294,164185,0
2015-07-28,25.423,25.457,24.798,25.393,252078,0
2015-07-29,25.403,25.433,24.837,24.985,307008,0
2015-07-30,24.812,24.975,24.571,24.812,236208,0
2015-07-31,24.945,25.215,24.911,25.125,190838,0
2015-08-03,25.175,25.333,24.477,24.831,192708,0
2015-08-04,24.989,25.215,24.792,25.058,166424,0
2015-08-05,25.393,25.706,24.555,24.624,390627,0
2015-08-06,24.743,24.743,23.443,23.558,441716,0
2015-08-07,23.439,23.588,22.86,23.265,369264,0
2015-08-10,23.424,23.824,23.42,23.602,284629,0
2015-08-11,23.469,23.722,23.121,23.632,194527,0
2015-08-12,23.363,23.657,23.016,23.493,236003,0
2015-08-13,23.424,23.815,23.211,23.513,323897,0
2015-08-14,23.443,23.815,23.353,23.8,203655,0
2015-08-17,23.637,24.321,23.513,24.242,237631,0
2015-08-18,24.232,24.492,23.815,23.969,244547,0
2015-08-19,23.805,24.242,23.742,24.045,241702,0
2015-08-20,23.863,24.104,23.562,23.652,379233,0
2015-08-21,23.324,23.979,23.206,23.592,685633,0
2015-08-24,22.104,23.722,22.094,22.818,416571,0
2015-08-25,23.166,23.414,22.748,22.798,283815,0
2015-08-26,23.308,23.434,22.432,23.241,274252,0
2015-08-27,23.338,23.363,22.742,23.091,337526,0
2015-08-28,23.096,23.314,22.812,23.206,179242,0
2015-08-31,23.111,23.395,22.909,23.076,210369,0
2015-09-01,22.71,22.933,22.555,22.87,341189,0
2015-09-02,23.096,23.136,22.495,23.111,271811,0
2015-09-03,23.221,23.43,23.016,23.101,236003,0
2015-09-04,22.802,23.288,22.768,23.131,175578,0
2015-09-08,23.519,23.588,23.26,23.479,189821,0
2015-09-09,23.499,23.592,23.236,23.25,212607,0
2015-09-10,23.241,23.893,23.131,23.602,230852,0
2015-09-11,23.439,23.969,23.439,23.951,210369,0
2015-09-14,23.999,24.174,23.918,24.114,268759,0
2015-09-15,24.088,24.088,23.918,24.009,260215,0
2015-09-16,24.088,24.257,23.931,24.114,137126,0
2015-09-17,24.084,24.466,23.989,24.247,255311,0
2015-09-18,24.084,24.409,23.995,24.104,531621,0
2015-09-21,24.222,24.345,23.308,23.607,286461,0
2015-09-22,23.288,23.395,22.977,23.011,134481,0
2015-09-23,23.131,23.241,22.915,23.076,228397,0
2015-09-24,23.021,23.196,22.768,23.186,255945,0
2015-09-25,23.443,23.81,23.324,23.434,393068,0
2015-09-28,23.316,23.56,21.007,21.216,308271,0
2015-09-29,21.198,21.434,20.676,20.966,266102,0
2015-09-30,21.174,21.351,20.661,20.986,453795,0
2015-10-01,21.031,21.031,20.283,20.455,241728,0
2015-10-02,20.43,20.957,20.288,20.957,705681,0
2015-10-05,21.105,21.463,20.563,21.256,338261,0
2015-10-06,21.165,21.198,19.992,20.144,641897,0
2015-10-07,20.253,20.514,20.041,20.303,394652,0
2015-10-08,20.356,20.356,19.662,20.09,291089,0
2015-10-09,20.006,20.361,19.874,20.268,278697,0
2015-10-12,20.193,20.922,20.134,20.661,254930,0
2015-10-13,20.519,20.73,20.056,20.061,208008,0
2015-10-14,20.129,20.475,19.776,20.425,418857,0
2015-10-15,20.283,20.897,20.164,20.676,674397,0
2015-10-16,20.676,21.42,20.637,20.942,916735,0
2015-10-19,20.922,21.135,20.593,20.849,163723,0
2015-10-20,20.824,20.873,20.1,20.203,407077,0
2015-10-21,20.218,20.509,19.642,19.983,358528,0
2015-10-22,20.006,20.006,18.924,19.417,439983,0
2015-10-23,19.519,20.558,19.519,20.268,282149,0
2015-10-26,20.268,20.504,19.756,20.031,229740,0
2015-10-27,20.011,20.622,20.011,20.45,233196,0
2015-10-28,20.499,20.971,20.258,20.849,232991,0
2015-10-29,20.735,21.271,20.681,21.14,329684,0
2015-10-30,21.09,21.296,20.588,20.755,363403,0
2015-11-02,20.784,21.296,20.705,21.174,110501,0
2015-11-03,21.076,21.508,20.952,21.281,233196,0
2015-11-04,23.675,24.708,22.491,23.93,1050191,0
2015-11-05,23.95,24.162,23.203,23.67,488736,0
2015-11-06,23.496,24.102,23.437,24.063,392045,0
2015-11-09,24.018,24.246,23.417,23.842,312274,0
2015-11-10,23.655,23.725,22.924,23.398,486501,0
2015-11-11,23.388,23.388,22.606,22.621,248836,0
2015-11-12,22.492,22.631,22.227,22.35,326636,0
2015-11-13,22.179,23.028,22.005,22.872,414388,0
2015-11-16,22.759,23.233,22.496,23.218,380262,0
2015-11-17,23.281,23.876,23.068,23.461,315667,0
2015-11-18,23.476,23.6,23.143,23.388,154381,0
2015-11-19,23.267,23.531,22.325,22.566,193177,0
2015-11-20,22.531,23.153,22.39,22.929,158036,0
2015-11-23,22.828,23.198,22.774,23.058,163521,0
2015-11-24,22.969,23.188,22.696,23.098,116801,0
2015-11-25,23.043,23.393,23.043,23.336,86331,0
2015-11-27,23.247,23.769,23.247,23.432,43877,0
2015-11-30,23.412,23.745,23.291,23.417,182209,0
2015-12-01,23.471,23.635,23.098,23.615,111921,0
2015-12-02,23.67,23.67,23.176,23.257,257542,0
2015-12-03,23.257,23.424,22.511,22.789,288884,0
2015-12-04,22.848,23.759,22.691,23.69,464562,0
2015-12-07,23.72,23.896,23.208,23.866,353450,0
2015-12-08,23.605,24.265,23.481,24.122,534358,0
2015-12-09,24.315,24.463,23.466,23.486,236040,0
2015-12-10,23.506,24.167,23.272,24.117,301042,0
2015-12-11,23.832,24.112,23.153,23.565,279712,0
2015-12-14,23.526,23.911,22.734,23.218,285517,0
2015-12-15,23.388,24.197,23.118,23.68,187694,0
2015-12-16,23.901,24.003,23.068,23.316,204959,0
2015-12-17,23.311,23.783,23.009,23.018,297183,0
2015-12-18,22.887,23.238,21.955,22.02,971376,0
2015-12-21,22.134,22.616,21.985,22.438,172866,0
2015-12-22,22.516,22.558,22.144,22.448,162848,0
2015-12-23,22.631,22.646,22.385,22.556,133864,0
2015-12-24,22.536,22.744,21.661,21.681,210707,0
2015-12-28,21.758,22.428,21.691,21.907,363207,0
2015-12-29,22.134,23.13,22.134,22.991,306493,0
2015-12-30,23.001,23.17,22.419,22.439,271315,0
2015-12-31,22.429,23.17,22.263,22.341,200456,0
2016-01-04,21.758,21.758,21.295,21.404,228018,0
2016-01-05,21.671,21.778,21.295,21.443,111722,0
2016-01-06,21.198,21.72,21.109,21.462,129044,0
2016-01-07,21.169,21.265,20.526,20.832,211117,0
2016-01-08,20.34,21.129,20.245,20.654,277864,0
2016-01-11,20.773,21.129,20.506,20.782,173662,0
2016-01-12,21.039,21.532,20.566,20.871,198115,0
2016-01-13,20.969,21.029,19.648,20.171,279541,0
2016-01-14,20.32,21.054,19.934,20.96,383699,0
2016-01-15,20.367,21.433,20.092,20.989,340371,0
2016-01-19,21.089,21.622,20.96,21.159,392860,0
2016-01-20,20.802,21.941,20.349,21.542,266033,0
2016-01-21,21.414,21.661,19.924,20.586,458592,0
2016-01-22,20.792,21.245,20.556,20.842,278791,0
2016-01-25,20.802,21.394,20.645,20.703,302346,0
2016-01-26,20.753,21.315,20.417,21.149,347456,0
2016-01-27,21.139,21.178,20.566,20.812,275157,0
2016-01-28,20.871,21.375,20.753,21.129,332606,0
2016-01-29,21.109,22.154,21.109,22.144,255714,0
2016-02-01,22.094,22.537,21.681,22.292,262401,0
2016-02-02,22.055,22.351,21.602,22.124,206866,0
2016-02-03,22.174,22.449,20.713,21.255,172323,0
2016-02-04,21.169,21.275,20.664,21.079,134257,0
2016-02-05,20.969,21.164,20.018,20.063,164690,0
2016-02-08,19.817,19.939,19.264,19.618,248243,0
2016-02-09,19.304,19.944,19.135,19.382,270301,0
2016-02-10,19.578,20.151,19.422,19.836,240093,0
2016-02-11,18.286,19.085,17.358,18.296,460670,0
2016-02-12,18.238,19.204,18.12,18.454,360154,0
2016-02-16,18.454,18.771,18.189,18.396,251084,0
2016-02-17,18.454,19.025,18.435,18.613,357828,0
2016-02-18,18.534,19.017,18.406,18.484,222950,0
2016-02-19,18.464,18.859,18.366,18.573,314458,0
2016-02-22,18.761,19.392,18.731,19.066,267406,0
2016-02-23,19.105,19.342,18.829,19.007,198611,0
2016-02-24,18.869,19.539,18.721,19.442,220953,0
2016-02-25,19.558,20.33,19.558,20.003,302152,0
2016-02-26,20.013,20.693,19.352,20.645,291857,0
2016-02-29,20.674,20.703,20.21,20.23,199330,0
2016-03-01,20.32,20.576,20.082,20.467,209294,0
2016-03-02,20.447,20.684,20.141,20.536,135402,0
2016-03-03,20.556,21.681,20.32,21.235,256116,0
2016-03-04,21.315,22.114,21.235,21.651,300340,0
2016-03-07,21.632,21.729,21.265,21.452,201789,0
2016-03-08,21.452,21.651,20.863,20.93,158968,0
2016-03-09,21.029,21.622,20.713,21.384,231764,0
2016-03-10,21.522,21.848,21.139,21.255,204836,0
2016-03-11,21.443,21.848,21.245,21.768,138259,0
2016-03-14,21.768,21.965,21.522,21.542,151010,0
2016-03-15,21.462,21.462,20.92,20.94,161589,0
2016-03-16,20.91,21.532,20.91,21.049,118735,0
2016-03-17,21.069,21.069,20.34,20.91,196512,0
2016-03-18,21.039,21.651,21.009,21.582,352681,0
2016-03-21,21.622,21.863,21.049,21.235,100396,0
2016-03-22,21.188,21.532,20.92,21.335,124404,0
2016-03-23,21.335,21.878,21.109,21.345,185866,0
2016-03-24,21.275,21.552,20.862,21.285,143924,0
2016-03-28,21.433,22.124,21.119,21.995,209863,0
2016-03-29,21.955,22.658,21.927,22.638,237542,0
2016-03-30,22.638,22.923,22.42,22.528,149665,0
2016-03-31,22.47,22.568,22.154,22.372,296099,0
2016-04-01,22.382,23.052,22.065,22.737,190133,0
2016-04-04,22.827,22.943,22.342,22.44,174744,0
2016-04-05,22.233,22.498,22.074,22.184,155782,0
2016-04-06,22.154,22.698,22.025,22.608,205399,0
2016-04-07,22.518,23.082,22.46,22.797,329863,0
2016-04-08,22.915,23.012,22.46,22.648,147165,0
2016-04-11,22.718,22.718,21.868,21.995,185689,0
2016-04-12,22.154,22.45,22.025,22.253,199075,0
2016-04-13,22.538,22.933,22.342,22.866,412554,0
2016-04-14,22.807,22.983,22.658,22.953,209218,0
2016-04-15,22.827,23.032,22.688,22.953,171920,0
2016-04-18,22.943,22.954,22.402,22.528,343533,0
2016-04-19,22.708,22.708,22.411,22.508,242485,0
2016-04-20,22.48,22.837,22.332,22.827,159010,0
2016-04-21,22.747,23.152,22.362,22.638,283813,0
2016-04-22,22.678,22.915,22.578,22.915,228971,0
2016-04-25,22.915,23.042,22.588,22.886,159229,0
2016-04-26,22.886,23.222,22.822,23.122,168998,0
2016-04-27,23.182,23.291,22.876,23.192,129721,0
2016-04-28,23.172,23.576,22.489,22.886,135692,0
2016-04-29,22.747,22.747,21.975,22.283,223565,0
2016-05-02,22.43,22.508,21.571,22.273,495006,0
2016-05-03,21.995,22.484,21.442,22.332,411335,0
2016-05-04,22.184,22.598,22.035,22.094,125819,0
2016-05-05,22.074,22.179,21.471,21.878,146685,0
2016-05-06,21.67,21.922,21.374,21.66,234142,0
2016-05-09,21.541,22.134,21.486,21.878,140439,0
2016-05-10,22.065,22.065,21.205,21.284,314848,0
2016-05-11,21.729,23.207,21.66,22.114,646896,0
2016-05-12,21.432,21.951,20.029,20.563,546412,0
2016-05-13,20.603,20.928,20.089,20.257,284885,0
2016-05-16,20.237,20.394,20.059,20.247,297944,0
2016-05-17,20.197,20.483,19.871,20.059,283765,0
2016-05-18,20.029,20.227,19.763,20.029,230015,0
2016-05-19,19.911,20.355,19.703,19.813,147727,0
2016-05-20,19.95,19.95,19.609,19.763,199847,0
2016-05-23,19.703,19.813,19.496,19.545,150898,0
2016-05-24,19.584,19.921,19.554,19.733,267978,0
2016-05-25,19.763,19.901,19.525,19.693,253298,0
2016-05-26,19.713,19.713,19.219,19.347,192431,0
2016-05-27,19.279,19.634,19.15,19.457,139915,0
2016-05-31,19.397,19.703,19.219,19.634,144630,0
2016-06-01,19.624,19.813,19.516,19.733,169925,0
2016-06-02,19.644,19.96,19.644,19.93,225867,0
2016-06-03,19.94,20.028,19.841,19.921,200703,0
2016-06-06,19.911,20.434,19.871,20.297,179641,0
2016-06-07,20.297,20.78,20.297,20.613,233309,0
2016-06-08,20.731,21.205,20.598,21.147,268444,0
2016-06-09,21.157,21.224,20.672,20.948,295426,0
2016-06-10,20.613,21.234,20.424,20.513,187804,0
2016-06-13,20.108,20.493,19.773,19.97,272278,0
2016-06-14,19.95,20.207,19.866,20.009,155522,0
2016-06-15,20.118,20.337,20,20.108,176053,0
2016-06-16,19.901,19.97,19.417,19.683,138461,0
2016-06-17,19.753,19.753,18.903,18.943,392449,0
2016-06-20,19.199,19.649,19.032,19.279,455093,0
2016-06-21,19.377,19.545,19.012,19.516,268845,0
2016-06-22,19.487,19.98,19.377,19.683,276543,0
2016-06-23,19.813,20.207,19.654,20.187,156907,0
2016-06-24,19.367,20.513,19.367,19.851,286596,0
2016-06-27,19.604,19.818,19.249,19.279,388198,0
2016-06-28,19.526,19.912,19.279,19.665,182261,0
2016-06-29,19.961,20.299,19.862,20.269,146519,0
2016-06-30,20.279,20.813,20.12,20.803,345907,0
2016-07-01,20.872,21.181,20.386,20.813,134830,0
2016-07-05,20.704,20.901,20.13,20.416,169866,0
2016-07-06,20.279,20.754,20.219,20.685,102598,0
2016-07-07,20.596,20.951,20.486,20.764,220253,0
2016-07-08,20.931,21.288,20.783,21.161,150362,0
2016-07-11,21.091,21.616,21.091,21.387,223030,0
2016-07-12,21.486,21.853,21.436,21.506,248165,0
2016-07-13,21.616,21.793,21.368,21.536,171544,0
2016-07-14,21.695,21.714,21.213,21.566,143081,0
2016-07-15,21.744,21.744,21.238,21.456,190347,0
2016-07-18,21.387,21.511,21.238,21.407,221392,0
2016-07-19,21.446,21.586,21.368,21.407,201630,0
2016-07-20,21.506,21.636,21.407,21.496,187756,0
2016-07-21,21.476,21.655,21.348,21.566,211208,0
2016-07-22,21.466,21.883,21.466,21.763,135708,0
2016-07-25,21.754,21.773,21.466,21.616,148868,0
2016-07-26,21.586,21.813,21.456,21.724,139237,0
2016-07-27,21.734,21.734,21.456,21.536,200685,0
2016-07-28,21.476,21.476,20.951,21.318,143852,0
2016-07-29,21.378,21.486,21.031,21.288,278998,0
2016-08-01,21.308,21.531,21.151,21.278,582127,0
2016-08-02,20.793,20.793,18.664,18.684,835113,0
2016-08-03,18.694,19.169,17.695,19.1,983162,0
2016-08-04,19.021,19.229,18.729,18.862,451614,0
2016-08-05,18.962,19.546,18.962,19.387,391261,0
2016-08-08,19.347,19.585,19.239,19.516,348353,0
2016-08-09,19.477,19.872,18.977,19.041,525884,0
2016-08-10,19.159,19.347,18.714,18.812,430101,0
2016-08-11,18.852,18.997,18.516,18.526,246710,0
2016-08-12,18.397,18.654,18.347,18.417,220298,0
2016-08-15,18.466,19.001,18.417,18.942,182781,0
2016-08-16,18.892,19.011,18.576,18.724,191927,0
2016-08-17,18.674,18.674,18.16,18.297,276969,0
2016-08-18,18.248,18.596,18.239,18.437,228721,0
2016-08-19,18.427,18.437,18.14,18.268,244592,0
2016-08-22,18.278,18.427,18.071,18.287,161179,0
2016-08-23,18.287,18.506,18.081,18.337,103181,0
2016-08-24,18.377,18.674,18.16,18.566,219911,0
2016-08-25,18.466,18.654,18.209,18.278,174742,0
2016-08-26,18.347,18.456,18.121,18.258,128183,0
2016-08-29,18.317,18.516,18.278,18.447,66472,0
2016-08-30,18.367,18.754,18.367,18.674,99143,0
2016-08-31,18.694,18.714,18.486,18.596,75844,0
2016-09-01,18.654,18.793,18.317,18.626,140517,0
2016-09-02,18.734,19.249,18.644,19.209,253182,0
2016-09-06,19.179,19.357,18.912,19.357,218457,0
2016-09-07,19.407,20.051,19.407,20.031,285971,0
2016-09-08,20.001,20.793,19.974,20.793,332244,0
2016-09-09,20.566,20.566,19.794,20.357,382011,0
2016-09-12,20.299,20.843,20.179,20.793,230249,0
2016-09-13,20.566,20.764,20.466,20.576,214586,0
2016-09-14,20.694,20.694,20.199,20.406,332189,0
2016-09-15,20.348,20.556,20.12,20.396,227324,0
2016-09-16,20.436,20.724,20.386,20.616,313928,0
2016-09-19,20.616,20.853,20.526,20.793,161808,0
2016-09-20,20.931,20.951,20.576,20.744,253242,0
2016-09-21,20.704,21.001,20.436,20.971,262925,0
2016-09-22,21.011,21.278,21.011,21.218,187398,0
2016-09-23,21.141,21.417,21.051,21.151,116576,0
2016-09-26,20.991,21.001,20.694,20.724,159344,0
2016-09-27,20.675,20.863,20.536,20.606,245996,0
2016-09-28,20.665,20.761,20.556,20.616,213153,0
2016-09-29,20.586,21.289,19.98,19.99,210998,0
2016-09-30,19.98,20.1,19.802,19.97,267664,0
2016-10-03,19.812,20.07,19.514,19.94,210515,0
2016-10-04,19.901,20.09,19.871,19.99,174950,0
2016-10-05,20.119,20.376,19.99,20.268,179562,0
2016-10-06,20.318,20.318,19.762,20.04,168256,0
2016-10-07,20,20.07,19.613,19.891,183439,0
2016-10-10,20.02,20.606,19.792,20.436,119363,0
2016-10-11,20.406,20.496,19.524,19.792,135752,0
2016-10-12,19.782,19.841,19.107,19.127,275768,0
2016-10-13,19.008,19.563,18.879,19.415,246874,0
2016-10-14,19.504,19.613,19.325,19.504,155401,0
2016-10-17,19.495,19.514,19.216,19.455,145481,0
2016-10-18,19.672,19.732,19.256,19.534,308407,0
2016-10-19,19.583,19.702,19.39,19.623,288800,0
2016-10-20,19.524,19.682,19.435,19.445,140066,0
2016-10-21,19.296,19.296,19.087,19.137,98814,0
2016-10-24,19.246,19.455,19.137,19.256,124665,0
2016-10-25,19.276,19.315,19.052,19.196,169864,0
2016-10-26,19.147,19.176,18.929,19.028,211669,0
2016-10-27,19.067,19.067,18.126,18.214,189438,0
2016-10-28,18.214,18.383,17.936,18.076,323899,0
2016-10-31,18.165,18.542,18.056,18.323,416023,0
2016-11-01,18.244,18.641,17.47,17.748,456509,0
2016-11-02,17.679,18.224,17.53,18.214,627357,0
2016-11-03,18.839,18.839,17.46,18.353,570574,0
2016-11-04,18.224,18.353,17.649,17.758,372308,0
2016-11-07,18.155,18.75,18.016,18.68,300323,0
2016-11-08,18.452,18.809,18.214,18.68,192143,0
2016-11-09,18.522,19.544,17.986,19.544,407934,0
2016-11-10,19.722,20.694,19.623,20.476,564349,0
2016-11-11,20.486,20.764,20.04,20.536,353406,0
2016-11-14,20.774,21.795,20.566,21.558,248636,0
2016-11-15,21.409,21.765,21.172,21.478,360226,0
2016-11-16,21.319,21.409,20.922,21.142,287521,0
2016-11-17,21.239,21.628,21.219,21.478,138680,0
2016-11-18,21.588,21.765,21.468,21.618,155804,0
2016-11-21,21.508,22.014,21.483,21.548,190417,0
2016-11-22,21.518,21.697,21.269,21.498,182253,0
2016-11-23,21.359,21.795,21.209,21.785,163796,0
2016-11-25,21.687,21.885,21.637,21.885,48557,0
2016-11-28,21.746,21.905,21.498,21.647,223293,0
2016-11-29,21.697,22.083,21.697,22.044,187315,0
2016-11-30,22.103,22.163,21.359,21.448,236202,0
2016-12-01,21.488,21.915,21.443,21.736,363678,0
2016-12-02,21.746,22.103,21.419,21.428,183207,0
2016-12-05,21.598,21.805,21.428,21.785,149502,0
2016-12-06,21.885,22.044,21.448,21.875,220564,0
2016-12-07,21.795,22.123,21.329,21.964,152994,0
2016-12-08,22.034,22.232,21.682,22.073,322492,0
2016-12-09,22.203,22.461,22.083,22.371,174201,0
2016-12-12,22.302,22.579,21.899,22.401,175824,0
2016-12-13,22.499,22.699,22.073,22.203,383338,0
2016-12-14,22.123,22.252,21.358,21.687,300723,0
2016-12-15,21.915,22.609,21.707,22.321,241850,0
2016-12-16,22.411,22.599,21.925,22.282,375536,0
2016-12-19,22.311,22.669,22.311,22.529,120956,0
2016-12-20,22.689,22.996,22.302,22.669,198491,0
2016-12-21,22.589,22.748,22.401,22.509,105491,0
2016-12-22,22.579,22.709,21.984,22.024,144345,0
2016-12-23,22.044,22.629,21.85,22.559,154639,0
2016-12-27,22.549,22.828,22.054,22.481,98410,0
2016-12-28,22.622,22.622,21.996,22.085,102008,0
2016-12-29,22.125,22.413,22.026,22.185,115178,0
2016-12-30,22.195,22.195,21.846,22.075,143812,0
2017-01-03,22.383,22.522,21.996,22.244,243109,0
2017-01-04,20.902,21.399,20.068,20.822,933040,0
2017-01-05,20.872,21.167,20.615,20.684,366272,0
2017-01-06,20.822,20.832,20.276,20.316,295800,0
2017-01-09,20.375,20.693,20.326,20.415,298615,0
2017-01-10,20.395,20.645,20.266,20.525,266260,0
2017-01-11,20.615,20.635,20.246,20.585,242660,0
2017-01-12,20.495,20.595,20.246,20.505,208755,0
2017-01-13,20.485,20.753,20.395,20.664,153537,0
2017-01-17,20.505,20.684,20.296,20.555,159053,0
2017-01-18,20.645,20.645,20.286,20.475,163436,0
2017-01-19,20.425,20.515,20.137,20.157,211629,0
2017-01-20,20.147,20.291,20.078,20.137,141789,0
2017-01-23,20.117,20.336,19.919,20.276,147030,0
2017-01-24,20.326,20.415,19.909,20.365,115199,0
2017-01-25,20.525,20.525,20.296,20.395,144488,0
2017-01-26,20.186,20.545,20.186,20.346,108931,0
2017-01-27,20.326,20.485,20.147,20.385,111254,0
2017-01-30,20.256,20.256,19.66,20.098,243586,0
2017-01-31,19.988,20.296,19.854,20.206,167543,0
2017-02-01,20.216,20.635,20.137,20.176,172673,0
2017-02-02,20.176,20.286,19.829,19.919,218633,0
2017-02-03,20.157,20.206,19.829,20.186,258303,0
2017-02-06,20.117,20.306,19.928,20.157,333269,0
2017-02-07,20.127,20.495,20.102,20.415,278553,0
2017-02-08,20.316,20.316,19.829,19.879,177324,0
2017-02-09,18.637,19.541,16.658,17.363,1956855,0
2017-02-10,17.215,17.762,17.006,17.245,695896,0
2017-02-13,17.335,17.573,17.205,17.245,462991,0
2017-02-14,17.135,18,17.135,17.871,670038,0
2017-02-15,17.781,17.99,17.672,17.791,502938,0
2017-02-16,17.791,18.03,17.791,17.99,453049,0
2017-02-17,18.03,18.139,17.891,18,250067,0
2017-02-21,18.07,18.577,18.07,18.507,188313,0
2017-02-22,18.457,18.637,18.358,18.597,162399,0
2017-02-23,18.587,18.685,18.258,18.685,375868,0
2017-02-24,18.507,18.875,18.408,18.855,237420,0
2017-02-27,18.835,19.064,18.675,19.024,314810,0
2017-02-28,19.004,19.024,18.7,18.725,264409,0
2017-03-01,18.845,18.895,18.627,18.705,260265,0
2017-03-02,18.627,18.855,18.527,18.577,400137,0
2017-03-03,18.587,18.825,18.438,18.795,130466,0
2017-03-06,18.785,18.785,18.557,18.655,230448,0
2017-03-07,18.567,18.655,18.358,18.378,246769,0
2017-03-08,18.428,18.507,18.318,18.368,287589,0
2017-03-09,18.298,18.517,18.189,18.448,177545,0
2017-03-10,18.557,18.685,18.398,18.607,249108,0
2017-03-13,18.627,18.765,18.209,18.268,165485,0
2017-03-14,18.189,18.189,17.891,17.92,217753,0
2017-03-15,17.99,18.398,17.9,17.98,192942,0
2017-03-16,17.94,18.12,17.94,18.12,113429,0
2017-03-17,17.99,18.318,17.99,18.268,400807,0
2017-03-20,18.298,18.607,18.199,18.507,243063,0
2017-03-21,18.597,18.665,18.139,18.149,205167,0
2017-03-22,18.09,18.209,17.891,18.08,180136,0
2017-03-23,18.02,18.517,18,18.179,129279,0
2017-03-24,18.189,18.318,18.065,18.278,174011,0
2017-03-27,18.218,18.675,18.149,18.228,239737,0
2017-03-28,18.09,18.268,18.02,18.209,225893,0
2017-03-29,18.141,18.271,18.072,18.211,157808,0
2017-03-30,18.57,18.989,18.411,18.63,270043,0
2017-03-31,18.679,18.829,18.54,18.729,276900,0
2017-04-03,18.749,18.779,18.201,18.251,153596,0
2017-04-04,18.281,18.411,17.992,18.052,178461,0
2017-04-05,18.062,18.401,17.932,18.002,208293,0
2017-04-06,18.032,18.431,17.922,18.401,123278,0
2017-04-07,18.321,18.679,18.281,18.431,321033,0
2017-04-10,18.53,18.969,18.46,18.53,158046,0
2017-04-11,18.53,18.859,18.502,18.739,238648,0
2017-04-12,18.779,19.098,18.401,18.979,421540,0
2017-04-13,18.969,19.048,18.46,18.48,322141,0
2017-04-17,18.48,18.779,17.992,18.401,760454,0
2017-04-18,18.321,18.406,17.942,18.112,211280,0
2017-04-19,18.161,18.341,18.151,18.211,181259,0
2017-04-20,18.052,18.55,16.443,18.48,204416,0
2017-04-21,18.49,18.54,18.251,18.441,126377,0
2017-04-24,18.709,18.749,18.49,18.649,134916,0
2017-04-25,18.799,19.048,18.679,18.779,135158,0
2017-04-26,18.719,19.197,18.719,18.969,274649,0
2017-04-27,19.058,19.177,18.919,19.048,345505,0
2017-04-28,19.058,19.058,17.026,17.883,792333,0
2017-05-01,18.719,21.081,18.719,19.098,1234149,0
2017-05-02,19.048,19.735,18.769,19.735,850138,0
2017-05-03,19.725,20.104,19.128,19.187,423044,0
2017-05-04,19.257,19.537,19.177,19.497,295576,0
2017-05-05,19.537,19.656,19.467,19.576,195136,0
2017-05-08,19.576,19.915,19.576,19.735,175996,0
2017-05-09,19.725,20.035,19.517,19.586,147272,0
2017-05-10,19.527,20.065,19.467,19.965,211544,0
2017-05-11,19.935,20.203,19.626,19.705,187553,0
2017-05-12,19.735,19.775,19.357,19.656,131801,0
2017-05-15,19.675,19.755,19.257,19.307,187640,0
2017-05-16,19.327,19.556,18.969,18.969,128462,0
2017-05-17,18.839,19.018,18.6,18.61,225470,0
2017-05-18,18.54,18.739,18.45,18.57,126017,0
2017-05-19,18.54,18.799,18.5,18.56,245501,0
2017-05-22,18.57,18.709,18.55,18.659,109883,0
2017-05-23,18.789,19.167,18.56,18.829,356967,0
2017-05-24,18.809,19.058,18.47,18.48,127911,0
2017-05-25,18.51,18.749,18.441,18.57,94888,0
2017-05-26,18.52,18.52,18.211,18.46,85256,0
2017-05-30,18.381,18.47,18.181,18.201,92079,0
2017-05-31,18.221,18.421,17.932,18.311,207591,0
2017-06-01,18.331,18.769,18.112,18.769,314827,0
2017-06-02,18.769,19.217,18.769,18.889,186676,0
2017-06-05,18.859,18.929,18.53,18.899,171038,0
2017-06-06,18.829,18.909,18.59,18.729,131529,0
2017-06-07,18.689,18.964,18.63,18.799,226415,0
2017-06-08,18.799,19.327,18.779,19.267,221485,0
2017-06-09,19.237,19.925,18.999,19.915,244582,0
2017-06-12,19.885,20.243,19.815,20.203,291200,0
2017-06-13,20.263,20.653,20.095,20.633,280114,0
2017-06-14,20.691,20.841,20.403,20.603,290750,0
2017-06-15,20.473,20.623,20.363,20.603,169185,0
2017-06-16,20.283,20.653,20.065,20.613,372451,0
2017-06-19,20.662,20.901,20.508,20.811,197601,0
2017-06-20,20.811,21.081,20.741,20.901,156640,0
2017-06-21,20.931,21.111,20.686,20.711,174188,0
2017-06-22,20.771,21.319,20.771,21.001,143634,0
2017-06-23,20.991,21.609,20.741,21.569,1105502,0
2017-06-26,21.679,22.117,21.569,21.907,293036,0
2017-06-27,21.907,21.937,21.619,21.709,161928,0
2017-06-28,21.82,22.14,21.581,22.04,342409,0
2017-06-29,22.12,22.2,21.8,22.04,153952,0
2017-06-30,21.99,22.15,20.722,21.731,159191,0
2017-07-03,21.731,21.96,21.611,21.88,71050,0
2017-07-05,21.91,22,21.751,21.83,183063,0
2017-07-06,21.541,21.681,20.953,21.152,240479,0
2017-07-07,21.261,21.621,20.868,21.571,122920,0
2017-07-10,21.431,21.591,21.221,21.291,258149,0
2017-07-11,21.381,21.531,21.022,21.281,135074,0
2017-07-12,21.421,21.531,21.291,21.371,121928,0
2017-07-13,21.361,21.361,21.112,21.311,96947,0
2017-07-14,21.301,21.511,21.241,21.451,144760,0
2017-07-17,21.441,21.621,21.356,21.491,90924,0
2017-07-18,21.481,21.521,21.291,21.421,95067,0
2017-07-19,21.421,22.08,21.406,22.04,231616,0
2017-07-20,21.99,22.739,21.89,22.499,270824,0
2017-07-21,22.609,22.699,22.419,22.659,202201,0
2017-07-24,22.489,23.128,22.349,22.839,339043,0
2017-07-25,22.898,23.308,21.644,23.208,272031,0
2017-07-26,22.699,22.968,21.85,22.539,356153,0
2017-07-27,22.649,22.829,22.329,22.369,154163,0
2017-07-28,22.349,22.489,22.16,22.399,99929,0
2017-07-31,22.479,22.479,22.16,22.329,168765,0
2017-08-01,22.429,22.429,21.88,21.96,162198,0
2017-08-02,21.96,22.15,21.641,21.701,206740,0
2017-08-03,21.651,21.95,21.501,21.601,201368,0
2017-08-04,18.716,20.722,18.716,20.094,439870,0
2017-08-07,20.094,20.283,19.654,19.974,337957,0
2017-08-08,19.944,20.493,19.864,20.123,164721,0
2017-08-09,19.974,20.064,19.684,19.844,227087,0
2017-08-10,19.674,19.854,19.584,19.614,187003,0
2017-08-11,19.734,19.809,19.475,19.724,129910,0
2017-08-14,19.814,20.153,19.704,20.153,121846,0
2017-08-15,20.213,20.323,19.964,20.163,120061,0
2017-08-16,20.273,20.323,19.964,20.004,136633,0
2017-08-17,19.944,20.123,19.674,19.684,169982,0
2017-08-18,19.515,19.714,19.385,19.574,112196,0
2017-08-21,19.604,19.734,19.505,19.594,127874,0
2017-08-22,19.654,20.034,19.614,19.774,85360,0
2017-08-23,19.704,20.862,19.704,19.764,78708,0
2017-08-24,19.794,19.934,19.754,19.834,144943,0
2017-08-25,19.964,20.059,19.365,19.834,335700,0
2017-08-28,19.944,20.188,19.875,20.084,117221,0
2017-08-29,19.894,19.904,19.614,19.694,100489,0
2017-08-30,19.684,19.814,19.535,19.774,81367,0
2017-08-31,19.884,20.563,19.884,20.503,144735,0
2017-09-01,20.533,20.762,20.373,20.742,91378,0
2017-09-05,20.752,20.992,20.473,20.553,148441,0
2017-09-06,20.613,20.682,20.303,20.353,200547,0
2017-09-07,20.393,20.578,20.211,20.513,90167,0
2017-09-08,20.503,21.052,20.503,20.972,113139,0
2017-09-11,21.092,21.296,20.812,20.972,161518,0
2017-09-12,20.932,21.052,20.772,20.792,111846,0
2017-09-13,20.752,20.822,20.283,20.393,115557,0
2017-09-14,20.393,20.563,20.233,20.383,136612,0
2017-09-15,20.453,20.493,20.044,20.283,434529,0
2017-09-18,20.403,20.643,20.173,20.433,145117,0
2017-09-19,20.373,20.583,19.904,20.103,117656,0
2017-09-20,20.153,20.822,20.034,20.732,140103,0
2017-09-21,20.643,21.122,20.523,21.062,99849,0
2017-09-22,21.042,21.431,21.022,21.182,101865,0
2017-09-25,21.012,21.381,21.012,21.321,150916,0
2017-09-26,21.401,21.87,21.401,21.491,126260,0
2017-09-27,21.541,22.17,21.531,22.03,188354,0
2017-09-28,22.08,22.62,22.01,22.55,73101,0
2017-09-29,22.54,22.78,22.5,22.58,113331,0
2017-10-02,22.58,23.41,22.58,23.4,164854,0
2017-10-03,23.42,23.44,22.865,23.42,147697,0
2017-10-04,23.32,23.69,23,23.02,122569,0
2017-10-05,23.11,23.36,23.01,23.04,79952,0
2017-10-06,23.07,23.16,22.57,22.65,138408,0
2017-10-09,22.59,22.69,21.85,21.93,130243,0
2017-10-10,22,22.125,21.59,21.59,110255,0
2017-10-11,21.67,22.24,21.67,21.87,332704,0
2017-10-12,21.84,21.965,21.52,21.54,185189,0
2017-10-13,20.81,21.6,20.81,21.5,260273,0
2017-10-16,21.5,21.96,21.46,21.96,143076,0
2017-10-17,22,22.24,21.88,22.03,140948,0
2017-10-18,22.19,22.67,21.98,22.44,104119,0
2017-10-19,22.43,22.87,22.34,22.81,99694,0
2017-10-20,23.78,23.78,22.94,23.02,113000,0
2017-10-23,22.94,23.165,22.83,22.94,105920,0
2017-10-24,22.97,23.15,22.59,23.02,92705,0
2017-10-25,22.98,23.23,22.7022,23.19,141661,0
2017-10-26,23.2,23.5,23,23.2,154069,0
2017-10-27,23.26,23.81,23.06,23.8,147716,0
2017-10-30,23.63,23.78,23.05,23.33,243725,0
2017-10-31,23.36,23.7,23.08,23.08,242090,0
2017-11-01,23.17,23.17,22.19,22.41,151929,0
2017-11-02,22.4,23.125,22.4,22.9,118062,0
2017-11-03,22.91,23.005,22.62,22.82,127800,0
2017-11-06,22.75,23.43,22.75,23.38,99268,0
2017-11-07,23.5,23.665,23.0461,23.42,135495,0
2017-11-08,23.17,23.41,22.7,22.98,262714,0
2017-11-09,22.15,23.96,22.15,23.24,214039,0
2017-11-10,23.38,23.69,23.12,23.2,121814,0
