Date,Open,High,Low,Close,Volume,OpenInt
2007-01-30,12.891,12.891,12.891,12.891,0,0
2007-01-31,12.998,13.75,12.969,13.392,12753581,0
2007-02-01,13.535,15.11,13.499,14.896,2625955,0
2007-02-02,14.968,15.29,14.609,15.017,1495418,0
2007-02-05,14.988,14.988,14.179,14.323,740378,0
2007-02-06,14.215,14.91,13.965,14.745,859353,0
2007-02-07,14.745,14.86,14.538,14.809,335558,0
2007-02-08,14.852,14.86,14.645,14.645,288079,0
2007-02-09,14.68,14.68,14.05,14.179,660643,0
2007-02-12,13.972,14.144,13.313,13.693,917862,0
2007-02-13,13.75,13.821,13.643,13.757,411663,0
2007-02-14,13.821,13.936,13.764,13.914,563290,0
2007-02-15,13.893,14.538,13.785,14.466,341982,0
2007-02-16,14.466,14.645,14.287,14.623,130146,0
2007-02-20,14.574,14.824,14.244,14.294,168128,0
2007-02-21,14.287,14.323,13.828,14.043,353432,0
2007-02-22,14.114,14.114,14.007,14.072,91745,0
2007-02-23,14.072,14.164,13.864,14.136,175390,0
2007-02-26,14.208,14.244,14.036,14.108,471988,0
2007-02-27,14.029,14.029,13.535,13.607,464307,0
2007-02-28,13.499,13.535,13.07,13.32,571413,0
2007-03-01,13.249,13.714,13.07,13.613,393789,0
2007-03-02,13.535,13.535,12.998,13.299,277049,0
2007-03-05,13.169,13.169,11.751,12.704,1007652,0
2007-03-06,12.704,12.783,12.175,12.44,265040,0
2007-03-07,12.246,12.431,12.031,12.282,225520,0
2007-03-08,12.189,12.497,12.103,12.497,161287,0
2007-03-09,12.569,12.668,12.425,12.597,482601,0
2007-03-12,12.54,12.726,12.21,12.353,317545,0
2007-03-13,12.353,12.353,10.856,11.53,1595961,0
2007-03-14,11.536,12.031,11.171,11.816,658828,0
2007-03-15,12.532,12.532,11.622,11.953,355946,0
2007-03-16,12.131,12.131,11.53,11.795,139922,0
2007-03-19,11.852,12.031,11.852,12.031,97749,0
2007-03-20,11.996,12.123,11.823,11.953,106266,0
2007-03-21,11.953,12.103,11.888,12.103,259176,0
2007-03-22,12.031,12.138,11.996,12.031,279004,0
2007-03-23,11.959,12.067,11.909,12.039,29604,0
2007-03-26,11.967,11.967,11.751,11.852,34910,0
2007-03-27,11.888,11.888,11.443,11.493,122606,0
2007-03-28,11.422,11.422,10.977,11.1,117299,0
2007-03-29,11.157,11.308,11.136,11.294,97191,0
2007-03-30,11.315,11.315,10.741,10.741,1042981,0
2007-04-02,10.756,10.877,10.741,10.842,364604,0
2007-04-03,10.842,11.816,10.828,11.723,298832,0
2007-04-04,11.665,11.673,11.458,11.573,98308,0
2007-04-05,11.645,11.673,11.473,11.659,138107,0
2007-04-09,11.709,11.745,11.536,11.665,107663,0
2007-04-10,11.622,11.694,11.351,11.487,103893,0
2007-04-11,11.493,11.515,11.236,11.515,190750,0
2007-04-12,11.508,12.138,11.451,11.737,122325,0
2007-04-13,11.781,11.959,11.673,11.953,57811,0
2007-04-16,12.067,12.353,12.067,12.353,277049,0
2007-04-17,12.389,12.569,12.353,12.511,94258,0
2007-04-18,12.46,12.532,12.425,12.503,58091,0
2007-04-19,12.503,12.819,12.246,12.511,120371,0
2007-04-20,12.676,12.748,12.318,12.56,125258,0
2007-04-23,12.497,12.56,12.103,12.252,150115,0
2007-04-24,12.21,12.238,11.723,12.052,88393,0
2007-04-25,12.103,12.123,11.888,12.01,34353,0
2007-04-26,12.002,12.074,11.888,12.039,104871,0
2007-04-27,11.996,12.18,11.959,11.996,73453,0
2007-04-30,11.996,12.002,11.3,11.443,247164,0
2007-05-01,11.443,11.522,11.251,11.522,117858,0
2007-05-02,11.487,12.324,11.458,12.138,292828,0
2007-05-03,12.103,12.69,11.959,12.583,182792,0
2007-05-04,12.282,12.697,12.282,12.625,130286,0
2007-05-07,12.64,12.64,12.46,12.632,60605,0
2007-05-08,12.604,12.998,12.41,12.883,159471,0
2007-05-09,12.819,12.99,12.676,12.962,277188,0
2007-05-10,12.819,12.819,11.924,12.246,350499,0
2007-05-11,11.959,12.238,11.809,12.21,97330,0
2007-05-14,12.152,12.289,12.01,12.217,121906,0
2007-05-15,12.232,12.232,11.68,11.716,259593,0
2007-05-16,11.73,11.73,11.171,11.386,212814,0
2007-05-17,11.38,11.487,11.243,11.386,242417,0
2007-05-18,11.394,11.601,11.243,11.458,117159,0
2007-05-21,11.415,11.573,11.415,11.508,172038,0
2007-05-22,11.458,11.637,11.458,11.501,220495,0
2007-05-23,11.536,11.594,11.386,11.493,111435,0
2007-05-24,11.493,11.587,10.756,11.271,203319,0
2007-05-25,11.337,11.351,11.057,11.165,70239,0
2007-05-29,11.136,11.228,11.014,11.129,222169,0
2007-05-30,11.079,11.1,10.891,11,185583,0
2007-05-31,11.064,11.63,11.028,11.422,167151,0
2007-06-01,11.493,11.544,11,11.1,173017,0
2007-06-04,10.813,11.171,10.813,11.1,132519,0
2007-06-05,11.171,11.171,10.885,10.957,76105,0
2007-06-06,10.849,10.977,10.598,10.678,151511,0
2007-06-07,10.678,10.828,10.548,10.578,349103,0
2007-06-08,10.506,10.721,10.376,10.678,108362,0
2007-06-11,10.62,10.721,10.598,10.67,119115,0
2007-06-12,10.598,10.735,10.506,10.584,148020,0
2007-06-13,10.699,10.935,10.649,10.813,506060,0
2007-06-14,10.813,10.813,10.57,10.799,430513,0
2007-06-15,10.871,11,10.476,10.849,309864,0
2007-06-18,10.835,10.914,10.614,10.627,105011,0
2007-06-19,10.556,10.727,10.462,10.562,124700,0
2007-06-20,10.598,10.735,10.333,10.498,758951,0
2007-06-21,10.498,10.562,10.291,10.476,108781,0
2007-06-22,10.455,10.699,10.384,10.527,736189,0
2007-06-25,10.542,10.641,10.455,10.627,227197,0
2007-06-26,10.627,10.856,10.527,10.692,159051,0
2007-06-27,10.62,11.3,10.548,11.143,131820,0
2007-06-28,11.136,11.422,11.071,11.257,85183,0
2007-06-29,11.315,11.429,10.928,11.107,124980,0
2007-07-02,11.186,11.193,10.864,11.15,228174,0
2007-07-03,11.15,11.193,11.035,11.085,11172,0
2007-07-05,11.071,11.143,10.914,11.1,186701,0
2007-07-06,11.064,11.165,10.986,11.107,97330,0
2007-07-09,11.1,11.279,11.1,11.157,114367,0
2007-07-10,11.057,11.129,10.957,11.107,118136,0
2007-07-11,11.1,11.157,10.706,10.877,174831,0
2007-07-12,10.906,11.085,10.82,11.085,88952,0
2007-07-13,11.064,11.1,10.82,10.914,52227,0
2007-07-16,10.835,10.992,10.47,10.592,113528,0
2007-07-17,10.592,10.67,10.548,10.634,53063,0
2007-07-18,10.562,10.562,10.362,10.476,83506,0
2007-07-19,10.491,10.512,10.384,10.384,48177,0
2007-07-20,10.362,10.506,9.961,10.27,145787,0
2007-07-23,10.284,10.305,9.868,10.025,46361,0
2007-07-24,9.918,10.347,9.882,10.19,102637,0
2007-07-25,10.276,10.319,10.025,10.204,134893,0
2007-07-26,10.097,10.305,9.846,10.184,221331,0
2007-07-27,10.112,10.176,9.4666,9.4809,192983,0
2007-07-30,9.4666,9.611,8.9875,9.425,107663,0
2007-07-31,9.4884,9.581,8.8801,8.9795,132938,0
2007-08-01,8.9511,9.0234,8.4436,8.6574,139641,0
2007-08-02,8.6938,9.1948,8.5581,8.7941,80713,0
2007-08-03,8.7719,8.8083,8.4933,8.6078,128331,0
2007-08-06,8.629,9.2308,8.3783,9.2308,251354,0
2007-08-07,9.3312,9.581,8.9946,9.1664,361112,0
2007-08-08,9.281,9.854,8.8083,8.9511,193264,0
2007-08-09,8.8801,9.1806,7.7914,8.4862,369351,0
2007-08-10,8.2356,9.0802,7.8773,8.9085,396861,0
2007-08-13,8.9156,9.0944,8.364,8.4285,68285,0
2007-08-14,8.3926,8.5217,8.2568,8.472,39238,0
2007-08-15,8.5004,8.5652,8.0134,8.099,122885,0
2007-08-16,8.056,8.5146,7.598,7.8558,187399,0
2007-08-17,8.056,8.4933,6.9462,7.6838,487908,0
2007-08-20,7.6697,7.8773,7.1612,7.555,156259,0
2007-08-21,7.5049,7.8486,7.5049,7.6194,253030,0
2007-08-22,7.7125,7.8128,7.6982,7.7914,196335,0
2007-08-23,7.8057,7.8271,7.5049,7.5765,112552,0
2007-08-24,7.5478,8.056,7.5478,7.6982,275651,0
2007-08-27,7.7198,7.7555,7.6266,7.7484,425626,0
2007-08-28,7.7198,8.2712,7.6911,8.1277,453835,0
2007-08-29,8.164,8.5855,8.0063,8.4498,259873,0
2007-08-30,8.3783,8.4862,8.3074,8.3496,307629,0
2007-08-31,8.3783,8.4146,8.3142,8.364,285985,0
2007-09-04,8.3429,8.407,8.1707,8.3074,152489,0
2007-09-05,8.2356,8.3716,8.1421,8.1995,161566,0
2007-09-06,8.2712,8.3286,8.0923,8.1707,115484,0
2007-09-07,8.0416,8.099,7.6123,7.7484,106266,0
2007-09-10,7.8057,8.293,7.7341,7.9418,94258,0
2007-09-11,7.9847,8.2138,7.8845,8.0847,178741,0
2007-09-12,8.0847,8.1066,7.9418,7.9633,56136,0
2007-09-13,7.9346,8.0923,7.7484,7.9847,126237,0
2007-09-14,7.9131,8.2281,7.8773,8.1707,60605,0
2007-09-17,8.207,8.207,7.9633,8.1565,65352,0
2007-09-18,8.1851,8.6513,8.0274,8.6513,207227,0
2007-09-19,8.7435,9.1314,8.6796,8.9156,382478,0
2007-09-20,8.8801,8.8801,8.4862,8.708,70799,0
2007-09-21,8.7941,8.9795,8.7435,8.8233,214071,0
2007-09-24,8.8233,8.9227,8.1421,8.6655,109897,0
2007-09-25,8.5794,8.9733,8.4862,8.7657,130007,0
2007-09-26,8.8154,8.8154,8.4862,8.6655,45941,0
2007-09-27,8.6655,8.7577,8.5501,8.7151,175669,0
2007-09-28,8.7222,8.7222,8.3716,8.5004,94397,0
2007-10-01,8.5146,9.0016,8.3716,8.7719,184327,0
2007-10-02,8.8012,8.9298,8.787,8.8801,50411,0
2007-10-03,8.8376,8.9156,8.629,8.7009,61162,0
2007-10-04,8.7515,8.9085,8.6858,8.8437,37424,0
2007-10-05,8.9511,9.2374,8.8012,9.0944,178601,0
2007-10-08,9.1162,9.1162,8.7373,8.7941,46920,0
2007-10-09,8.8012,8.8012,8.4862,8.6432,56555,0
2007-10-10,8.5581,8.6574,8.4146,8.5501,42870,0
2007-10-11,8.5936,8.5936,8.3074,8.4578,109478,0
2007-10-12,8.5146,8.5217,8.3142,8.4436,63258,0
2007-10-15,8.4003,8.4003,7.9275,8.2425,111712,0
2007-10-16,8.1851,8.2568,7.7842,7.9489,86716,0
2007-10-17,8.056,8.2644,7.8057,8.2356,161844,0
2007-10-18,8.1496,8.1995,7.8128,7.8486,138943,0
2007-10-19,7.8271,7.8271,7.5909,7.7054,155280,0
2007-10-22,7.6697,7.7842,7.3903,7.7484,97052,0
2007-10-23,7.7341,7.8773,7.598,7.777,92720,0
2007-10-24,7.7341,7.863,7.419,7.6768,162821,0
2007-10-25,7.6266,7.6266,7.0967,7.1612,163380,0
2007-10-26,7.2758,7.3832,7.1325,7.1612,82388,0
2007-10-29,7.2113,7.3331,7.1183,7.2113,298832,0
2007-10-30,7.1683,7.3616,6.9535,7.1612,231664,0
2007-10-31,7.1899,7.3331,7.0538,7.197,262385,0
2007-11-01,7.1111,7.1111,6.4667,6.4737,210021,0
2007-11-02,6.5669,6.5669,6.1372,6.3663,151371,0
2007-11-05,6.259,6.4164,5.9869,6.0513,124281,0
2007-11-06,7.4047,7.4047,6.0154,6.0799,176646,0
2007-11-07,6.0154,6.087,5.7863,5.8077,118835,0
2007-11-08,5.8865,5.9438,5.6359,5.6931,276630,0
2007-11-09,5.6574,5.6574,4.7908,4.7979,546208,0
2007-11-12,4.7766,4.7766,4.2753,4.4543,783249,0
2007-11-13,4.49,4.7908,4.1894,4.4399,702186,0
2007-11-14,4.4399,4.5617,4.3254,4.5617,753854,0
2007-11-15,4.4686,4.5688,4.3396,4.4113,195219,0
2007-11-16,4.4256,4.4614,4.0533,4.2323,833380,0
2007-11-19,4.1965,4.3111,4.1249,4.2466,428280,0
2007-11-20,4.2466,4.354,4.1106,4.2896,387783,0
2007-11-21,4.3111,4.3612,4.2609,4.2753,159331,0
2007-11-23,4.3325,4.5117,4.3325,4.4328,165615,0
2007-11-26,4.4757,4.5688,4.2609,4.2967,249818,0
2007-11-27,4.3183,4.3325,4.2252,4.268,240462,0
2007-11-28,4.3396,4.6477,4.3396,4.6118,664972,0
2007-11-29,4.6405,4.8195,4.6118,4.7979,310842,0
2007-11-30,4.8839,5.0916,4.8338,4.891,532033,0
2007-12-03,4.9269,5.0558,4.8839,4.9914,209741,0
2007-12-04,4.9411,5.0773,4.9197,4.9771,115484,0
2007-12-05,4.9842,5.0844,4.9484,5.0487,65212,0
2007-12-06,5.0629,5.6215,4.9197,5.5141,419761,0
2007-12-07,5.6215,5.8721,5.5285,5.6574,152767,0
2007-12-10,5.6502,6.0727,5.6144,5.951,228174,0
2007-12-11,5.994,6.1085,5.4497,5.4783,203039,0
2007-12-12,5.5929,5.6144,5.2277,5.2563,193543,0
2007-12-13,5.2277,5.2849,5.0773,5.1417,187120,0
2007-12-14,5.0558,5.2563,5.0272,5.07,106266,0
2007-12-17,5.0199,5.0844,4.8553,4.8696,327598,0
2007-12-18,4.9197,5.1704,4.8839,5.1345,204715,0
2007-12-19,5.0988,5.3565,5.0629,5.3421,102637,0
2007-12-20,5.3638,5.6144,5.292,5.5069,187258,0
2007-12-21,5.6717,5.729,5.4926,5.6144,208484,0
2007-12-24,5.5499,5.5499,5.4282,5.5499,94397,0
2007-12-26,5.5499,5.7649,5.5141,5.7432,143412,0
2007-12-27,5.7219,5.7649,5.5858,5.6144,117997,0
2007-12-28,5.7147,5.7147,5.3638,5.4425,131122,0
2007-12-31,5.3708,5.5642,5.3565,5.5427,147460,0
2008-01-02,5.5213,5.6215,5.3708,5.3924,97902,0
2008-01-03,5.3924,5.5642,5.2706,5.2849,336814,0
2008-01-04,5.199,5.2706,5.0773,5.1918,126795,0
2008-01-07,5.2348,5.2348,4.9985,5.07,500754,0
2008-01-08,5.07,5.1776,4.9127,4.9555,182093,0
2008-01-09,4.8983,4.9555,4.7193,4.8624,196825,0
2008-01-10,4.7622,5.1918,4.6548,4.8195,940066,0
2008-01-11,4.7908,4.891,4.669,4.755,534929,0
2008-01-14,4.8195,4.8482,4.7264,4.755,53763,0
2008-01-15,4.6834,4.7694,4.4757,4.4757,120650,0
2008-01-16,4.4041,4.4686,4.2323,4.3969,198779,0
2008-01-17,4.3756,4.4399,4.2179,4.3111,239809,0
2008-01-18,4.2323,4.2967,4.1034,4.1392,194940,0
2008-01-22,4.1106,4.4328,3.9387,4.1249,125956,0
2008-01-23,4.1177,4.6834,4.0747,4.6333,1073004,0
2008-01-24,4.6834,4.6834,4.4328,4.6548,173155,0
2008-01-25,4.7121,4.8624,4.4113,4.4185,336955,0
2008-01-28,4.3898,4.49,4.3111,4.3898,93419,0
2008-01-29,4.4543,4.7335,4.0318,4.6834,246747,0
2008-01-30,4.8338,5.0629,4.6906,4.7121,122187,0
2008-01-31,4.6262,4.9411,4.5688,4.8983,141457,0
2008-02-01,4.8696,5.0988,4.7335,5.0988,184327,0
2008-02-04,5.0988,5.2492,5.0272,5.2061,78026,0
2008-02-05,5.1059,5.2277,5.0343,5.0988,95654,0
2008-02-06,5.1848,5.2277,5.0415,5.0558,167849,0
2008-02-07,5.0487,5.3708,5.0487,5.3638,243256,0
2008-02-08,5.2706,5.335,5.0343,5.1776,967016,0
2008-02-11,5.1345,5.3708,5.0128,5.1488,151860,0
2008-02-12,5.1848,5.3708,5.156,5.2061,127319,0
2008-02-13,5.292,5.3638,5.0558,5.2492,100123,0
2008-02-14,5.2492,5.3064,5.0487,5.0844,94159,0
2008-02-15,5.1131,5.1131,4.9771,5.0272,117578,0
2008-02-19,5.0558,5.2133,4.9411,4.9555,76105,0
2008-02-20,4.9411,5.2706,4.8767,5.0558,65772,0
2008-02-21,5.0844,5.1848,5.0844,5.1704,119115,0
2008-02-22,5.1704,5.1704,5.07,5.1131,105406,0
2008-02-25,5.1275,5.3208,5.1275,5.292,102777,0
2008-02-26,5.2419,5.3421,5.1704,5.335,135172,0
2008-02-27,5.3208,5.335,5.1488,5.3208,117159,0
2008-02-28,5.2563,5.6789,5.1488,5.5141,271653,0
2008-02-29,5.4282,5.4497,5.1488,5.2419,425299,0
2008-03-03,5.2348,5.4282,5.0056,5.1704,237110,0
2008-03-04,5.1131,5.2348,4.8051,5.0128,272021,0
2008-03-05,5.0487,5.0629,4.6548,4.7622,311052,0
2008-03-06,4.7049,4.7121,4.3254,4.3827,126832,0
2008-03-07,4.354,4.4686,4.2609,4.268,232429,0
2008-03-10,4.3039,4.3039,4.0963,4.1177,169944,0
2008-03-11,4.0103,4.1392,3.5735,4.132,1348036,0
2008-03-12,4.0175,4.2035,3.7668,3.8886,359087,0
2008-03-13,3.8456,3.9244,3.7955,3.867,206670,0
2008-03-14,3.8814,3.8814,3.5878,3.7454,145130,0
2008-03-17,3.6523,3.7024,3.3227,3.4446,450232,0
2008-03-18,3.5448,3.6451,3.4374,3.5735,258896,0
2008-03-19,3.5806,3.6236,3.4876,3.5019,98438,0
2008-03-20,3.7597,3.7597,3.5448,3.6093,593197,0
2008-03-24,3.6308,3.8527,3.6308,3.6881,422415,0
2008-03-25,3.7024,3.867,3.7024,3.7597,203736,0
2008-03-26,3.7238,3.7454,3.4302,3.4732,332988,0
2008-03-27,3.4732,3.6164,3.3299,3.3514,963385,0
2008-03-28,3.3514,3.4876,3.3156,3.466,494052,0
2008-03-31,3.4876,3.6236,3.4087,3.5878,106406,0
2008-04-01,3.6523,3.7741,3.5162,3.7741,188237,0
2008-04-02,3.7597,3.8886,3.731,3.7883,94536,0
2008-04-03,3.7524,4.0031,3.7524,3.9244,126748,0
2008-04-04,3.8957,3.9888,3.7454,3.7454,82528,0
2008-04-07,3.7741,3.9172,3.7454,3.8098,40775,0
2008-04-08,3.7741,4.0675,3.7238,4.0675,230827,0
2008-04-09,4.0963,4.6333,4.0963,4.3612,323465,0
2008-04-10,4.4041,4.4399,4.2108,4.2179,143063,0
2008-04-11,4.1894,4.3111,3.9602,4.1392,90766,0
2008-04-14,4.1607,4.755,4.1249,4.6262,287609,0
2008-04-15,4.5761,4.6548,3.8743,4.3325,318906,0
2008-04-16,4.4113,4.6405,4.2609,4.5761,116461,0
2008-04-17,4.5401,4.5761,4.3756,4.3827,41195,0
2008-04-18,4.4757,4.8338,4.3898,4.7049,153885,0
2008-04-21,4.6619,4.6619,4.4757,4.5044,40167,0
2008-04-22,4.4829,4.4973,3.9746,4.0031,266497,0
2008-04-23,4.0246,4.2967,3.8814,4.1177,168156,0
2008-04-24,4.1177,4.2967,3.9458,4.2323,187673,0
2008-04-25,4.268,4.5044,4.0604,4.4829,103614,0
2008-04-28,4.5117,4.934,4.4829,4.8482,131024,0
2008-04-29,4.7979,4.7979,4.5761,4.5975,265200,0
2008-04-30,4.6189,4.669,4.4472,4.5044,75809,0
2008-05-01,4.5688,4.6046,4.5259,4.5832,85385,0
2008-05-02,4.6189,4.7766,4.4973,4.6262,134440,0
2008-05-05,4.6262,4.6977,4.5259,4.6405,107938,0
2008-05-06,4.4399,5.0128,4.3111,4.8839,231037,0
2008-05-07,4.9771,5.4138,4.7837,4.7837,290431,0
2008-05-08,4.7908,5.0988,4.7694,4.9411,154493,0
2008-05-09,4.934,4.9411,4.6977,4.7193,53397,0
2008-05-12,4.7406,5.0988,4.7406,5.0988,57180,0
2008-05-13,5.1632,5.1632,4.8409,4.9411,89197,0
2008-05-14,4.9411,5.0272,4.9127,4.9842,38849,0
2008-05-15,4.9628,4.9985,4.7908,4.9555,69305,0
2008-05-16,5.0487,5.1776,4.8051,4.8123,115902,0
2008-05-19,4.8553,5.1203,4.8123,5.0128,118334,0
2008-05-20,4.9484,5.0844,4.8123,4.8267,54062,0
2008-05-21,4.8482,4.9197,4.6548,4.6619,69304,0
2008-05-22,4.6619,4.9054,4.6619,4.7193,55145,0
2008-05-23,4.6977,4.7478,4.6118,4.6405,67103,0
2008-05-27,4.6405,4.8983,4.5832,4.8696,73005,0
2008-05-28,4.891,4.891,4.6548,4.8195,63563,0
2008-05-29,4.7979,5.07,4.6906,4.9628,86257,0
2008-05-30,4.9698,5.0128,4.8409,4.8482,368998,0
2008-06-02,4.8338,4.9555,4.8338,4.9197,89274,0
2008-06-03,4.9269,4.9484,4.8338,4.8767,45447,0
2008-06-04,4.8482,4.9985,4.8338,4.8767,69168,0
2008-06-05,4.8767,5.0199,4.8696,5.0199,57940,0
2008-06-06,4.9555,5.0629,4.7622,4.8338,123058,0
2008-06-09,4.8338,5.0128,4.8338,4.8696,122452,0
2008-06-10,4.7694,4.9985,4.7694,4.9628,48300,0
2008-06-11,4.891,4.9771,4.8338,4.8338,84371,0
2008-06-12,4.8553,4.9842,4.7979,4.8839,97176,0
2008-06-13,4.9197,5.0056,4.8767,5.0056,35219,0
2008-06-16,4.9842,5.2706,4.9628,5.2348,104258,0
2008-06-17,5.2205,5.2563,5.0128,5.0916,36876,0
2008-06-18,5.0558,5.07,4.9698,5.0415,37621,0
2008-06-19,5.0272,5.335,5.0199,5.335,43404,0
2008-06-20,5.3137,5.3565,5.0128,5.2778,173573,0
2008-06-23,5.2778,5.2778,4.9771,5.0199,280609,0
2008-06-24,4.9698,5.1275,4.9411,5.0343,306000,0
2008-06-25,5.0272,5.1704,4.8696,4.9411,275282,0
2008-06-26,4.8696,4.9555,4.6548,4.8409,103363,0
2008-06-27,4.8482,5.0988,4.3111,4.4328,1901548,0
2008-06-30,4.3756,4.4328,4.0103,4.0747,153568,0
2008-07-01,3.9817,4.1535,3.9387,4.0246,76467,0
2008-07-02,4.0462,4.0462,3.8599,4.0246,80196,0
2008-07-03,4.0747,4.0747,3.867,3.9101,27031,0
2008-07-07,3.9817,3.9888,3.8527,3.9458,78165,0
2008-07-08,3.9458,4.1177,3.7668,4.0246,130565,0
2008-07-09,4.0103,4.5832,3.8025,3.9101,161004,0
2008-07-10,3.867,4.0103,3.7955,3.8886,749665,0
2008-07-11,3.8025,3.9674,3.6451,3.8169,142282,0
2008-07-14,3.7955,3.953,3.7955,3.9387,114925,0
2008-07-15,3.8599,3.953,3.7382,3.8169,120775,0
2008-07-16,3.8025,3.9959,3.7238,3.8527,169135,0
2008-07-17,3.9029,4.1034,3.8242,3.9387,189176,0
2008-07-18,3.9315,3.9817,3.867,3.8957,53701,0
2008-07-21,3.8743,3.9387,3.867,3.8743,126450,0
2008-07-22,3.6881,3.9387,3.6881,3.8456,143750,0
2008-07-23,3.7668,3.9746,3.7668,3.8743,481078,0
2008-07-24,3.8814,3.9315,3.7597,3.7597,47471,0
2008-07-25,3.7668,3.8313,3.7382,3.7382,23111,0
2008-07-28,3.7382,3.8386,3.6665,3.6809,40664,0
2008-07-29,3.6881,3.8025,3.6308,3.6881,47213,0
2008-07-30,3.731,3.8098,3.6881,3.7597,51355,0
2008-07-31,3.7167,3.7167,3.5735,3.5735,100499,0
2008-08-01,3.6164,3.6451,3.5162,3.5806,84118,0
2008-08-04,3.6523,3.6594,3.5162,3.5162,29465,0
2008-08-05,3.466,3.7238,3.466,3.552,134545,0
2008-08-06,3.5949,3.6093,3.5448,3.5664,117019,0
2008-08-07,3.5735,3.6093,3.4876,3.4876,94775,0
2008-08-08,3.5592,3.5949,3.5019,3.5806,310558,0
2008-08-11,3.6308,3.6308,3.4231,3.4589,110645,0
2008-08-12,3.4087,3.4804,3.3227,3.4159,43882,0
2008-08-13,3.4732,3.7524,3.4732,3.7096,39827,0
2008-08-14,3.7454,3.8098,3.5019,3.5091,74459,0
2008-08-15,3.5735,3.6451,3.4231,3.4517,32108,0
2008-08-18,3.4374,3.4947,3.4087,3.4159,16817,0
2008-08-19,3.4159,3.4732,3.3013,3.3084,40599,0
2008-08-20,3.3084,3.3514,3.1509,3.1724,73032,0
2008-08-21,3.0865,3.2082,3.0792,3.1581,19689,0
2008-08-22,3.2153,3.2798,3.1509,3.2369,125252,0
2008-08-25,3.2512,3.2726,3.0865,3.0865,115246,0
2008-08-26,3.0792,3.2726,3.0792,3.2369,117858,0
2008-08-27,3.2582,3.466,3.1938,3.4446,70518,0
2008-08-28,3.4947,3.8098,3.3872,3.5806,135348,0
2008-08-29,3.5448,3.6021,3.466,3.5664,32410,0
2008-09-02,3.6881,3.7524,3.6523,3.7096,44475,0
2008-09-03,3.7167,3.7382,3.5878,3.6451,44140,0
2008-09-04,3.638,3.638,3.4446,3.5304,25345,0
2008-09-05,3.4876,3.4876,3.2942,3.3872,38681,0
2008-09-08,3.4159,3.4159,3.2512,3.2582,25559,0
2008-09-09,3.4302,3.4302,3.0936,3.3657,144598,0
2008-09-10,3.373,3.3801,3.2297,3.3801,31908,0
2008-09-11,3.3657,3.5162,3.287,3.5091,35991,0
2008-09-12,3.4374,3.4589,3.3013,3.4589,20108,0
2008-09-15,3.3227,3.5377,3.2582,3.4015,49242,0
2008-09-16,3.2225,3.3299,3.0722,3.2942,116398,0
2008-09-17,3.2582,3.2726,3.0578,3.1293,188442,0
2008-09-18,3.0435,3.2082,3.0148,3.1867,90290,0
2008-09-19,3.5091,3.5091,3.1509,3.3156,54364,0
2008-09-22,3.3657,3.5091,3.3657,3.4087,59560,0
2008-09-23,3.4804,3.4804,3.1293,3.1293,30860,0
2008-09-24,3.0865,3.1151,3.0649,3.108,25764,0
2008-09-25,3.1795,3.1795,3.0722,3.108,8240,0
2008-09-26,2.9933,3.0221,2.9361,3.0221,12080,0
2008-09-29,2.9862,3.1437,2.9791,3.0221,15222,0
2008-09-30,3.0004,3.0004,2.8359,2.8716,27161,0
2008-10-01,2.7928,2.8215,2.7714,2.8,5307,0
2008-10-02,2.7928,2.7928,2.5709,2.6067,21364,0
2008-10-03,2.5136,2.5566,1.9407,2.2916,81832,0
2008-10-06,2.399,2.399,2.0624,2.1483,85657,0
2008-10-07,2.2558,2.2558,2.0768,2.2343,38289,0
2008-10-08,2.1412,2.2701,1.9765,2.0624,118732,0
2008-10-09,2.0696,2.084,1.9694,2.0696,44486,0
2008-10-10,1.955,2.041,1.8548,1.9908,47153,0
2008-10-13,2.0911,2.2558,1.955,2.1627,23737,0
2008-10-14,2.1412,2.707,2.1412,2.6926,42851,0
2008-10-15,2.7212,2.7212,2.3489,2.5064,69682,0
2008-10-16,2.7928,2.8644,2.442,2.6353,107812,0
2008-10-17,2.6568,2.6568,2.4778,2.4992,13231,0
2008-10-20,2.5279,2.8287,2.2916,2.8143,63957,0
2008-10-21,2.7283,2.7714,2.442,2.4562,78758,0
2008-10-22,2.2201,2.2201,2.0051,2.0051,90068,0
2008-10-23,2.0982,2.1627,1.9694,1.9765,118275,0
2008-10-24,1.9765,2.1197,1.9479,1.9694,78617,0
2008-10-27,2.0123,2.0267,1.8261,2.0051,87007,0
2008-10-28,2.0339,2.0339,1.6686,1.6686,105583,0
2008-10-29,1.8619,1.8619,1.6901,1.7903,234143,0
2008-10-30,1.7903,1.8333,1.6972,1.8118,103244,0
2008-10-31,1.7831,1.8405,1.6686,1.819,127680,0
2008-11-03,1.8405,1.8762,1.7903,1.8405,18104,0
2008-11-04,1.8261,1.955,1.8261,1.9263,35188,0
2008-11-05,1.955,2.0123,1.8619,1.8619,18432,0
2008-11-06,1.998,1.998,1.8475,1.8835,30860,0
2008-11-07,2.0267,2.0267,1.7689,1.7903,38402,0
2008-11-10,1.7903,1.8619,1.733,1.7974,78200,0
2008-11-11,1.7903,1.7903,1.647,1.647,114479,0
2008-11-12,1.6113,1.7044,1.5253,1.5326,282743,0
2008-11-13,1.5253,1.64,1.504,1.5397,180788,0
2008-11-14,1.5397,1.6758,1.5397,1.5397,177903,0
2008-11-17,1.5397,1.5755,1.4037,1.4037,69232,0
2008-11-18,1.3607,1.4037,1.2031,1.4037,32563,0
2008-11-19,1.4108,1.6329,1.4108,1.5326,145087,0
2008-11-20,1.4465,1.5755,1.4323,1.4538,30303,0
2008-11-21,1.4323,1.4395,1.3607,1.3607,40706,0
2008-11-24,1.4323,1.5397,1.332,1.4681,102000,0
2008-11-25,1.4323,1.4681,1.4323,1.4465,4076,0
2008-11-26,1.4323,1.554,1.4323,1.5182,18001,0
2008-11-28,1.5397,1.5684,1.5182,1.5182,4608,0
2008-12-01,1.504,1.5397,1.4681,1.5397,1397,0
2008-12-02,1.504,1.5397,1.504,1.5182,979,0
2008-12-03,1.4323,1.4395,1.2819,1.4323,16268,0
2008-12-04,1.4323,1.5397,1.4323,1.4395,224962,0
2008-12-05,1.4465,1.4681,1.3679,1.4465,17193,0
2008-12-08,1.4681,1.647,1.4609,1.647,154414,0
2008-12-09,1.647,1.955,1.647,1.9263,46940,0
2008-12-10,1.9765,2.1841,1.9765,2.134,110457,0
2008-12-11,2.1699,2.2271,2.1197,2.1412,30512,0
2008-12-12,2.134,2.1483,2.0051,2.0195,22902,0
2008-12-15,2.0195,2.1483,1.7903,1.9336,51806,0
2008-12-16,1.9479,2.0624,1.7187,1.7259,67063,0
2008-12-17,1.7187,2.041,1.5397,1.647,117923,0
2008-12-18,1.647,1.647,1.5755,1.64,18853,0
2008-12-19,1.6686,1.8475,1.4538,1.5898,102935,0
2008-12-22,1.5755,1.7044,1.4752,1.6113,65038,0
2008-12-23,1.6329,2.0339,1.6329,1.8619,149556,0
2008-12-24,1.8906,1.9622,1.7617,1.9479,31420,0
2008-12-26,1.9694,2.0339,1.8475,2.0339,25414,0
2008-12-29,2.0339,2.1412,1.8405,2.134,44190,0
2008-12-30,2.134,2.1627,2.0123,2.0911,30860,0
2008-12-31,2.0195,2.0195,1.7473,1.7546,65686,0
2009-01-02,1.7903,1.8619,1.7044,1.8261,14382,0
2009-01-05,1.819,1.8691,1.819,1.8691,419,0
2009-01-06,1.7689,1.9694,1.7689,1.8333,6562,0
2009-01-07,1.8977,2.0051,1.8405,1.8405,17037,0
2009-01-08,1.8977,1.9622,1.8762,1.8762,6702,0
2009-01-09,1.8762,1.8762,1.8762,1.8762,1486,0
2009-01-12,1.7831,1.8405,1.5397,1.647,31503,0
2009-01-13,1.683,1.7546,1.6329,1.7115,11228,0
2009-01-14,1.7115,1.7187,1.64,1.6758,42731,0
2009-01-15,1.6686,1.6686,1.6686,1.6686,139,0
2009-01-16,1.6185,1.683,1.5755,1.6614,14382,0
2009-01-20,1.6113,1.7617,1.6113,1.6758,16058,0
2009-01-21,1.6185,1.7402,1.5755,1.5755,15872,0
2009-01-22,1.5755,1.5755,1.5397,1.5397,19410,0
2009-01-23,1.504,1.5827,1.504,1.504,17037,0
2009-01-26,1.4681,1.6185,1.4681,1.5611,7820,0
2009-01-27,1.5182,1.6256,1.4681,1.5469,9915,0
2009-01-28,1.5469,1.5469,1.511,1.5469,103474,0
2009-01-29,1.4896,1.5969,1.4681,1.5611,5255,0
2009-01-30,1.4465,1.5755,1.4465,1.5755,419,0
2009-02-02,1.511,1.6542,1.4323,1.647,28759,0
2009-02-03,1.5397,1.6614,1.4752,1.6113,6702,0
2009-02-04,1.554,1.6256,1.4395,1.4967,6702,0
2009-02-05,1.4465,1.5755,1.4395,1.5684,8139,0
2009-02-06,1.4752,1.554,1.4681,1.504,14573,0
2009-02-09,1.4681,1.5397,1.4323,1.4323,33374,0
2009-02-10,1.4609,1.5397,1.3893,1.418,44242,0
2009-02-11,1.4967,1.504,1.4395,1.4752,2549,0
2009-02-12,1.504,1.5253,1.4323,1.504,7581,0
2009-02-13,1.4681,1.4681,1.4465,1.4538,5025,0
2009-02-17,1.4395,1.4395,1.3249,1.418,18992,0
2009-02-18,1.2819,1.3607,1.2532,1.3464,18420,0
2009-02-19,1.3607,1.3607,1.2532,1.2532,22343,0
2009-02-20,1.2532,1.2532,1.024,1.1888,22902,0
2009-02-23,1.1601,1.1816,1.0384,1.067,63815,0
2009-02-24,1.0814,1.153,1.0026,1.1028,234716,0
2009-02-25,1.0741,1.0814,1.0097,1.0097,71637,0
2009-02-26,1.0384,1.0957,1.0097,1.0384,57550,0
2009-02-27,0.9954,1.0741,0.9667,1.0741,193264,0
2009-03-02,1.067,1.0957,1.0455,1.0741,17203,0
2009-03-03,1.0455,1.1315,1.0455,1.0455,33955,0
2009-03-04,1.0814,1.0885,1.0312,1.0598,7400,0
2009-03-05,0.9882,0.9954,0.9596,0.9954,4747,0
2009-03-06,0.9237,1.0026,0.7519,0.8808,55088,0
2009-03-09,0.8952,0.9166,0.8164,0.9166,9528,0
2009-03-10,0.9738,1.0026,0.8737,0.9023,6743,0
2009-03-11,0.9094,1.0026,0.9094,0.981,31474,0
2009-03-12,0.9309,1.0384,0.9309,1.0168,18712,0
2009-03-13,1.0598,1.2031,1.0026,1.0885,16058,0
2009-03-16,1.153,1.504,1.153,1.4251,43774,0
2009-03-17,1.3821,1.4465,1.1028,1.4323,26951,0
2009-03-18,1.3536,1.4323,1.2963,1.4323,19417,0
2009-03-19,1.3965,1.418,1.0957,1.289,21644,0
2009-03-20,1.332,1.6113,1.289,1.4323,43288,0
2009-03-23,1.4323,1.4323,1.3392,1.4323,35886,0
2009-03-24,1.418,1.4323,1.3679,1.4323,24018,0
2009-03-25,1.4825,1.4896,1.3607,1.4825,14715,0
2009-03-26,1.4752,1.5755,1.4752,1.5755,25834,0
2009-03-27,1.4896,1.511,1.289,1.504,57955,0
2009-03-30,1.5684,1.5755,1.4251,1.4251,26533,0
2009-03-31,1.4681,1.5397,1.2676,1.4323,88903,0
2009-04-01,1.3965,1.4681,1.375,1.4323,12706,0
2009-04-02,1.4752,1.5397,1.4752,1.5253,11172,0
2009-04-03,1.4825,1.5755,1.4825,1.5755,47039,0
2009-04-06,1.5326,1.5827,1.5253,1.5827,3492,0
2009-04-07,1.5898,1.7831,1.5898,1.7402,7471,0
2009-04-08,1.7831,1.7903,1.7831,1.7903,279,0
2009-04-09,1.7617,1.8548,1.7546,1.8261,11102,0
2009-04-13,1.819,1.8261,1.7903,1.7903,10048,0
2009-04-14,1.8261,2.041,1.8261,1.998,9496,0
2009-04-16,1.998,2.0051,1.9765,2.0051,9915,0
2009-04-17,2.041,2.041,2.0195,2.0195,18017,0
2009-04-20,1.9192,1.9263,1.5755,1.7974,12288,0
2009-04-21,1.6901,1.7187,1.6901,1.7115,2514,0
2009-04-22,1.7187,1.7402,1.7187,1.733,1256,0
2009-04-23,1.776,1.9837,1.776,1.9837,13643,0
2009-04-24,1.9694,2.0195,1.9694,2.0123,19970,0
2009-04-28,2.0051,2.0051,1.819,1.912,117997,0
2009-04-29,1.912,1.9336,1.912,1.9336,10893,0
2009-04-30,1.9336,1.9336,1.819,1.912,1256,0
2009-05-01,1.912,2.041,1.912,2.0051,46361,0
2009-05-04,2.0051,2.0552,1.9336,2.0552,34289,0
2009-05-05,2.2629,2.2772,2.1771,2.2629,55717,0
2009-05-06,2.3202,2.3632,2.3202,2.3632,28487,0
2009-05-07,2.3346,2.442,2.2772,2.3704,165842,0
2009-05-08,2.442,2.5064,2.3417,2.4491,9540,0
2009-05-11,2.5064,2.5064,2.4205,2.4778,5307,0
2009-05-12,2.442,2.442,2.3273,2.4061,46389,0
2009-05-13,2.3561,2.3632,2.1699,2.306,14338,0
2009-05-14,2.2486,2.2558,2.0552,2.1984,14522,0
2009-05-15,2.1412,2.1483,2.0696,2.0982,10751,0
2009-05-18,2.1984,2.2916,2.1984,2.2916,67635,0
2009-05-19,2.2916,2.2916,2.1984,2.2201,17316,0
2009-05-20,2.1841,2.2916,2.1126,2.1913,19123,0
2009-05-21,2.2201,2.2916,2.1984,2.2486,231100,0
2009-05-22,2.2271,2.5064,2.2271,2.3561,12428,0
2009-05-26,2.3632,2.5064,2.3561,2.5064,25443,0
2009-05-27,2.5064,2.5064,2.3775,2.4133,47022,0
2009-05-28,2.4205,2.4634,2.3704,2.4133,36644,0
2009-05-29,2.4277,2.4349,2.399,2.4349,5446,0
2009-06-01,2.5064,2.7356,2.442,2.6926,15911,0
2009-06-02,2.7212,2.7571,2.7212,2.7427,6004,0
2009-06-03,2.7283,2.9862,2.7141,2.9361,127353,0
2009-06-04,2.9361,3.1795,2.9361,3.0435,23739,0
2009-06-05,3.1366,3.2654,3.0936,3.1509,13302,0
2009-06-08,3.1724,3.1724,3.1366,3.1366,20108,0
2009-06-09,3.0292,3.0649,3.0148,3.0363,1256,0
2009-06-10,2.9719,3.0435,2.9146,2.9791,3352,0
2009-06-11,3.1222,3.1437,3.0936,3.1151,4469,0
2009-06-12,2.9503,2.9791,2.9002,2.9503,9775,0
2009-06-15,2.9361,2.9432,2.8644,2.9432,4469,0
2009-06-16,2.9503,2.9647,2.9146,2.9647,1954,0
2009-06-17,2.9217,2.9361,2.9002,2.9361,3770,0
2009-06-18,2.9361,2.9432,2.9361,2.9432,4328,0
2009-06-19,2.9146,3.0004,2.9002,3.0004,4461,0
2009-06-22,2.8215,2.9862,2.7857,2.9289,34631,0
2009-06-23,2.9146,2.9146,2.843,2.886,5307,0
2009-06-24,2.8932,2.8932,2.8572,2.8644,1816,0
2009-06-25,2.8501,2.8716,2.8359,2.8501,7192,0
2009-06-26,2.8788,2.886,2.6712,2.8572,37004,0
2009-06-29,2.8215,2.8788,2.7785,2.8287,3352,0
2009-06-30,2.8716,2.886,2.6496,2.7928,16897,0
2009-07-01,2.7642,2.8,2.7212,2.7212,15075,0
2009-07-02,2.7427,2.7427,2.6782,2.707,5678,0
2009-07-06,2.6496,2.7141,2.5923,2.6568,2806,0
2009-07-07,2.6282,2.8143,2.5064,2.5064,45935,0
2009-07-08,2.843,2.8644,2.7212,2.7427,23180,0
2009-07-09,2.7571,2.8644,2.7427,2.8644,2793,0
2009-07-10,2.7212,2.7212,2.5064,2.6712,1086829,0
2009-07-14,2.6782,2.6855,2.6211,2.6496,979,0
2009-07-15,2.7141,2.7141,2.6425,2.6639,9701,0
2009-07-16,2.5923,2.7499,2.4992,2.7499,7088,0
2009-07-17,2.6353,2.8359,2.6353,2.8359,21673,0
2009-07-20,2.8359,2.8644,2.8359,2.8644,7678,0
2009-07-21,2.8644,2.8644,2.8501,2.8644,9357,0
2009-07-22,2.8287,3.0077,2.7212,3.0077,29477,0
2009-07-23,3.0148,3.1509,3.0148,3.0792,20209,0
2009-07-24,3.1151,3.1151,3.0792,3.0865,4886,0
2009-07-27,3.0292,3.1795,3.0292,3.1653,1676,0
2009-07-28,3.2225,3.3013,3.1938,3.2225,61527,0
2009-07-29,3.2225,3.2654,3.201,3.2153,17455,0
2009-07-30,3.2225,3.2582,3.1222,3.2582,10907,0
2009-07-31,3.1509,3.3801,3.1509,3.3801,26971,0
2009-08-03,3.5091,3.5664,3.3944,3.4374,18467,0
2009-08-04,3.373,3.5162,3.373,3.4302,7374,0
2009-08-05,3.3371,3.5806,3.2942,3.5806,61309,0
2009-08-06,3.5806,3.6737,3.5806,3.6523,42731,0
2009-08-07,3.6523,3.8025,3.6308,3.8025,17284,0
2009-08-10,3.7597,3.8599,3.7597,3.8599,32823,0
2009-08-11,3.867,3.867,3.7955,3.7955,23711,0
2009-08-12,3.867,4.6405,3.8169,4.354,192002,0
2009-08-13,4.4543,4.7694,4.3111,4.7193,93874,0
2009-08-14,4.6548,4.7264,4.4686,4.6763,54905,0
2009-08-17,4.6763,4.6763,4.2967,4.2967,41962,0
2009-08-18,4.4185,4.4185,3.8313,3.9029,45338,0
2009-08-19,3.9029,4.0103,3.7955,3.9817,15529,0
2009-08-20,4.0675,4.0675,3.9458,4.0318,1536,0
2009-08-21,4.0318,4.6189,3.9244,4.6118,63891,0
2009-08-24,4.5617,4.5832,4.2967,4.2967,34170,0
2009-08-25,4.3684,4.3684,4.2466,4.2967,15726,0
2009-08-26,4.3111,4.3684,4.2967,4.3684,22642,0
2009-08-27,4.3756,4.4399,3.9746,4.4399,31210,0
2009-08-28,4.3969,4.5044,4.3969,4.5044,4189,0
2009-08-31,4.5401,4.5401,4.3898,4.533,59978,0
2009-09-01,4.533,4.5401,4.2538,4.268,24343,0
2009-09-02,4.2466,4.3325,4.2466,4.2967,13266,0
2009-09-03,4.3468,4.3468,4.268,4.2753,2932,0
2009-09-04,4.2252,4.2396,4.1607,4.2252,88254,0
2009-09-08,4.3111,4.3111,4.1535,4.2252,7820,0
2009-09-09,4.2609,4.2609,4.1965,4.2538,5377,0
2009-09-10,4.1751,4.3396,4.0462,4.2179,60911,0
2009-09-11,4.2252,4.2609,4.0963,4.1894,101111,0
2009-09-14,4.0819,4.2252,3.9602,4.1965,28401,0
2009-09-15,4.2252,4.7908,4.1751,4.6262,172732,0
2009-09-16,4.6906,4.7264,4.4829,4.6763,51486,0
2009-09-17,4.7193,4.7193,4.5117,4.533,55943,0
2009-09-18,4.5617,4.7264,4.4543,4.5474,47869,0
2009-09-21,4.5688,4.6977,4.5474,4.5832,9496,0
2009-09-22,4.5474,4.6548,4.4614,4.6548,11869,0
2009-09-23,4.8338,4.8696,4.7264,4.8696,50414,0
2009-09-24,4.8624,4.8624,4.5688,4.7335,11751,0
2009-09-25,4.7121,4.9197,4.7049,4.8624,49014,0
2009-09-28,4.9411,4.9985,4.8553,4.934,20079,0
2009-09-29,5.0056,5.0056,4.8696,4.891,40596,0
2009-09-30,4.8696,4.8767,4.7193,4.8767,21924,0
2009-10-01,4.8267,4.8482,4.6333,4.6763,69044,0
2009-10-02,4.3039,4.8696,4.2323,4.7622,67028,0
2009-10-05,4.5904,4.8696,4.5904,4.6189,92905,0
2009-10-06,4.7121,4.8051,4.6405,4.7193,23320,0
2009-10-07,4.7264,4.8553,4.6477,4.7193,32886,0
2009-10-08,4.7837,4.8195,4.6477,4.8195,113856,0
2009-10-09,4.8195,4.8696,4.6118,4.6548,192903,0
2009-10-12,4.6118,4.7979,4.6118,4.669,33265,0
2009-10-13,4.6046,4.7193,4.5474,4.6548,57200,0
2009-10-14,4.6619,4.755,4.6619,4.6834,8434,0
2009-10-15,4.669,4.6906,4.3396,4.5832,44750,0
2009-10-16,4.6262,4.7049,4.4614,4.4973,26268,0
2009-10-19,4.5474,4.7478,4.5401,4.5401,27108,0
2009-10-20,4.4757,4.6333,4.4185,4.6118,38984,0
2009-10-21,4.6262,4.6262,4.4614,4.5904,17588,0
2009-10-22,4.5688,4.5904,4.4829,4.5617,21364,0
2009-10-23,4.5761,4.5975,4.4543,4.4543,19970,0
2009-10-26,4.5044,4.5688,4.3111,4.3684,72854,0
2009-10-27,4.4472,4.4614,4.354,4.4614,14662,0
2009-10-28,4.4614,4.5187,4.3183,4.3898,39226,0
2009-10-29,4.3898,4.3898,4.2896,4.3111,6844,0
2009-10-30,4.2967,4.3396,4.0819,4.1177,29814,0
2009-11-02,3.9387,4.4185,3.8957,4.3898,55199,0
2009-11-03,4.2896,4.5401,4.1106,4.4399,35748,0
2009-11-04,4.4113,4.5904,4.3468,4.3612,29743,0
2009-11-05,4.4256,4.4256,4.2466,4.3898,23018,0
2009-11-06,4.3684,4.4328,4.2967,4.4256,16477,0
2009-11-09,4.3827,4.5832,4.1177,4.1751,52884,0
2009-11-10,4.2179,4.3684,4.1822,4.2896,17925,0
2009-11-11,4.2824,4.3898,4.2179,4.2896,24718,0
2009-11-12,4.2396,4.3254,4.2396,4.2753,9217,0
2009-11-13,4.2466,4.3183,4.1965,4.2538,8240,0
2009-11-16,4.2824,4.3612,4.2609,4.3183,32673,0
2009-11-17,4.2896,4.4328,4.2753,4.4328,23376,0
2009-11-18,4.4472,4.5259,4.2967,4.354,217281,0
2009-11-19,4.2967,4.4113,4.2967,4.3325,20807,0
2009-11-20,4.3396,4.3468,4.2896,4.3039,14244,0
2009-11-23,4.2896,4.3325,4.2609,4.3325,33648,0
2009-11-24,4.2967,4.49,4.2252,4.49,26672,0
2009-11-25,4.4256,4.5975,4.2967,4.3254,53334,0
2009-11-27,4.2609,4.3684,4.2323,4.3684,5865,0
2009-11-30,4.3684,4.3898,4.1822,4.3183,75301,0
2009-12-01,4.3039,4.5904,4.3039,4.5044,33889,0
2009-12-02,4.5117,4.5832,4.2967,4.4399,39846,0
2009-12-03,4.4399,4.4757,4.3039,4.4185,42298,0
2009-12-04,4.4113,4.533,4.3325,4.5259,40849,0
2009-12-07,4.5474,4.5832,4.4113,4.4757,99157,0
2009-12-08,4.4614,4.4973,4.3827,4.4399,25054,0
2009-12-09,4.4472,4.4472,4.3183,4.4256,23670,0
2009-12-10,4.4256,4.5474,4.2896,4.2967,70562,0
2009-12-11,4.3612,4.4185,4.2967,4.354,66679,0
2009-12-14,4.3756,4.4113,4.2967,4.2967,20477,0
2009-12-15,4.3039,4.4973,4.2967,4.3612,32398,0
2009-12-16,4.3396,4.4614,4.3325,4.4472,24947,0
2009-12-17,4.4328,4.4328,4.2967,4.3612,37905,0
2009-12-18,4.3111,4.5688,4.3039,4.3396,25694,0
2009-12-21,4.3325,4.4614,4.2967,4.4614,70605,0
2009-12-22,4.5259,4.6548,4.4757,4.6548,115090,0
2009-12-23,4.6189,4.6405,4.5187,4.5545,14382,0
2009-12-24,4.5474,4.6405,4.4757,4.6405,10332,0
2009-12-28,4.5688,4.6548,4.49,4.5832,22343,0
2009-12-29,4.5617,4.6189,4.3898,4.4399,18154,0
2009-12-30,4.3468,4.4041,4.3039,4.3183,109167,0
2009-12-31,4.3612,4.4829,4.3111,4.4757,14482,0
2010-01-04,4.4973,4.5401,4.2252,4.2967,120521,0
2010-01-05,4.3039,4.3898,4.2967,4.3468,13156,0
2010-01-06,4.3827,4.4328,4.3254,4.3827,17734,0
2010-01-07,4.3612,4.4757,4.3612,4.4041,17139,0
2010-01-08,4.3898,4.6477,4.3111,4.4973,48596,0
2010-01-11,4.4829,4.6333,4.4041,4.5904,50804,0
2010-01-12,4.5474,4.5474,4.5117,4.5117,23019,0
2010-01-13,4.5117,4.5117,4.4041,4.4399,55546,0
2010-01-14,4.4399,4.5044,4.4185,4.5044,15107,0
2010-01-15,4.4543,4.6333,4.3827,4.6333,53902,0
2010-01-19,4.5904,4.6548,4.4757,4.6477,19970,0
2010-01-20,4.5975,4.7478,4.5117,4.7264,32046,0
2010-01-21,4.6977,4.7264,4.5688,4.6405,26034,0
2010-01-22,4.5975,4.7049,4.5975,4.6548,15853,0
2010-01-25,4.6977,4.7406,4.6405,4.7193,16558,0
2010-01-26,4.6834,4.6906,4.6262,4.6906,20946,0
2010-01-27,4.6619,4.6619,4.4399,4.4829,72612,0
2010-01-28,4.4829,4.5832,4.4399,4.4614,31698,0
2010-01-29,4.4757,4.6046,4.4185,4.4256,44826,0
2010-02-01,4.4472,4.5975,4.4472,4.5617,43972,0
2010-02-02,4.533,4.7049,4.4399,4.4686,58534,0
2010-02-03,4.4472,4.5259,4.4041,4.5044,39798,0
2010-02-04,4.4113,4.5688,4.4113,4.4686,78493,0
2010-02-05,4.5044,4.6333,4.49,4.6189,32118,0
2010-02-08,4.6046,4.8338,4.5401,4.7622,51083,0
2010-02-09,4.755,4.9914,4.7335,4.934,35189,0
2010-02-10,4.7264,4.9197,4.5832,4.6405,117858,0
2010-02-11,4.4041,4.9411,4.4041,4.9411,54670,0
2010-02-12,4.8624,4.8624,4.5187,4.6548,26098,0
2010-02-16,4.6906,4.7406,4.6548,4.6906,25644,0
2010-02-17,4.755,4.7979,4.5904,4.7622,23350,0
2010-02-18,4.7622,4.7622,4.3756,4.5117,90577,0
2010-02-19,4.5187,4.6118,4.4113,4.4399,57826,0
2010-02-22,4.4256,4.5617,4.4256,4.4686,25834,0
2010-02-23,4.4543,4.5044,4.4185,4.49,35695,0
2010-02-24,4.4543,4.669,4.4113,4.6262,62236,0
2010-02-25,4.5832,4.7837,4.5761,4.7335,146937,0
2010-02-26,4.7121,4.9197,4.7121,4.8338,154494,0
2010-03-01,4.8338,4.9698,4.8338,4.9269,74065,0
2010-03-02,4.9914,4.9914,4.8409,4.9269,81097,0
2010-03-03,4.891,5.1918,4.891,5.0916,122521,0
2010-03-04,5.0415,5.1275,5.0056,5.1131,33241,0
2010-03-05,5.1918,5.4282,5.1776,5.2061,104736,0
2010-03-08,5.3421,5.5642,5.292,5.5642,166095,0
2010-03-09,5.4425,5.6287,5.3137,5.3924,66186,0
2010-03-10,5.3995,5.3995,5.2061,5.3064,191736,0
2010-03-11,5.2635,5.3064,5.2419,5.2993,78860,0
2010-03-12,5.2778,5.2849,5.2133,5.2563,77360,0
2010-03-15,5.3494,5.5213,5.2993,5.5069,83476,0
2010-03-16,5.4569,5.6359,5.4353,5.5141,122708,0
2010-03-17,5.4497,5.6359,5.4425,5.4569,185299,0
2010-03-18,5.4425,5.5213,5.4209,5.5069,49245,0
2010-03-19,5.5213,5.5714,5.2993,5.2993,195397,0
2010-03-22,5.3279,5.5069,5.2993,5.3421,129349,0
2010-03-23,5.3279,5.4783,5.2849,5.4425,175975,0
2010-03-24,5.471,5.6931,5.3137,5.3995,108152,0
2010-03-25,5.5285,5.5642,5.2635,5.3638,144429,0
2010-03-26,5.3781,5.5213,5.335,5.3924,62308,0
2010-03-29,5.3924,5.5355,5.3208,5.3852,103424,0
2010-03-30,5.3852,5.5786,5.3852,5.4783,36448,0
2010-03-31,5.4926,5.5427,5.2563,5.3208,105591,0
2010-04-01,5.3638,5.4497,5.3638,5.4209,15435,0
2010-04-05,5.4138,5.5786,5.3137,5.5786,26974,0
2010-04-06,5.6072,5.8651,5.6072,5.7361,94527,0
2010-04-07,5.7432,5.908,5.729,5.8508,102726,0
2010-04-08,5.8006,5.8865,5.729,5.8651,298972,0
2010-04-09,5.8293,5.908,5.8293,5.9009,50382,0
2010-04-12,5.858,5.908,5.7935,5.8721,26383,0
2010-04-13,5.8721,5.8865,5.7935,5.7935,39657,0
2010-04-14,5.7219,5.8364,5.6574,5.7432,48378,0
2010-04-15,5.729,5.858,5.729,5.8508,29236,0
2010-04-16,5.8508,5.908,5.8077,5.9009,34765,0
2010-04-19,5.858,5.994,5.8006,5.994,37498,0
2010-04-20,6.0154,6.438,6.0011,6.4022,58941,0
2010-04-21,6.4451,6.7458,6.4092,6.6241,125594,0
2010-04-22,6.6528,6.7602,6.5883,6.6313,85105,0
2010-04-23,6.7029,6.839,6.6672,6.7817,77622,0
2010-04-26,6.7244,6.8604,6.7244,6.8032,183530,0
2010-04-27,6.796,6.796,6.3807,6.4594,94629,0
2010-04-28,6.4092,6.6098,6.4092,6.5168,39127,0
2010-04-29,6.4809,6.5453,6.4092,6.5382,117113,0
2010-04-30,6.5525,6.5525,6.2446,6.3162,189869,0
2010-05-03,6.2732,6.5453,6.1442,6.5453,204654,0
2010-05-04,6.5525,7.1254,6.5525,7.018,232381,0
2010-05-05,6.9178,7.018,6.8032,6.9535,170881,0
2010-05-06,6.9823,6.9823,6.4881,6.6027,122685,0
2010-05-07,6.5312,6.6957,6.4236,6.5525,176830,0
2010-05-10,6.7029,6.7172,6.3377,6.5812,203853,0
2010-05-11,6.5955,6.5955,6.3234,6.4308,122506,0
2010-05-12,6.4737,6.4809,6.3234,6.4451,137487,0
2010-05-13,6.438,6.4667,6.2804,6.4236,110113,0
2010-05-14,6.3735,6.3807,6.1014,6.1945,96810,0
2010-05-17,6.2374,6.2947,6.0226,6.1945,141049,0
2010-05-18,6.1945,6.216,5.7432,5.7649,156279,0
2010-05-19,5.7361,5.8006,5.4854,5.7576,93431,0
2010-05-20,5.7075,5.7576,5.4209,5.4497,95582,0
2010-05-21,5.3781,5.7935,5.3064,5.7505,221195,0
2010-05-24,5.8293,5.8651,5.4066,5.6287,194178,0
2010-05-25,5.471,5.729,5.4209,5.729,93490,0
2010-05-26,5.7219,5.772,5.4497,5.5285,109224,0
2010-05-27,5.5069,5.7863,5.5069,5.7792,117624,0
2010-05-28,5.6931,5.7219,5.5427,5.6574,126200,0
2010-06-01,5.5427,5.729,5.464,5.4998,85358,0
2010-06-02,5.471,5.5427,5.3064,5.5141,148925,0
2010-06-03,5.5069,5.7792,5.4497,5.7075,78189,0
2010-06-04,5.5786,5.772,5.5213,5.6072,65765,0
2010-06-07,5.5427,5.7004,5.3781,5.4353,89789,0
2010-06-08,5.464,5.5141,5.156,5.3494,158205,0
2010-06-09,5.2993,5.4854,5.2277,5.471,115897,0
2010-06-10,5.5141,5.5355,5.3708,5.5141,113510,0
2010-06-11,5.4783,5.5141,5.335,5.5141,64520,0
2010-06-14,5.5141,5.5141,5.4282,5.5141,87220,0
2010-06-15,5.5141,5.643,5.3708,5.6215,121482,0
2010-06-16,5.5858,5.7147,5.471,5.6574,71056,0
2010-06-17,5.6789,5.7219,5.6215,5.6645,29743,0
2010-06-18,5.6574,5.6931,5.5642,5.6574,35045,0
2010-06-21,5.6574,5.6574,5.5285,5.5499,40147,0
2010-06-22,5.4998,5.6931,5.4569,5.6359,68164,0
2010-06-23,5.6717,5.908,5.4353,5.815,97160,0
2010-06-24,5.7649,5.9224,5.3708,5.4066,190902,0
2010-06-25,5.471,5.5858,5.3494,5.5069,2449464,0
2010-06-28,5.5069,5.8436,5.471,5.7649,115279,0
2010-06-29,5.686,5.729,5.1059,5.1848,327840,0
2010-06-30,5.2061,5.2419,5.0415,5.0629,244110,0
2010-07-01,5.0629,5.1488,5.0199,5.1275,115275,0
2010-07-02,5.1488,5.1848,4.9269,4.9771,149321,0
2010-07-06,5.0343,5.0487,4.8624,4.9269,165386,0
2010-07-07,4.9555,5.0487,4.8553,5.0487,161317,0
2010-07-08,5.0916,5.3781,5.0916,5.3708,142282,0
2010-07-09,5.3494,5.729,5.2778,5.7219,122356,0
2010-07-12,5.6931,5.908,5.6072,5.6215,78854,0
2010-07-13,5.6717,5.8364,5.5285,5.8077,180864,0
2010-07-14,5.7649,5.7649,5.5355,5.6287,95577,0
2010-07-15,5.6717,5.6717,5.5141,5.6144,81515,0
2010-07-16,5.5929,5.5929,5.4926,5.5427,142292,0
2010-07-19,5.5714,5.6072,5.4926,5.5714,97045,0
2010-07-20,5.4998,5.5714,5.3852,5.5499,126809,0
2010-07-21,5.557,5.5929,5.4783,5.4783,64212,0
2010-07-22,5.5499,5.7361,5.4998,5.7075,121827,0
2010-07-23,5.6645,5.9581,5.6,5.951,105557,0
2010-07-26,5.9869,6.0799,5.9366,5.9869,91180,0
2010-07-27,6.044,6.087,5.9224,6.0799,90629,0
2010-07-28,6.0513,6.2017,6.037,6.0656,140275,0
2010-07-29,6.1158,6.1945,6.0226,6.0941,62008,0
2010-07-30,6.087,6.3162,6.0226,6.2732,108306,0
2010-08-02,6.4594,6.4594,6.1586,6.2374,143861,0
2010-08-03,6.2875,6.4451,6.2875,6.438,221478,0
2010-08-04,6.4451,6.5883,6.3735,6.438,380333,0
2010-08-05,6.3879,6.4451,5.994,6.0584,137705,0
2010-08-06,6.0656,6.0727,5.7863,5.9009,252236,0
2010-08-09,5.8865,6.0584,5.8293,6.0011,230839,0
2010-08-10,5.8794,5.9438,5.8077,5.9152,186163,0
2010-08-11,5.7432,5.8077,5.5786,5.6717,185212,0
2010-08-12,5.5929,5.6287,5.5141,5.6,102969,0
2010-08-13,5.5714,5.5714,5.3708,5.3852,85222,0
2010-08-16,5.292,5.464,5.292,5.3208,128899,0
2010-08-17,5.3708,5.5069,5.335,5.464,220121,0
2010-08-18,5.4425,5.5499,5.3781,5.5285,69731,0
2010-08-19,5.4854,5.5355,5.3924,5.4209,92993,0
2010-08-20,5.3852,5.471,5.3421,5.4282,84324,0
2010-08-23,5.4425,5.5141,5.4066,5.471,119644,0
2010-08-24,5.4926,5.4926,5.2133,5.4138,139123,0
2010-08-25,5.3995,5.6574,5.3995,5.6502,136666,0
2010-08-26,5.6574,5.7649,5.6359,5.7219,182394,0
2010-08-27,5.815,5.8721,5.7649,5.8721,136595,0
2010-08-30,5.7505,5.8364,5.6359,5.643,140138,0
2010-08-31,5.6502,5.7219,5.6,5.7075,187200,0
2010-09-01,5.729,5.8436,5.7004,5.822,123792,0
2010-09-02,5.7935,5.7935,5.7004,5.7505,89701,0
2010-09-03,5.7432,5.8865,5.7432,5.8794,65445,0
2010-09-07,5.8794,5.8794,5.7219,5.729,44375,0
2010-09-08,5.772,5.772,5.7075,5.7432,47841,0
2010-09-09,5.822,5.822,5.5858,5.6144,43130,0
2010-09-10,5.6215,5.6931,5.5858,5.6,72061,0
2010-09-13,5.6645,5.6931,5.5858,5.6717,138273,0
2010-09-14,5.6789,5.7147,5.6215,5.6717,64100,0
2010-09-15,5.643,5.8364,5.6359,5.8293,118420,0
2010-09-16,5.8077,5.9581,5.7792,5.951,193875,0
2010-09-17,5.9438,6.1301,5.8865,6.1158,329971,0
2010-09-20,6.087,6.087,5.9797,6.0154,135120,0
2010-09-21,5.9869,6.0154,5.9366,5.9653,255875,0
2010-09-22,5.9009,6.087,5.8721,5.8937,141579,0
2010-09-23,5.8508,6.0011,5.8077,5.8721,67947,0
2010-09-24,5.908,6.352,5.9009,6.3377,96255,0
2010-09-27,6.3448,6.4308,6.3019,6.4022,101229,0
2010-09-28,6.4308,6.4451,6.3448,6.4236,80196,0
2010-09-29,6.3663,6.5955,6.352,6.5525,189743,0
2010-09-30,6.5669,6.6885,6.4451,6.6456,416536,0
2010-10-01,6.7101,6.7101,6.4308,6.4523,288226,0
2010-10-04,6.4594,6.6384,6.4451,6.5525,79338,0
2010-10-05,6.617,6.9178,6.574,6.9178,127353,0
2010-10-06,6.9249,7.1612,6.9249,7.0824,171396,0
2010-10-07,7.1039,7.1612,7.018,7.0752,249835,0
2010-10-08,7.0967,7.0967,6.9893,7.0466,167368,0
2010-10-11,7.0394,7.1612,7.0394,7.1468,117407,0
2010-10-12,7.0895,7.1254,7.0323,7.0895,97479,0
2010-10-13,7.0895,7.1325,7.0466,7.0895,86244,0
2010-10-14,7.0895,7.0895,7.0323,7.0682,112766,0
2010-10-15,7.0824,7.0895,6.9823,6.9823,54266,0
2010-10-18,7.0108,7.0538,6.9034,6.9893,89086,0
2010-10-19,6.8891,7.154,6.8891,7.018,228473,0
2010-10-20,7.061,7.061,6.9322,6.9965,61815,0
2010-10-21,7.018,7.0824,6.7745,6.9679,116076,0
2010-10-22,6.9965,7.0682,6.9535,7.0538,28955,0
2010-10-25,7.0752,7.2758,6.9606,7.2256,144718,0
2010-10-26,7.2184,7.2184,7.1397,7.1683,61006,0
2010-10-27,7.1039,7.1755,6.9105,7.0394,69216,0
2010-10-28,7.0895,7.0895,6.9034,7.0323,27201,0
2010-10-29,7.0108,7.0895,7.0108,7.0394,67496,0
2010-11-01,7.0752,7.0895,6.9606,7.0037,86247,0
2010-11-02,7.0682,7.1183,7.0037,7.018,131075,0
2010-11-03,7.0394,7.0895,6.8819,7.0466,62765,0
2010-11-04,7.1111,7.1111,6.9606,7.0251,180323,0
2010-11-05,6.9893,7.0251,6.9462,6.9535,134479,0
2010-11-08,6.9462,6.9462,6.7817,6.839,155007,0
2010-11-09,6.839,6.8747,6.66,6.6957,83008,0
2010-11-10,6.6885,6.8677,6.6742,6.8318,53663,0
2010-11-11,6.7745,6.7889,6.6885,6.7316,66931,0
2010-11-12,6.6814,6.7316,6.5596,6.5669,62005,0
2010-11-15,6.5955,6.753,6.574,6.5883,49984,0
2010-11-16,6.5239,6.5525,6.3377,6.4308,153512,0
2010-11-17,6.4523,6.4809,6.4092,6.4451,145893,0
2010-11-18,6.5239,6.6528,6.4594,6.6528,87397,0
2010-11-19,6.5955,6.7101,6.5239,6.617,153353,0
2010-11-22,6.5955,6.6456,6.4667,6.6313,77402,0
2010-11-23,6.574,6.66,6.4451,6.4451,137356,0
2010-11-24,6.4737,6.66,6.4022,6.6528,119197,0
2010-11-26,6.6528,6.6814,6.6384,6.6742,32784,0
2010-11-29,6.6456,6.9105,6.6456,6.8533,133621,0
2010-11-30,6.796,6.8246,6.6027,6.6313,331531,0
2010-12-01,6.7673,6.9249,6.7316,6.9034,125699,0
2010-12-02,6.9034,6.9965,6.8461,6.9392,74317,0
2010-12-03,6.9893,7.0323,6.9105,7.018,60131,0
2010-12-06,6.9823,7.1039,6.9535,7.0752,48711,0
2010-12-07,7.1111,7.1755,7.0538,7.1397,66131,0
2010-12-08,7.1755,7.1755,6.9462,6.975,79580,0
2010-12-09,7.0323,7.0538,6.8533,6.8604,528084,0
2010-12-10,6.9178,6.9823,6.796,6.839,96566,0
2010-12-13,6.8461,6.8819,6.7673,6.7817,63162,0
2010-12-14,6.8246,6.8246,6.66,6.6742,92236,0
2010-12-15,6.6672,6.753,6.6384,6.6672,60255,0
2010-12-16,6.6742,6.7029,6.6528,6.7029,76702,0
2010-12-17,6.7172,6.8102,6.6814,6.6814,322417,0
2010-12-20,6.7172,6.7602,6.7029,6.7316,135790,0
2010-12-21,6.7673,6.8032,6.753,6.7673,89763,0
2010-12-22,6.796,6.8318,6.6957,6.7387,182952,0
2010-12-23,6.7316,6.8747,6.7316,6.839,90576,0
2010-12-27,6.8032,7.018,6.7817,6.9823,49772,0
2010-12-28,6.9893,7.0394,6.9105,6.9823,69181,0
2010-12-29,7.0037,7.1111,6.9034,6.9965,65726,0
2010-12-30,6.9965,7.0682,6.9178,6.9178,45900,0
2010-12-31,6.9178,6.9965,6.8246,6.9178,30300,0
2011-01-03,7.018,7.1325,6.975,7.0037,81801,0
2011-01-04,7.018,7.018,6.8318,6.9178,167530,0
2011-01-05,6.8891,6.9823,6.8891,6.9823,84977,0
2011-01-06,6.9606,7.0251,6.7244,6.7458,1028769,0
2011-01-07,6.7244,6.7673,6.66,6.7101,302167,0
2011-01-10,6.7029,6.7458,6.617,6.6814,359548,0
2011-01-11,6.7316,6.8246,6.6241,6.6742,159181,0
2011-01-12,6.7458,7.018,6.7387,7.0037,91729,0
2011-01-13,6.9965,7.2471,6.9965,7.2327,142135,0
2011-01-14,7.2327,7.5694,7.1755,7.5694,144822,0
2011-01-18,7.5335,7.5909,7.4763,7.5264,45681,0
2011-01-19,7.5478,7.5478,7.1683,7.1683,74387,0
2011-01-20,7.1612,7.2256,7.1612,7.2113,96102,0
2011-01-21,7.2687,7.5193,7.2687,7.4404,419490,0
2011-01-24,7.4833,7.8988,7.4476,7.8558,315351,0
2011-01-25,7.7914,8.944,7.7914,8.7151,1349096,0
2011-01-26,8.7515,9.137,8.5146,8.9511,952721,0
2011-01-27,9.0158,9.0944,8.7222,8.7435,124506,0
2011-01-28,8.6858,8.7719,8.2998,8.5936,137978,0
2011-01-31,8.6078,9.0736,8.5217,9.03,272822,0
2011-02-01,9.1086,9.2374,8.9014,9.209,418020,0
2011-02-02,9.209,9.575,9.2024,9.503,165286,0
2011-02-03,9.4666,9.617,9.3454,9.4884,428660,0
2011-02-04,9.4392,9.503,9.281,9.46,116696,0
2011-02-07,9.4524,9.647,9.4022,9.611,152392,0
2011-02-08,9.661,9.711,9.4951,9.653,197825,0
2011-02-09,9.667,9.81,9.611,9.761,252955,0
2011-02-10,9.768,9.969,9.738,9.861,177505,0
2011-02-11,9.725,9.861,9.703,9.846,109679,0
2011-02-14,9.825,9.846,9.689,9.733,90957,0
2011-02-15,9.747,9.81,9.56,9.774,269269,0
2011-02-16,9.782,9.839,9.725,9.825,310823,0
2011-02-18,9.747,9.782,9.661,9.747,38515,0
2011-02-22,9.531,9.753,9.2734,9.281,153250,0
2011-02-23,9.245,9.245,8.7941,8.944,157062,0
2011-02-24,8.9511,9.2166,8.8518,9.1228,116935,0
2011-02-25,9.1314,9.3956,9.1086,9.3956,269118,0
2011-02-28,9.4098,9.589,9.2668,9.4524,158846,0
2011-03-01,9.4666,9.546,9.2024,9.245,177724,0
2011-03-02,9.245,9.4098,9.1806,9.2374,249885,0
2011-03-03,9.3956,9.854,9.3748,9.774,270087,0
2011-03-04,9.796,10.219,9.782,10.019,518991,0
2011-03-07,10.126,10.126,9.589,9.725,384283,0
2011-03-08,9.667,9.667,8.9733,9.553,719841,0
2011-03-09,9.4449,10.298,9.4449,10.262,485589,0
2011-03-10,10.168,10.312,9.832,9.882,233861,0
2011-03-11,9.782,9.911,9.3028,9.747,329656,0
2011-03-14,9.747,9.94,9.738,9.904,420101,0
2011-03-15,9.603,9.861,9.603,9.796,207967,0
2011-03-16,9.774,9.825,9.4449,9.531,305673,0
2011-03-17,9.632,9.782,9.546,9.632,274269,0
2011-03-18,9.647,9.761,9.539,9.747,281198,0
2011-03-21,9.882,10.025,9.846,10.025,241556,0
2011-03-22,9.99,10.097,9.983,10.025,105853,0
2011-03-23,10.082,10.104,9.94,10.033,139143,0
2011-03-24,10.082,10.312,9.89,9.904,269902,0
2011-03-25,9.882,10.262,9.868,10.162,69672,0
2011-03-28,10.204,10.298,10.047,10.212,168878,0
2011-03-29,10.148,10.37,10.061,10.333,113748,0
2011-03-30,10.37,10.914,10.327,10.871,239662,0
2011-03-31,10.813,10.972,10.614,10.77,214905,0
2011-04-01,10.885,11,10.67,10.713,175423,0
2011-04-04,10.792,10.806,10.664,10.792,174651,0
2011-04-05,10.785,10.785,10.578,10.598,58337,0
2011-04-06,10.534,10.634,10.255,10.255,104477,0
2011-04-07,10.27,10.384,10.219,10.347,59749,0
2011-04-08,10.419,10.419,9.954,10.033,123610,0
2011-04-11,10.054,10.082,9.782,9.839,119564,0
2011-04-12,9.804,9.854,9.719,9.804,106729,0
2011-04-13,9.875,9.875,9.667,9.768,71651,0
2011-04-14,9.789,9.861,9.596,9.832,127012,0
2011-04-15,9.81,9.875,9.761,9.839,118979,0
2011-04-18,9.733,9.832,9.4449,9.596,163465,0
2011-04-19,9.524,9.667,9.425,9.617,316672,0
2011-04-20,9.747,9.782,9.539,9.782,94852,0
2011-04-21,9.868,10.154,9.854,10.09,171753,0
2011-04-25,10.019,10.419,10.019,10.356,210926,0
2011-04-26,10.376,10.741,10.37,10.52,121743,0
2011-04-27,10.168,10.634,10.033,10.627,259391,0
2011-04-28,10.606,10.684,10.527,10.562,95300,0
2011-04-29,10.57,10.727,10.506,10.721,79050,0
2011-05-02,10.706,10.727,10.398,10.419,114965,0
2011-05-03,10.813,11.371,10.699,11.179,486750,0
2011-05-04,11.193,11.38,10.877,11.228,244319,0
2011-05-05,11.214,11.386,11.157,11.251,189300,0
2011-05-06,11.279,11.451,11.207,11.222,158296,0
2011-05-09,11.114,11.337,11.114,11.294,175615,0
2011-05-10,11.329,11.407,11.236,11.3,134169,0
2011-05-11,11.251,11.337,11.243,11.279,132269,0
2011-05-12,11.251,11.594,11.186,11.458,126176,0
2011-05-13,11.437,11.544,11.236,11.257,187601,0
2011-05-16,11.179,11.315,11.1,11.171,119565,0
2011-05-17,11.136,11.688,11.136,11.63,375404,0
2011-05-18,11.645,12.01,11.522,11.967,253455,0
2011-05-19,12.01,12.16,11.852,11.867,204673,0
2011-05-20,11.751,12.123,11.745,11.924,285878,0
2011-05-23,11.781,12.016,11.781,11.83,479994,0
2011-05-24,11.801,12.039,11.758,11.795,140672,0
2011-05-25,11.751,12.052,11.745,11.967,199521,0
2011-05-26,11.924,12.031,11.772,11.909,392847,0
2011-05-27,11.953,11.996,11.673,11.872,430077,0
2011-05-31,11.996,11.996,11.645,11.694,2479416,0
2011-06-01,11.637,11.637,10.885,10.957,671085,0
2011-06-02,11.071,11.157,10.741,11.007,297015,0
2011-06-03,10.806,11.136,10.806,10.871,189441,0
2011-06-06,10.763,10.871,10.412,10.506,190168,0
2011-06-07,10.62,10.835,10.512,10.578,176146,0
2011-06-08,10.562,10.562,10.291,10.405,174531,0
2011-06-09,10.434,10.556,10.319,10.333,99954,0
2011-06-10,10.276,10.376,9.954,9.99,188741,0
2011-06-13,10.047,10.061,9.961,9.99,194907,0
2011-06-14,10.104,10.219,9.99,10.126,193864,0
2011-06-15,10.019,10.033,9.768,9.854,209811,0
2011-06-16,9.854,10.076,9.747,9.976,194790,0
2011-06-17,10.09,10.09,9.796,9.875,223771,0
2011-06-20,9.832,10.112,9.768,9.854,167137,0
2011-06-21,9.94,10.198,9.933,10.033,216010,0
2011-06-22,10.005,10.025,9.804,9.81,206895,0
2011-06-23,9.733,10.284,9.639,10.148,153090,0
2011-06-24,10.168,10.356,9.804,9.99,1675912,0
2011-06-27,10.005,10.527,9.961,10.506,241537,0
2011-06-28,10.506,10.706,10.426,10.684,192871,0
2011-06-29,10.721,10.741,10.62,10.699,166217,0
2011-06-30,10.706,10.871,10.598,10.806,248501,0
2011-07-01,10.806,10.963,10.398,10.419,453283,0
2011-07-05,10.405,10.498,10.162,10.19,353014,0
2011-07-06,10.132,10.534,9.997,10.455,207596,0
2011-07-07,10.542,10.713,10.441,10.664,248885,0
2011-07-08,10.506,10.706,10.276,10.434,191143,0
2011-07-11,10.305,10.462,10.305,10.426,212767,0
2011-07-12,10.384,10.649,10.305,10.384,360494,0
2011-07-13,10.405,10.498,10.362,10.47,292089,0
2011-07-14,10.506,10.598,10.24,10.448,280774,0
2011-07-15,10.47,10.548,10.341,10.47,255237,0
2011-07-18,10.419,10.455,10.262,10.39,230158,0
2011-07-19,10.491,10.67,10.398,10.655,125076,0
2011-07-20,10.692,10.692,10.426,10.491,92127,0
2011-07-21,10.52,10.806,10.462,10.756,190484,0
2011-07-22,10.799,10.799,10.578,10.735,130815,0
2011-07-25,10.606,10.885,10.57,10.735,470129,0
2011-07-26,10.756,10.842,10.692,10.813,288984,0
2011-07-27,10.763,10.935,10.713,10.777,426733,0
2011-07-28,10.77,11.014,10.735,10.864,174575,0
2011-07-29,10.777,11.014,10.62,10.813,197859,0
2011-08-01,10.928,11.028,10.706,10.735,269124,0
2011-08-02,10.634,10.741,10.298,10.319,300796,0
2011-08-03,10.019,10.37,9.832,9.976,549589,0
2011-08-04,9.733,9.774,9.46,9.4884,1541038,0
2011-08-05,9.581,9.617,8.6078,8.787,821374,0
2011-08-08,8.3926,8.8801,8.1134,8.164,815426,0
2011-08-09,8.4933,8.8943,7.9991,8.8872,497505,0
2011-08-10,8.6513,8.7151,8.0205,8.0493,381169,0
2011-08-11,8.121,9.0518,8.0134,8.9591,432147,0
2011-08-12,9.0594,9.0878,8.787,8.9733,454758,0
2011-08-15,9.0376,9.174,8.9298,9.03,126358,0
2011-08-16,8.8872,9.0376,8.6655,8.873,223734,0
2011-08-17,8.9298,9.0878,8.8437,8.9014,184614,0
2011-08-18,8.629,8.629,7.8988,7.992,297714,0
2011-08-19,7.8702,8.0704,7.6123,7.6194,290720,0
2011-08-22,7.6768,7.8988,7.5121,7.5836,406808,0
2011-08-23,7.6123,8.1707,7.5478,8.1707,257789,0
2011-08-24,8.1496,8.464,8.1066,8.4436,263646,0
2011-08-25,8.5075,8.5438,8.1421,8.2425,294842,0
2011-08-26,8.164,8.4436,8.0274,8.364,202968,0
2011-08-29,8.6574,8.9511,8.4214,8.9085,221089,0
2011-08-30,8.8376,8.9653,8.5997,8.7373,332814,0
2011-08-31,8.8295,8.8295,8.3783,8.464,442357,0
2011-09-01,8.4578,8.5652,8.1565,8.1851,316899,0
2011-09-02,8.0134,8.0636,7.7413,7.7555,227624,0
2011-09-06,7.4692,7.5909,7.1899,7.2972,374911,0
2011-09-07,7.4404,7.598,7.3832,7.5335,338490,0
2011-09-08,7.3832,7.5836,7.2327,7.2614,227370,0
2011-09-09,7.2543,7.2543,6.7745,6.8677,286354,0
2011-09-12,6.7745,7.0895,6.7745,7.0394,169961,0
2011-09-13,7.0682,7.197,6.9893,7.1325,214857,0
2011-09-14,7.197,7.4548,7.0752,7.3115,155631,0
2011-09-15,7.4118,7.4118,7.154,7.3832,95109,0
2011-09-16,7.4333,7.4333,7.2614,7.2758,263778,0
2011-09-19,7.1325,7.1683,6.9462,7.0824,133575,0
2011-09-20,7.1111,7.1111,6.6241,6.6241,213351,0
2011-09-21,6.6528,6.7458,6.2087,6.2662,340350,0
2011-09-22,6.1945,6.1945,5.7004,5.8364,868135,0
2011-09-23,5.8293,6.087,5.729,5.9009,325087,0
2011-09-26,5.9725,5.9725,5.6072,5.7075,422004,0
2011-09-27,5.8721,6.1945,5.7505,6.044,313041,0
2011-09-28,6.0727,6.1085,5.8436,6.0082,460203,0
2011-09-29,6.1372,6.2087,5.951,6.1945,271311,0
2011-09-30,6.0656,6.3019,6.0513,6.259,397919,0
2011-10-03,6.1945,6.5883,6.087,6.0941,576955,0
2011-10-04,6.037,6.7817,6.037,6.7172,435966,0
2011-10-05,6.7029,6.7029,6.4236,6.4737,168179,0
2011-10-06,6.4451,6.6384,6.3879,6.5955,450519,0
2011-10-07,6.5955,6.6885,6.3879,6.4523,268212,0
2011-10-10,6.5955,6.8533,6.5239,6.8461,259167,0
2011-10-11,6.7458,7.0394,6.7458,6.9679,77167,0
2011-10-12,7.0323,7.3689,6.9893,7.2829,165512,0
2011-10-13,7.1899,7.2901,6.9606,7.2184,63410,0
2011-10-14,7.3188,7.4047,7.1039,7.3689,91823,0
2011-10-17,7.2687,7.3331,6.7817,6.8677,169419,0
2011-10-18,6.9893,7.3044,6.8174,7.2471,130162,0
2011-10-19,7.2256,7.2901,6.8032,6.8747,207996,0
2011-10-20,6.8891,7.018,6.5382,6.8891,231868,0
2011-10-21,7.0323,7.1826,6.9034,7.1755,185096,0
2011-10-24,7.1683,7.7054,7.1683,7.6982,196676,0
2011-10-25,7.5909,7.6624,7.4118,7.4261,148285,0
2011-10-26,7.555,7.7413,7.1612,7.6838,262802,0
2011-10-27,7.9776,8.5936,7.8845,8.3783,358814,0
2011-10-28,8.3429,8.5581,8.1851,8.407,361330,0
2011-10-31,8.3429,8.4146,7.8773,7.8773,201643,0
2011-11-01,7.5193,8.4146,7.5193,8.164,353248,0
2011-11-02,8.3353,8.6078,8.1783,8.5723,207005,0
2011-11-03,8.6655,8.8376,8.3859,8.7799,164830,0
2011-11-04,8.7009,8.7151,8.4933,8.5855,90657,0
2011-11-07,8.5438,8.5997,8.4003,8.5794,176966,0
2011-11-08,8.6513,8.7799,8.2998,8.6361,98259,0
2011-11-09,8.4003,8.4003,7.8916,7.9847,155615,0
2011-11-10,8.1421,8.2998,8.0416,8.2356,118150,0
2011-11-11,8.3572,8.6513,8.2787,8.6078,186551,0
2011-11-14,8.5501,8.7435,8.464,8.5723,221393,0
2011-11-15,8.5075,8.6655,8.4146,8.5359,292821,0
2011-11-16,8.4285,8.6361,8.3074,8.4214,157727,0
2011-11-17,8.407,8.5723,8.293,8.364,270002,0
2011-11-18,8.3926,8.5217,8.1926,8.2998,98584,0
2011-11-21,8.1066,8.1066,7.7269,7.7484,106673,0
2011-11-22,7.7198,7.8702,7.6123,7.6337,85751,0
2011-11-23,7.555,7.5909,7.1683,7.2042,179215,0
2011-11-25,7.1612,7.376,7.0895,7.2042,153689,0
2011-11-28,7.555,7.7484,7.3903,7.5694,288361,0
2011-11-29,7.5909,7.5909,7.3545,7.4118,212704,0
2011-11-30,7.6337,8.0493,7.598,8.0349,434509,0
2011-12-01,7.9776,8.1783,7.8916,8.0416,121122,0
2011-12-02,8.164,8.2712,8.0779,8.1851,79390,0
2011-12-05,8.3074,8.5217,8.207,8.3926,169409,0
2011-12-06,8.3218,8.3496,8.1995,8.2281,111964,0
2011-12-07,8.164,8.1926,7.906,8.1496,94806,0
2011-12-08,8.0349,8.0704,7.7341,7.7555,124309,0
2011-12-09,7.8128,8.25,7.6624,8.207,191601,0
2011-12-12,8.056,8.056,7.863,7.9776,94008,0
2011-12-13,8.0779,8.25,7.7125,7.7484,115439,0
2011-12-14,7.6697,7.7626,7.5765,7.7341,181877,0
2011-12-15,7.8702,7.9418,7.6911,7.7341,173524,0
2011-12-16,7.7842,7.8343,7.4905,7.5049,268984,0
2011-12-19,7.555,7.5836,7.0752,7.1183,198624,0
2011-12-20,7.2901,7.7484,7.2901,7.7054,257857,0
2011-12-21,7.7054,7.7555,7.5049,7.6697,75053,0
2011-12-22,7.6982,7.8343,7.5622,7.7626,255301,0
2011-12-23,7.8057,7.8271,7.5909,7.6911,161360,0
2011-12-27,7.6624,7.7699,7.5694,7.7269,79528,0
2011-12-28,7.7054,7.777,7.4476,7.4692,72491,0
2011-12-29,7.5335,7.6123,7.4763,7.4977,48566,0
2011-12-30,7.4598,7.4917,7.3649,7.3965,101718,0
2012-01-03,7.598,7.9776,7.598,7.8988,143243,0
2012-01-04,7.8415,7.9561,7.7914,7.8773,81558,0
2012-01-05,7.7914,8.0847,7.7341,8.056,138938,0
2012-01-06,8.0493,8.5652,8.0205,8.5438,272210,0
2012-01-09,8.6078,8.8233,8.5997,8.787,235590,0
2012-01-10,8.9511,9.209,8.9298,9.1162,275691,0
2012-01-11,9.0802,9.3094,8.9298,9.2886,162558,0
2012-01-12,9.3094,9.317,9.0736,9.3094,146581,0
2012-01-13,9.1228,9.2952,8.9511,9.174,85107,0
2012-01-17,9.2526,9.425,9.2374,9.3748,133608,0
2012-01-18,9.388,9.774,9.3814,9.768,164011,0
2012-01-19,9.839,10.033,9.675,9.796,221687,0
2012-01-20,9.747,10.025,9.689,9.954,172494,0
2012-01-23,9.954,10.005,9.804,9.947,68279,0
2012-01-24,9.839,10.327,9.789,10.104,677536,0
2012-01-25,10.061,10.204,9.983,10.168,129693,0
2012-01-26,10.198,10.204,10.019,10.076,185724,0
2012-01-27,10.011,10.126,9.961,10.011,202741,0
2012-01-30,9.846,10.025,9.796,9.854,211748,0
2012-01-31,9.977,10.192,9.733,10.104,550574,0
2012-02-01,10.24,10.512,10.132,10.405,354236,0
2012-02-02,10.448,10.67,10.27,10.584,212495,0
2012-02-03,10.649,10.741,10.614,10.649,376397,0
2012-02-06,10.592,10.727,10.384,10.699,123298,0
2012-02-07,10.655,10.727,10.57,10.62,134153,0
2012-02-08,10.67,10.777,10.556,10.598,123515,0
2012-02-09,10.641,10.706,10.441,10.692,112689,0
2012-02-10,10.512,10.721,10.455,10.527,200438,0
2012-02-13,10.692,10.777,10.614,10.77,55031,0
2012-02-14,10.713,10.785,10.47,10.77,117582,0
2012-02-15,10.806,10.806,10.52,10.614,123828,0
2012-02-16,10.634,10.813,10.584,10.763,214619,0
2012-02-17,10.813,10.813,10.706,10.735,109472,0
2012-02-21,10.735,10.785,10.578,10.749,117245,0
2012-02-22,10.664,10.813,10.664,10.741,98084,0
2012-02-23,10.813,11.093,10.678,11.079,132870,0
2012-02-24,11.1,11.1,10.799,10.864,83575,0
2012-02-27,10.741,10.835,10.584,10.721,109941,0
2012-02-28,10.749,10.828,10.562,10.641,125512,0
2012-02-29,10.706,10.777,10.319,10.319,128990,0
2012-03-01,10.37,10.627,10.37,10.419,103060,0
2012-03-02,10.405,10.512,10.033,10.168,240087,0
2012-03-05,10.132,10.327,10.132,10.312,61424,0
2012-03-06,10.376,10.885,10.154,10.226,401790,0
2012-03-07,10.291,10.562,10.255,10.47,152878,0
2012-03-08,10.542,10.562,10.226,10.527,183063,0
2012-03-09,10.562,11.093,10.512,10.972,238959,0
2012-03-12,10.972,11.057,10.921,11,209694,0
2012-03-13,11.093,11.179,10.877,11.1,311272,0
2012-03-14,11.136,11.193,10.877,10.977,197990,0
2012-03-15,10.986,11.171,10.871,11.15,251547,0
2012-03-16,11.171,11.171,11.014,11.057,318608,0
2012-03-19,11.057,11.171,10.842,11.1,159781,0
2012-03-20,11,11.114,10.727,10.735,175995,0
2012-03-21,10.813,11.028,10.727,10.82,237751,0
2012-03-22,10.699,10.813,10.592,10.763,340394,0
2012-03-23,10.871,11.487,10.77,11.443,338097,0
2012-03-26,11.465,11.909,11.465,11.888,610396,0
2012-03-27,11.852,12.117,11.772,11.786,550394,0
2012-03-28,11.781,11.974,11.737,11.858,264835,0
2012-03-29,11.766,11.844,11.429,11.601,168041,0
2012-03-30,11.673,11.855,11.476,11.792,201484,0
2012-04-02,11.823,12.074,11.772,12.067,397699,0
2012-04-03,12.06,12.123,11.837,11.959,153439,0
2012-04-04,11.837,11.837,11.329,11.437,175923,0
2012-04-05,11.357,11.53,11.315,11.407,57792,0
2012-04-09,11.15,11.257,10.914,11.114,117290,0
2012-04-10,11.079,11.079,10.749,10.9,246845,0
2012-04-11,11.043,11.171,10.82,11.057,186164,0
2012-04-12,11.043,11.243,11.014,11.071,141607,0
2012-04-13,11.014,11.357,10.82,11.179,241497,0
2012-04-16,11.265,11.265,10.949,11.214,116533,0
2012-04-17,11.351,11.587,11.351,11.38,98064,0
2012-04-18,11.308,11.422,11.079,11.366,127505,0
2012-04-19,11.394,11.573,11.179,11.207,122928,0
2012-04-20,11.337,11.473,11.251,11.38,125087,0
2012-04-23,11.114,11.343,10.935,11.337,201649,0
2012-04-24,11.329,11.688,11.329,11.522,125784,0
2012-04-25,11.745,11.801,11.422,11.579,101188,0
2012-04-26,11.544,11.665,11.544,11.608,145034,0
2012-04-27,11.68,11.809,11.487,11.809,212388,0
2012-04-30,11.809,11.83,11.565,11.702,208109,0
2012-05-01,11.587,11.587,10.885,10.957,1004195,0
2012-05-02,10.856,10.921,10.592,10.906,429211,0
2012-05-03,10.914,11.143,10.756,11.079,236010,0
2012-05-04,10.977,10.977,10.584,10.684,311913,0
2012-05-07,10.614,10.713,10.434,10.498,133423,0
2012-05-08,10.405,10.655,10.347,10.614,226692,0
2012-05-09,10.462,10.562,10.255,10.347,152431,0
2012-05-10,10.434,10.614,10.327,10.412,176637,0
2012-05-11,10.312,10.455,10.262,10.347,251452,0
2012-05-14,10.184,10.19,10.033,10.047,188331,0
2012-05-15,10.033,10.234,10.033,10.04,132612,0
2012-05-16,10.068,10.168,9.868,9.925,148256,0
2012-05-17,9.882,9.947,9.524,9.581,84687,0
2012-05-18,9.546,9.625,9.3672,9.611,174852,0
2012-05-21,9.617,9.875,9.56,9.868,125602,0
2012-05-22,9.839,9.99,9.639,9.719,184856,0
2012-05-23,9.589,9.761,9.4164,9.747,192054,0
2012-05-24,9.725,9.738,9.4164,9.51,91057,0
2012-05-25,9.546,9.546,9.3672,9.425,130384,0
2012-05-29,9.531,9.531,9.2374,9.4307,114314,0
2012-05-30,9.3236,9.4022,9.0878,9.3388,169431,0
2012-05-31,9.3748,9.425,9.174,9.3672,242315,0
2012-06-01,9.174,9.281,8.9875,9.1314,168212,0
2012-06-04,9.1598,9.317,9.03,9.2886,234682,0
2012-06-05,9.2024,9.4449,9.2024,9.3388,121632,0
2012-06-06,9.4524,9.846,9.4524,9.818,106480,0
2012-06-07,10.005,10.097,9.969,9.997,260579,0
2012-06-08,9.933,9.954,9.4742,9.546,271947,0
2012-06-11,9.683,9.683,9.0234,9.0452,219850,0
2012-06-12,9.1086,9.2232,8.8437,9.2166,211070,0
2012-06-13,9.2166,9.3956,8.9591,9.0234,153724,0
2012-06-14,9.066,9.4884,8.9733,9.4392,123583,0
2012-06-15,9.46,9.976,9.4164,9.868,359888,0
2012-06-18,9.753,9.918,9.667,9.753,184474,0
2012-06-19,9.832,10.118,9.753,9.99,304050,0
2012-06-20,10.025,10.262,9.89,10.234,192224,0
2012-06-21,10.226,10.327,9.825,9.911,372309,0
2012-06-22,9.99,10.04,9.625,9.818,974187,0
2012-06-25,9.589,9.653,9.4164,9.524,105415,0
2012-06-26,9.567,9.603,9.3748,9.503,80908,0
2012-06-27,9.503,9.683,9.4392,9.517,91715,0
2012-06-28,9.4392,9.51,9.2886,9.4884,84263,0
2012-06-29,9.684,10.002,9.653,9.987,204775,0
2012-07-02,9.969,9.99,9.632,9.897,160253,0
2012-07-03,9.933,10.39,9.89,10.362,60527,0
2012-07-05,10.341,10.384,10.076,10.148,92104,0
2012-07-06,9.997,9.997,9.661,9.774,98677,0
2012-07-09,9.753,9.89,9.603,9.839,79418,0
2012-07-10,9.961,10.455,9.861,10.441,308990,0
2012-07-11,10.419,10.706,10.405,10.655,383055,0
2012-07-12,10.592,10.885,10.527,10.785,407601,0
2012-07-13,10.828,10.972,10.721,10.9,176796,0
2012-07-16,10.9,10.9,10.713,10.813,69403,0
2012-07-17,10.921,11.1,10.692,11.014,163728,0
2012-07-18,10.957,11.071,10.735,10.799,104918,0
2012-07-19,10.82,10.82,10.627,10.713,106590,0
2012-07-20,10.584,10.584,10.168,10.333,171044,0
2012-07-23,10.168,10.305,9.933,10.219,78110,0
2012-07-24,10.284,10.284,9.911,9.983,71901,0
2012-07-25,10.068,10.219,10.047,10.118,68974,0
2012-07-26,10.284,10.419,10.162,10.37,51081,0
2012-07-27,10.376,10.741,10.291,10.678,167178,0
2012-07-30,10.721,10.799,10.506,10.548,60922,0
2012-07-31,10.39,10.39,9.102,9.353,909266,0
2012-08-01,9.3956,9.425,8.9653,9.209,274375,0
2012-08-02,9.102,9.1664,9.03,9.1162,206081,0
2012-08-03,9.245,9.531,9.2166,9.4951,246099,0
2012-08-06,9.517,9.789,9.4449,9.596,202317,0
2012-08-07,9.603,9.725,9.4524,9.683,375701,0
2012-08-08,9.611,9.804,9.581,9.639,245286,0
2012-08-09,9.683,9.703,9.4951,9.675,69115,0
2012-08-10,9.639,9.683,9.3596,9.4809,133322,0
2012-08-13,9.4307,9.4307,9.1512,9.2952,113130,0
2012-08-14,9.3596,9.4742,9.2592,9.388,144311,0
2012-08-15,9.3596,9.4164,9.2374,9.4164,64113,0
2012-08-16,9.4164,9.4449,9.3236,9.3596,137913,0
2012-08-17,9.3388,9.539,9.2668,9.51,143772,0
2012-08-20,9.4524,9.4524,9.2024,9.3388,104485,0
2012-08-21,9.3596,9.56,9.3596,9.3748,73605,0
2012-08-22,9.3312,9.3596,9.2232,9.3028,170433,0
2012-08-23,9.3094,9.3094,9.03,9.1512,170705,0
2012-08-24,9.1162,9.3672,9.0518,9.2952,335221,0
2012-08-27,9.3454,9.3596,9.2668,9.3094,201198,0
2012-08-28,9.281,9.3672,9.2374,9.3094,201974,0
2012-08-29,9.3388,9.4666,9.281,9.4449,162138,0
2012-08-30,9.4098,9.589,9.3748,9.4666,84199,0
2012-08-31,9.542,9.606,9.4723,9.527,104437,0
2012-09-04,9.539,9.768,9.4307,9.725,224912,0
2012-09-05,9.683,9.89,9.667,9.854,107767,0
2012-09-06,9.94,10.219,9.94,10.198,131504,0
2012-09-07,10.255,10.384,10.184,10.298,91461,0
2012-09-10,10.412,10.412,10.097,10.219,463419,0
2012-09-11,10.255,10.398,10.204,10.376,172423,0
2012-09-12,10.441,10.634,10.356,10.534,272251,0
2012-09-13,11.107,11.285,10.9,11.279,915954,0
2012-09-14,11.351,11.63,11.294,11.478,974383,0
2012-09-17,11.415,11.508,11.351,11.422,407613,0
2012-09-18,11.371,11.594,11.343,11.478,4694039,0
2012-09-19,11.443,11.522,11.366,11.38,470550,0
2012-09-20,11.294,11.407,11.251,11.401,197136,0
2012-09-21,11.594,11.622,11.366,11.544,784670,0
2012-09-24,11.487,11.587,11.093,11.107,224479,0
2012-09-25,11.186,11.236,10.713,10.749,513207,0
2012-09-26,10.785,10.799,10.62,10.664,282152,0
2012-09-27,10.741,10.82,10.634,10.741,269274,0
2012-09-28,10.667,10.723,10.58,10.667,231992,0
2012-10-01,10.763,10.813,10.641,10.727,180924,0
2012-10-02,10.749,10.799,10.562,10.735,203623,0
2012-10-03,10.735,10.735,10.556,10.67,145540,0
2012-10-04,10.741,10.813,10.634,10.777,257197,0
2012-10-05,10.856,10.921,10.735,10.756,306860,0
2012-10-08,10.706,10.763,10.684,10.741,255143,0
2012-10-09,10.749,10.806,10.542,10.548,137019,0
2012-10-10,10.562,10.562,10.262,10.327,112212,0
2012-10-11,10.426,10.462,10.219,10.305,127671,0
2012-10-12,10.284,10.284,10.033,10.097,153326,0
2012-10-15,10.148,10.212,9.969,10.097,133555,0
2012-10-16,10.184,10.276,10.118,10.226,162109,0
2012-10-17,10.262,10.376,10.168,10.341,124336,0
2012-10-18,10.291,10.384,10.198,10.198,98701,0
2012-10-19,10.234,10.24,9.854,9.99,176543,0
2012-10-22,10.019,10.176,9.911,9.976,87857,0
2012-10-23,9.897,10.148,9.711,10.011,201590,0
2012-10-24,10.112,10.132,9.782,9.854,73498,0
2012-10-25,9.976,9.983,9.81,9.882,69290,0
2012-10-26,9.904,9.961,9.747,9.94,90614,0
2012-10-31,10.01,10.026,9.844,9.977,126529,0
2012-11-01,10.011,10.148,9.933,10.033,172951,0
2012-11-02,10.104,10.319,9.925,9.925,496625,0
2012-11-05,9.911,10.104,9.832,9.99,100814,0
2012-11-06,10.061,10.118,9.99,10.082,125329,0
2012-11-07,9.915,9.915,9.678,9.678,141271,0
2012-11-08,9.702,9.733,9.3208,9.3208,125303,0
2012-11-09,9.245,9.4884,9.1872,9.388,276680,0
2012-11-12,9.46,9.703,9.46,9.603,95543,0
2012-11-13,9.503,9.589,9.3312,9.3312,90564,0
2012-11-14,9.3596,9.3672,8.9875,9.0518,203538,0
2012-11-15,9.0092,9.2734,8.9795,9.174,177501,0
2012-11-16,9.137,9.4164,8.9946,9.4022,225520,0
2012-11-19,9.524,9.753,9.524,9.753,100904,0
2012-11-20,9.697,9.868,9.683,9.81,81721,0
2012-11-21,9.875,10.09,9.875,10.047,136671,0
2012-11-23,10.114,10.429,10.074,10.429,160255,0
2012-11-26,10.412,10.699,10.305,10.699,247297,0
2012-11-27,10.706,10.749,10.584,10.649,153143,0
2012-11-28,10.592,10.627,10.441,10.598,198663,0
2012-11-29,10.598,10.806,10.527,10.721,181991,0
2012-11-30,10.738,10.833,10.541,10.62,334168,0
2012-12-03,10.9,11.179,10.749,11.179,304363,0
2012-12-04,11.183,11.42,11.086,11.309,276738,0
2012-12-05,11.404,11.467,11.278,11.371,331052,0
2012-12-06,11.404,11.514,11.102,11.183,191772,0
2012-12-07,11.261,11.268,11.056,11.071,96013,0
2012-12-10,11.102,11.198,10.968,11.166,135368,0
2012-12-11,11.285,11.285,10.968,11.086,172924,0
2012-12-12,11.046,11.158,10.723,10.841,444557,0
2012-12-13,10.897,11.008,10.747,10.818,95117,0
2012-12-14,10.826,10.984,10.747,10.841,74523,0
2012-12-17,10.889,11.031,10.849,11,164992,0
2012-12-18,11,11.118,10.975,11.015,181761,0
2012-12-19,11.015,11.206,10.937,11.111,133720,0
2012-12-20,11.142,11.285,11.024,11.278,134153,0
2012-12-21,11.213,11.492,10.873,11.309,789402,0
2012-12-24,11.404,11.492,11.118,11.213,117956,0
2012-12-26,11.245,11.324,11.135,11.229,87307,0
2012-12-27,11.268,11.365,11.222,11.349,114328,0
2012-12-28,11.261,11.483,11.261,11.365,94439,0
2012-12-31,11.365,11.832,11.333,11.8,166302,0
2013-01-02,12.116,12.235,11.618,11.839,235843,0
2013-01-03,11.863,12.013,11.736,11.807,105731,0
2013-01-04,11.839,11.887,11.729,11.8,87996,0
2013-01-07,11.697,11.895,11.633,11.895,122107,0
2013-01-08,11.895,12.022,11.832,11.91,120164,0
2013-01-09,11.99,12.101,11.935,12.085,93644,0
2013-01-10,12.156,12.306,12.006,12.275,209544,0
2013-01-11,12.321,12.52,12.315,12.371,247759,0
2013-01-14,12.377,12.623,12.266,12.615,330828,0
2013-01-15,12.536,12.789,12.464,12.734,192909,0
2013-01-16,12.726,12.861,12.656,12.852,198937,0
2013-01-17,12.909,13.232,12.821,13.17,424535,0
2013-01-18,13.146,13.249,13.09,13.21,135669,0
2013-01-22,13.249,13.51,13.122,13.463,273308,0
2013-01-23,13.423,13.51,13.304,13.47,271871,0
2013-01-24,13.525,13.637,13.423,13.502,352617,0
2013-01-25,13.597,14.144,13.495,13.986,487502,0
2013-01-28,14.057,14.223,13.961,14.104,385312,0
2013-01-29,14.064,14.096,13.921,14.057,541328,0
2013-01-30,14.089,14.128,13.637,13.732,229566,0
2013-01-31,13.74,13.954,13.566,13.811,249572,0
2013-02-01,13.882,14.215,13.843,14.104,237294,0
2013-02-04,13.977,14.468,13.946,14.342,530138,0
2013-02-05,14.429,14.492,14.144,14.167,291340,0
2013-02-06,14.104,14.295,13.977,14.089,142147,0
2013-02-07,14.057,14.223,13.931,14.08,267837,0
2013-02-08,14.104,14.192,13.993,14.089,185086,0
2013-02-11,14.112,14.167,13.986,14.04,127058,0
2013-02-12,14.04,14.239,14.002,14.057,159788,0
2013-02-13,14.049,14.16,13.993,14.128,206106,0
2013-02-14,14.096,14.594,14.096,14.485,134593,0
2013-02-15,14.563,14.659,14.389,14.429,141860,0
2013-02-19,14.429,14.594,14.381,14.578,265268,0
2013-02-20,14.548,14.675,14.286,14.286,197650,0
2013-02-21,14.279,14.389,13.937,14.017,110487,0
2013-02-22,14.136,14.737,14.057,14.73,320323,0
2013-02-25,14.864,14.968,14.263,14.263,343859,0
2013-02-26,14.325,14.507,14.302,14.397,376756,0
2013-02-27,14.381,14.572,14.325,14.429,130960,0
2013-02-28,14.31,14.69,14.31,14.54,210001,0
2013-03-01,14.429,14.69,14.263,14.556,252218,0
2013-03-04,14.468,14.746,14.429,14.643,205175,0
2013-03-05,14.714,15.04,14.65,14.919,376936,0
2013-03-06,14.968,15.03,14.675,14.746,224934,0
2013-03-07,14.77,15.649,14.721,15.6,669160,0
2013-03-08,16.021,16.021,15.514,15.68,235012,0
2013-03-11,15.6,15.633,15.34,15.418,217371,0
2013-03-12,15.451,15.68,15.395,15.467,417696,0
2013-03-13,15.435,15.53,15.221,15.236,264420,0
2013-03-14,15.315,15.482,15.245,15.379,264061,0
2013-03-15,15.443,15.521,15.332,15.514,360877,0
2013-03-18,15.395,15.72,15.308,15.418,615579,0
2013-03-19,15.458,15.577,15.252,15.364,133441,0
2013-03-20,15.489,15.53,15.292,15.364,110858,0
2013-03-21,15.261,15.332,15.023,15.102,164742,0
2013-03-22,15.149,15.53,15.078,15.308,441590,0
2013-03-25,15.395,15.554,15.118,15.166,167176,0
2013-03-26,15.245,15.443,15.133,15.228,272429,0
2013-03-27,15.149,15.577,15.095,15.57,172999,0
2013-03-28,15.585,15.83,15.474,15.783,213891,0
2013-04-01,15.792,15.83,15.332,15.609,235778,0
2013-04-02,15.712,15.807,15.538,15.609,114494,0
2013-04-03,15.6,15.609,15.055,15.276,190669,0
2013-04-04,15.245,15.514,15.166,15.467,142137,0
2013-04-05,15.181,15.53,15.046,15.514,161621,0
2013-04-08,15.554,15.554,15.189,15.315,182759,0
2013-04-09,15.387,15.395,15.181,15.212,120836,0
2013-04-10,15.292,15.6,15.212,15.395,168356,0
2013-04-11,15.387,16.321,15.324,16.155,374167,0
2013-04-12,16.123,16.314,15.736,15.752,123677,0
2013-04-15,15.649,15.743,14.864,14.984,301151,0
2013-04-16,15.102,15.545,15.055,15.506,186651,0
2013-04-17,15.332,15.625,15.315,15.498,457040,0
2013-04-18,15.554,15.609,14.975,15.07,132873,0
2013-04-19,15.086,15.6,15.04,15.6,201356,0
2013-04-22,15.68,15.752,15.324,15.577,115709,0
2013-04-23,15.625,15.854,15.348,15.696,106303,0
2013-04-24,15.736,16.028,15.736,15.981,108357,0
2013-04-25,15.989,16.194,15.925,16.123,108930,0
2013-04-26,16.091,16.091,15.759,15.941,153564,0
2013-04-29,16.036,16.543,15.957,16.456,98584,0
2013-04-30,16.385,16.623,16.346,16.59,218663,0
2013-05-01,16.512,16.67,15.798,15.847,205887,0
2013-05-02,15.863,16.021,15.364,15.879,491677,0
2013-05-03,16.012,16.107,15.767,15.783,175870,0
2013-05-06,15.807,16.204,15.712,16.116,235809,0
2013-05-07,16.178,16.178,16.036,16.123,253048,0
2013-05-08,16.123,16.194,16.052,16.188,254567,0
2013-05-09,16.076,16.234,16.028,16.091,228670,0
2013-05-10,16.123,16.25,16.005,16.107,120013,0
2013-05-13,16.012,16.061,15.823,15.909,102045,0
2013-05-14,15.776,16.123,15.776,16.021,124345,0
2013-05-15,15.934,16.123,15.807,16.028,92990,0
2013-05-16,15.941,16.061,15.593,15.704,132400,0
2013-05-17,15.807,16.1,15.807,16.052,202939,0
2013-05-20,16.005,16.409,15.895,15.918,128435,0
2013-05-21,15.902,16.188,15.798,16.036,232193,0
2013-05-22,16.045,16.29,15.973,16.116,360190,0
2013-05-23,15.981,16.148,15.767,16.132,152159,0
2013-05-24,16.052,16.227,15.514,15.672,199522,0
2013-05-28,15.902,16.25,15.767,15.997,316640,0
2013-05-29,15.839,15.909,15.173,15.228,232437,0
2013-05-30,15.236,15.261,15.015,15.102,143986,0
2013-05-31,14.968,15.04,14.841,14.897,141102,0
2013-06-03,14.888,15.046,14.405,14.619,296619,0
2013-06-04,14.604,14.737,14.302,14.429,146575,0
2013-06-05,14.366,14.397,13.851,13.875,156758,0
2013-06-06,13.946,14.389,13.779,14.373,110103,0
2013-06-07,14.452,14.452,14.096,14.152,71830,0
2013-06-10,14.176,14.247,13.875,14.104,303255,0
2013-06-11,13.882,14.144,13.662,14.04,116992,0
2013-06-12,14.192,14.192,13.606,13.612,76648,0
2013-06-13,13.573,14.057,13.486,14.04,105533,0
2013-06-14,14.057,14.064,13.875,13.875,101403,0
2013-06-17,13.977,14.295,13.977,14.12,133095,0
2013-06-18,14.152,14.373,14.128,14.254,130846,0
2013-06-19,14.389,14.389,13.97,14.057,111388,0
2013-06-20,13.882,14.08,13.732,13.827,208467,0
2013-06-21,13.859,14.017,13.652,13.827,277999,0
2013-06-24,13.612,13.748,13.343,13.439,367104,0
2013-06-25,13.541,13.581,13.368,13.423,335936,0
2013-06-26,13.573,14.366,13.525,14.089,266005,0
2013-06-27,14.176,14.421,13.993,14.35,187724,0
2013-06-28,14.358,14.358,14.049,14.073,205770,0
2013-07-01,14.16,14.279,13.993,14.12,112845,0
2013-07-02,14.073,14.548,14.009,14.373,92635,0
2013-07-03,14.23,14.35,14.112,14.35,30225,0
2013-07-05,14.572,14.793,14.35,14.793,89202,0
2013-07-08,14.816,14.849,14.501,14.65,152587,0
2013-07-09,14.73,14.849,14.54,14.777,166930,0
2013-07-10,14.721,14.793,14.27,14.65,141880,0
2013-07-11,14.857,15.102,14.666,14.816,215888,0
2013-07-12,14.857,15.3,14.857,15.166,308869,0
2013-07-15,15.189,15.451,15.166,15.364,76233,0
2013-07-16,15.364,15.616,15.228,15.498,92271,0
2013-07-17,15.585,15.616,15.364,15.467,97459,0
2013-07-18,15.554,15.6,15.482,15.521,78997,0
2013-07-19,15.482,15.83,15.427,15.736,337193,0
2013-07-22,15.743,16.061,15.633,15.973,65765,0
2013-07-23,15.997,16.068,15.736,15.918,125555,0
2013-07-24,15.973,15.981,15.704,15.767,99847,0
2013-07-25,15.776,16.353,15.506,16.346,102557,0
2013-07-26,16.163,16.449,16.005,16.44,99638,0
2013-07-29,16.353,16.433,16.091,16.337,107636,0
2013-07-30,16.433,16.464,16.346,16.385,159010,0
2013-07-31,16.433,17.05,16.393,16.63,193408,0
2013-08-01,16.835,17.572,16.835,17.248,300942,0
2013-08-02,17.185,17.454,16.963,17.367,259757,0
2013-08-05,17.287,17.565,17.287,17.55,283277,0
2013-08-06,17.462,17.581,17.2,17.256,174477,0
2013-08-07,17.216,17.423,17.018,17.382,164189,0
2013-08-08,17.423,17.518,17.256,17.423,156277,0
2013-08-09,17.367,17.557,17.303,17.478,96180,0
2013-08-12,17.423,17.866,17.248,17.423,226092,0
2013-08-13,17.423,17.478,17.232,17.446,93957,0
2013-08-14,17.485,17.621,17.28,17.287,125793,0
2013-08-15,17.011,17.287,16.978,17.248,226468,0
2013-08-16,17.114,17.352,17.105,17.192,107976,0
2013-08-19,17.209,17.621,17.176,17.241,157638,0
2013-08-20,17.296,18.009,17.185,17.739,187566,0
2013-08-21,17.644,17.739,17.263,17.501,244226,0
2013-08-22,17.518,17.811,17.462,17.66,118663,0
2013-08-23,17.675,17.731,17.501,17.675,326903,0
2013-08-26,17.675,18.167,17.675,17.993,101664,0
2013-08-27,17.7,17.937,17.621,17.906,198098,0
2013-08-28,17.858,18.302,17.842,18.048,140425,0
2013-08-29,17.969,18.602,17.969,18.445,97980,0
2013-08-30,18.38,18.461,18.016,18.214,162772,0
2013-09-03,18.532,18.816,18.182,18.309,161790,0
2013-09-04,18.364,18.919,18.23,18.681,302720,0
2013-09-05,18.729,18.8,18.451,18.461,144301,0
2013-09-06,18.602,18.642,18.223,18.357,175249,0
2013-09-09,18.451,18.626,18.435,18.587,124421,0
2013-09-10,18.706,18.959,18.602,18.912,136063,0
2013-09-11,18.895,18.912,18.554,18.8,91518,0
2013-09-12,18.737,18.927,18.634,18.658,185037,0
2013-09-13,18.737,18.737,18.405,18.532,110520,0
2013-09-16,18.744,18.935,18.445,18.475,157598,0
2013-09-17,18.451,18.999,18.373,18.919,101341,0
2013-09-18,18.943,19.252,18.563,19.078,74168,0
2013-09-19,19.085,19.291,18.689,18.784,73039,0
2013-09-20,18.872,18.872,18.341,18.61,338954,0
2013-09-23,18.594,18.673,18.309,18.594,174847,0
2013-09-24,18.61,18.769,18.333,18.483,131199,0
2013-09-25,18.516,19.046,18.198,19.006,365053,0
2013-09-26,19.109,19.711,19.109,19.401,195678,0
2013-09-27,19.212,19.964,19.148,19.869,182951,0
2013-09-30,19.655,19.893,19.553,19.838,265154,0
2013-10-01,19.79,20.59,19.79,20.59,376913,0
2013-10-02,20.321,20.416,19.853,19.948,111605,0
2013-10-03,19.893,19.925,19.466,19.798,134901,0
2013-10-04,19.751,20.084,19.711,19.79,115696,0
2013-10-07,19.553,19.671,19.18,19.299,193028,0
2013-10-08,19.284,19.457,18.523,18.602,181301,0
2013-10-09,18.658,19.022,18.491,18.784,137501,0
2013-10-10,19.046,19.355,19.006,19.188,91314,0
2013-10-11,19.078,19.624,18.887,19.529,123915,0
2013-10-14,19.339,19.632,19.078,19.6,172923,0
2013-10-15,19.481,19.504,19.069,19.427,211167,0
2013-10-16,19.481,19.521,19.235,19.299,220894,0
2013-10-17,19.141,19.584,19.141,19.576,140780,0
2013-10-18,19.798,19.845,19.521,19.798,135674,0
2013-10-21,19.703,19.933,19.632,19.807,104455,0
2013-10-22,19.798,19.901,19.616,19.782,137318,0
2013-10-23,19.655,19.807,19.417,19.782,112859,0
2013-10-24,19.878,20.115,19.664,20.051,171690,0
2013-10-25,20.138,20.273,19.901,20.035,91225,0
2013-10-28,20.084,20.123,19.632,19.79,112816,0
2013-10-29,19.878,20.266,19.664,20.202,103699,0
2013-10-30,20.21,20.21,19.829,19.996,130342,0
2013-10-31,20.004,20.075,19.427,19.442,94202,0
2013-11-01,19.371,19.655,18.999,19.085,199941,0
2013-11-04,19.188,19.576,19.006,19.315,198578,0
2013-11-05,19.102,20.844,18.461,19.838,259877,0
2013-11-06,19.996,20.511,19.956,20.241,99364,0
2013-11-07,20.266,20.273,19.504,19.521,122056,0
2013-11-08,19.504,20.115,19.252,19.798,132231,0
2013-11-11,19.774,20.178,19.742,19.774,120992,0
2013-11-12,19.655,19.736,19.466,19.726,129560,0
2013-11-13,19.655,19.878,19.592,19.814,130047,0
2013-11-14,19.861,19.933,19.687,19.807,194682,0
2013-11-15,19.774,19.996,19.647,19.845,193293,0
2013-11-18,19.822,19.948,19.069,19.204,167291,0
2013-11-19,19.157,19.244,18.681,18.975,210973,0
2013-11-20,19.053,19.157,18.737,18.99,84878,0
2013-11-21,18.99,19.427,18.95,19.355,208960,0
2013-11-22,19.377,19.964,19.33,19.933,143788,0
2013-11-25,20.028,20.059,19.6,19.901,197461,0
2013-11-26,19.964,20.29,19.639,20.115,293123,0
2013-11-27,20.099,20.439,19.917,20.383,93558,0
2013-11-29,20.526,20.582,20.234,20.29,56371,0
2013-12-02,20.29,20.883,20.29,20.511,194114,0
2013-12-03,20.48,20.961,20.226,20.708,221414,0
2013-12-04,20.702,20.811,20.202,20.463,238114,0
2013-12-05,20.393,20.606,20.241,20.48,134470,0
2013-12-06,20.733,20.733,20.344,20.48,142723,0
2013-12-09,20.565,20.756,20.328,20.416,283500,0
2013-12-10,20.337,20.439,19.964,20.084,176985,0
2013-12-11,20.147,20.241,19.814,20.059,132766,0
2013-12-12,20.138,20.328,19.782,19.798,164955,0
2013-12-13,19.838,19.98,19.592,19.829,236876,0
2013-12-16,19.861,20.424,19.79,20.383,191104,0
2013-12-17,20.399,20.399,20.075,20.305,116079,0
2013-12-18,20.273,20.702,19.972,20.646,160441,0
2013-12-19,20.565,20.677,20.099,20.17,137864,0
2013-12-20,20.138,21.192,20.13,20.891,461832,0
2013-12-23,21.049,21.192,20.637,21.017,176315,0
2013-12-24,21.104,21.477,20.748,21.279,101627,0
2013-12-26,21.406,21.619,21.216,21.547,128815,0
2013-12-27,21.517,21.588,21.057,21.144,117534,0
2013-12-30,21.065,21.335,20.923,21.026,112555,0
2013-12-31,21.129,21.406,21.065,21.263,201434,0
2014-01-02,21.255,21.255,20.218,20.503,188101,0
2014-01-03,20.471,20.63,20.273,20.575,106278,0
2014-01-06,20.733,21.033,20.321,21.017,208523,0
2014-01-07,21.033,21.509,21.033,21.39,246991,0
2014-01-08,21.644,23.116,21.445,22.316,667888,0
2014-01-09,22.316,22.673,22.142,22.427,193039,0
2014-01-10,22.491,22.57,22.292,22.57,137042,0
2014-01-13,22.57,22.8,22.221,22.34,265135,0
2014-01-14,22.388,22.847,22.388,22.822,202343,0
2014-01-15,22.997,23.782,22.76,23.766,274535,0
2014-01-16,23.956,24.422,22.959,23.124,356701,0
2014-01-17,23.172,23.337,22.744,23.251,296407,0
2014-01-21,23.504,23.647,22.909,23.599,465868,0
2014-01-22,23.678,23.678,23.228,23.599,283653,0
2014-01-23,23.363,23.709,23.033,23.566,268929,0
2014-01-24,23.447,23.683,22.933,23.102,265885,0
2014-01-27,23.118,23.279,22.106,22.258,200998,0
2014-01-28,22.216,23.152,22.089,23.068,292833,0
2014-01-29,22.942,23.456,22.781,23.423,269092,0
2014-01-30,23.692,25,23.633,24.898,504174,0
2014-01-31,24.57,25,24.308,24.957,320532,0
2014-02-03,24.983,25.161,23.827,24.544,484194,0
2014-02-04,24.561,25.135,24.52,24.957,556150,0
2014-02-05,24.663,25.287,24.351,24.485,331909,0
2014-02-06,24.57,25.194,24.409,24.714,348174,0
2014-02-07,24.806,25.312,24.485,24.89,384895,0
2014-02-10,24.865,25.144,24.156,24.384,465528,0
2014-02-11,24.468,25.041,24.426,24.94,249165,0
2014-02-12,25.034,25.253,24.957,25.178,211726,0
2014-02-13,24.89,25.27,24.73,25.185,238448,0
2014-02-14,25.194,25.625,25.067,25.591,289398,0
2014-02-18,25.625,26.046,25.481,25.971,255990,0
2014-02-19,25.776,25.988,25.388,25.565,147289,0
2014-02-20,25.649,25.988,25.649,25.868,235095,0
2014-02-21,26.029,26.173,25.717,25.793,239346,0
2014-02-24,25.92,26.569,25.868,26.248,199701,0
2014-02-25,26.325,26.78,26.173,26.333,147423,0
2014-02-26,26.367,27.033,26.173,26.721,207087,0
2014-02-27,26.712,27.042,26.375,27.033,138140,0
2014-02-28,27.084,27.489,26.738,26.916,333792,0
2014-03-03,26.688,26.983,26.384,26.865,181719,0
2014-03-04,27,28.366,26.755,27.666,415993,0
2014-03-05,27.817,28.915,27.531,28.712,368471,0
2014-03-06,28.729,29.312,28.417,28.569,275591,0
2014-03-07,28.264,28.788,28.139,28.56,235141,0
2014-03-10,28.637,28.965,28.122,28.324,296077,0
2014-03-11,28.408,28.813,28.122,28.307,183708,0
2014-03-12,27.996,28.644,27.733,28.577,163833,0
2014-03-13,28.771,28.771,28.003,28.046,179589,0
2014-03-14,27.927,28.299,27.927,28.054,133795,0
2014-03-17,28.324,28.915,28.13,28.443,244427,0
2014-03-18,28.383,28.518,27.978,28.24,261618,0
2014-03-19,28.248,28.661,27.911,28.264,139520,0
2014-03-20,28.291,28.527,28.122,28.231,163945,0
2014-03-21,28.257,28.451,27.969,28.071,322678,0
2014-03-24,28.18,28.18,27.353,27.599,191797,0
2014-03-25,27.86,28.18,27.422,27.944,159758,0
2014-03-26,28.147,28.147,27.312,27.337,143647,0
2014-03-27,27.261,27.522,27.016,27.142,159307,0
2014-03-28,27.169,27.767,27.169,27.556,160148,0
2014-03-31,27.75,28.518,27.641,28.358,303282,0
2014-04-01,28.358,29.59,27.996,29.565,221124,0
2014-04-02,29.767,30.425,29.26,29.699,280748,0
2014-04-03,29.759,30.012,29.396,29.649,167504,0
2014-04-04,29.911,29.911,28.341,28.763,250447,0
2014-04-07,28.687,29.505,27.7,29.421,449615,0
2014-04-08,29.404,29.64,28.644,28.738,195697,0
2014-04-09,28.822,29.26,28.501,29.017,258827,0
2014-04-10,29.017,29.193,27.784,27.953,141532,0
2014-04-11,27.616,27.927,27.194,27.422,166823,0
2014-04-14,27.709,27.961,26.974,27.269,155450,0
2014-04-15,27.396,27.531,26.164,26.62,310117,0
2014-04-16,26.729,27.497,26.67,27.353,272728,0
2014-04-17,27.32,27.666,27.159,27.312,154484,0
2014-04-21,27.363,27.961,27.118,27.81,168175,0
2014-04-22,27.852,28.51,27.8,28.19,189423,0
2014-04-23,28.156,28.391,27.666,28.096,239245,0
2014-04-24,28.366,28.51,27.582,28.299,176328,0
2014-04-25,28.096,28.264,27.261,27.413,154208,0
2014-04-28,27.522,27.986,27,27.582,154297,0
2014-04-29,27.607,27.927,27.396,27.7,160931,0
2014-04-30,27.683,28.712,27.1,28.687,273573,0
2014-05-01,28.687,28.687,26.611,26.805,498392,0
2014-05-02,26.916,27.472,26.865,27.38,300522,0
2014-05-05,27.142,27.877,26.729,27.674,189244,0
2014-05-06,27.674,27.885,27.177,27.296,201423,0
2014-05-07,27.422,27.531,26.831,27.253,159050,0
2014-05-08,27.1,27.548,27.058,27.261,163085,0
2014-05-09,27.092,28.18,26.856,27.733,240299,0
2014-05-12,27.8,28.383,27.8,28.18,353958,0
2014-05-13,28.122,28.349,27.953,28.147,259267,0
2014-05-14,27.978,27.978,26.459,26.51,194398,0
2014-05-15,26.333,26.384,25.135,25.742,268211,0
2014-05-16,25.675,25.903,25.312,25.878,114846,0
2014-05-19,25.751,26.476,25.666,26.274,135148,0
2014-05-20,26.156,26.164,25.371,25.632,167674,0
2014-05-21,25.801,26.164,25.421,25.541,162944,0
2014-05-22,25.565,25.911,25.304,25.649,112644,0
2014-05-23,25.7,25.851,25.397,25.767,216487,0
2014-05-27,25.995,27.236,25.988,27.016,201955,0
2014-05-28,27.05,27.404,26.763,27.033,142000,0
2014-05-29,27.202,27.202,26.814,27.118,105482,0
2014-05-30,27.177,27.497,27.058,27.269,189171,0
2014-06-02,27.37,28.501,27.202,28.063,484183,0
2014-06-03,27.996,28.029,27.506,27.852,302237,0
2014-06-04,27.599,28.021,27.194,27.902,174530,0
2014-06-05,27.986,28.644,27.743,28.4,198266,0
2014-06-06,28.518,29.632,28.451,29.481,197024,0
2014-06-09,29.312,29.691,29.084,29.387,147165,0
2014-06-10,29.354,29.362,28.813,29.041,161663,0
2014-06-11,28.822,28.873,28.324,28.51,107698,0
2014-06-12,28.358,28.687,27.86,28.046,193054,0
2014-06-13,28.197,28.257,27.784,28.096,137392,0
2014-06-16,27.927,28.307,27.716,28.248,129518,0
2014-06-17,28.105,28.476,28.105,28.19,175932,0
2014-06-18,28.173,28.577,28.054,28.544,152815,0
2014-06-19,28.552,28.552,28.257,28.501,119689,0
2014-06-20,28.611,29.632,28.307,29.624,553927,0
2014-06-23,29.572,30.189,29.286,30.146,278554,0
2014-06-24,30.172,30.594,29.809,30.113,340440,0
2014-06-25,29.928,30.772,29.759,30.762,262480,0
2014-06-26,30.762,31.159,30.282,30.956,371257,0
2014-06-27,30.645,31.707,30.603,31.53,665557,0
2014-06-30,31.556,31.564,31.167,31.378,323793,0
2014-07-01,31.564,31.666,31.159,31.286,261212,0
2014-07-02,31.167,31.564,31.167,31.362,208241,0
2014-07-03,31.404,32.256,31.159,32.188,201842,0
2014-07-07,32.011,32.011,31.412,31.927,311694,0
2014-07-08,31.767,31.767,30.636,30.72,237862,0
2014-07-09,30.678,31.404,30.29,31.31,319166,0
2014-07-10,30.653,31.067,30.358,30.839,132039,0
2014-07-11,30.956,31.269,30.476,31.083,222805,0
2014-07-14,31.387,31.412,30.628,30.653,161309,0
2014-07-15,30.603,30.805,29.716,29.767,235196,0
2014-07-16,29.952,29.995,29.185,29.75,254723,0
2014-07-17,29.624,29.716,28.67,28.788,324476,0
2014-07-18,28.721,29.413,28.611,29.387,390873,0
2014-07-21,29.202,29.371,29.034,29.286,179222,0
2014-07-22,29.396,29.978,29.303,29.455,218326,0
2014-07-23,29.505,29.505,28.873,29.108,114155,0
2014-07-24,29.041,29.59,28.991,29.481,212256,0
2014-07-25,29.329,29.329,29.05,29.202,157714,0
2014-07-28,29.227,29.505,28.94,29.32,160508,0
2014-07-29,29.303,29.801,29.024,29.429,287417,0
2014-07-30,29.598,30.029,29.295,29.952,296517,0
2014-07-31,29.59,29.59,28.603,28.654,319906,0
2014-08-01,28.08,28.476,25.523,25.734,925963,0
2014-08-04,25.751,26.105,25.346,25.599,260943,0
2014-08-05,25.431,26.055,25.431,26.012,290590,0
2014-08-06,25.81,26.595,25.523,26.384,278417,0
2014-08-07,26.493,26.586,25.793,25.962,202559,0
2014-08-08,25.978,27.363,25.827,27.227,322257,0
2014-08-11,27.37,27.582,27.1,27.253,355415,0
2014-08-12,27.269,27.455,26.966,27.126,297844,0
2014-08-13,27.296,27.599,27.227,27.464,133684,0
2014-08-14,27.565,27.565,26.426,26.695,239002,0
2014-08-15,26.94,26.94,25.81,26.325,290556,0
2014-08-18,26.611,27.733,26.358,27.733,310772,0
2014-08-19,27.843,27.843,26.94,27.253,258789,0
2014-08-20,27.008,27.489,26.51,27.092,141402,0
2014-08-21,27.092,27.464,26.578,27.43,189987,0
2014-08-22,27.387,27.387,26.949,26.991,149074,0
2014-08-25,27.05,27.261,26.805,27.1,105229,0
2014-08-26,27.067,27.472,27.067,27.211,185978,0
2014-08-27,27.37,27.438,26.519,26.595,155448,0
2014-08-28,26.526,26.526,25.793,25.861,214867,0
2014-08-29,25.851,25.885,25.051,25.312,652340,0
2014-09-02,25.346,26.603,25.346,26.046,403630,0
2014-09-03,26.055,26.164,25.591,25.725,181272,0
2014-09-04,25.861,26.536,25.515,26.442,413531,0
2014-09-05,26.299,26.738,26.258,26.636,160707,0
2014-09-08,26.62,26.839,26.156,26.426,317846,0
2014-09-09,26.299,27.363,26.299,26.856,335140,0
2014-09-10,26.865,26.932,26.055,26.248,149249,0
2014-09-11,26.089,26.797,26.021,26.502,175677,0
2014-09-12,26.569,26.569,25.438,25.565,117613,0
2014-09-15,25.574,25.801,24.823,24.974,207843,0
2014-09-16,24.764,25.371,24.721,24.814,203943,0
2014-09-17,24.865,25.397,24.704,25.194,196167,0
2014-09-18,25.253,25.632,25.101,25.362,164291,0
2014-09-19,25.523,25.599,24.645,24.771,538912,0
2014-09-22,25.354,25.683,24.907,25.574,411334,0
2014-09-23,25.565,25.649,25.245,25.498,242975,0
2014-09-24,25.515,26.021,25.219,25.734,267894,0
2014-09-25,25.608,25.868,25.093,25.481,236029,0
2014-09-26,25.362,25.844,25.041,25.742,236597,0
2014-09-29,25.557,25.615,24.94,25.228,207097,0
2014-09-30,25.151,25.211,24.257,24.426,710707,0
2014-10-01,24.468,24.738,24.013,24.3,262108,0
2014-10-02,24.24,25.118,24.24,25.11,365530,0
2014-10-03,25.312,25.751,25.185,25.565,297639,0
2014-10-06,25.666,25.734,25.101,25.219,293083,0
2014-10-07,25.041,25.041,24.384,24.401,405198,0
2014-10-08,24.283,24.68,24.097,24.435,471708,0
2014-10-09,24.493,24.747,23.733,23.819,206232,0
2014-10-10,23.633,24.08,23.144,23.16,234066,0
2014-10-13,23.152,23.363,22.528,22.579,353442,0
2014-10-14,22.654,23.582,22.512,22.815,442935,0
2014-10-15,22.409,22.764,21.752,22.57,367560,0
2014-10-16,22.216,23.229,22.182,23.085,503537,0
2014-10-17,23.43,23.911,23.43,23.793,308784,0
2014-10-20,23.726,24.106,23.549,24.013,358462,0
2014-10-21,24.224,24.798,24.123,24.577,230773,0
2014-10-22,24.882,25.253,24.57,24.603,224915,0
2014-10-23,24.89,24.924,24.3,24.451,239163,0
2014-10-24,24.527,24.654,24.317,24.451,185462,0
2014-10-27,24.384,24.611,23.877,24.451,275214,0
2014-10-28,24.663,25.447,24.393,25.312,608646,0
2014-10-29,25.438,26.105,25.228,25.565,188883,0
2014-10-30,25.515,26.755,25.414,26.367,308783,0
2014-10-31,26.916,27.025,26.468,26.561,365790,0
2014-11-03,26.67,27.135,26.435,26.983,276646,0
2014-11-04,26.949,27.244,26.342,26.519,216068,0
2014-11-05,26.747,26.906,26.375,26.653,125059,0
2014-11-06,26.459,26.856,26.189,26.333,278530,0
2014-11-07,26.206,27.227,26.189,27.159,255536,0
2014-11-10,27.236,27.658,27.058,27.548,234623,0
2014-11-11,28.248,29.176,27.522,28.999,270640,0
2014-11-12,28.898,30.079,28.544,29.902,304018,0
2014-11-13,30.002,30.002,29.682,29.699,274370,0
2014-11-14,29.716,29.716,29.101,29.176,279071,0
2014-11-17,29.007,29.286,28.383,28.654,219900,0
2014-11-18,28.712,29.034,28.67,28.949,212844,0
2014-11-19,28.898,28.923,28.105,28.51,155865,0
2014-11-20,28.333,28.907,28.18,28.881,166750,0
2014-11-21,29.303,29.404,28.493,28.644,149604,0
2014-11-24,28.721,29.235,28.721,29.075,168341,0
2014-11-25,29.024,29.024,28.417,28.603,185593,0
2014-11-26,28.577,29.024,28.468,28.965,156630,0
2014-11-28,29.125,29.32,28.83,29.091,125073,0
2014-12-01,28.873,29.176,28.349,28.366,231330,0
2014-12-02,28.375,29.522,28.341,29.481,176076,0
2014-12-03,29.514,30.096,29.488,29.894,134573,0
2014-12-04,29.784,30.037,29.21,29.312,112704,0
2014-12-05,29.277,30.442,29.277,30.029,156527,0
2014-12-08,29.894,30.358,29.624,29.894,153311,0
2014-12-09,29.488,29.885,29.017,29.657,409011,0
2014-12-10,29.555,29.776,29.168,29.168,140906,0
2014-12-11,29.329,30.029,29.329,29.674,98560,0
2014-12-12,29.362,29.379,28.62,28.644,112165,0
2014-12-15,28.738,28.796,28.214,28.375,239535,0
2014-12-16,28.299,28.788,28.038,28.56,271275,0
2014-12-17,28.56,30.341,28.56,30.121,264865,0
2014-12-18,30.409,30.467,29.784,30.29,186316,0
2014-12-19,30.198,30.198,29.514,29.539,332399,0
2014-12-22,29.548,29.818,29.244,29.674,104653,0
2014-12-23,29.64,30.375,29.505,30.054,112987,0
2014-12-24,30.256,30.509,29.945,30.442,59456,0
2014-12-26,30.645,31.26,30.603,31.151,87733,0
2014-12-29,31.142,31.404,30.535,30.678,81426,0
2014-12-30,30.518,30.923,30.307,30.467,67057,0
2014-12-31,30.636,31.041,30.214,30.307,183724,0
2015-01-02,30.425,30.973,29.945,30.29,262196,0
2015-01-05,29.952,30.493,29.64,29.767,226250,0
2015-01-06,29.801,29.801,28.375,28.56,201984,0
2015-01-07,28.83,29.151,28.408,28.89,165312,0
2015-01-08,29.312,29.615,28.932,28.999,471022,0
2015-01-09,28.94,29.26,28.544,29.075,204437,0
2015-01-12,29.05,29.286,28.611,28.721,135111,0
2015-01-13,29.058,29.429,28.038,28.443,126219,0
2015-01-14,28.096,29.32,28.088,29.16,243401,0
2015-01-15,29.202,29.969,28.485,29.151,282712,0
2015-01-16,29.277,30.712,29.017,30.113,355116,0
2015-01-20,30.24,30.315,28.907,30.164,299059,0
2015-01-21,30.206,30.88,30.181,30.518,342681,0
2015-01-22,30.737,31.843,30.459,31.825,590397,0
2015-01-23,31.86,33.302,31.8,32.493,343268,0
2015-01-26,32.493,32.728,31.007,31.463,324569,0
2015-01-27,31.142,31.286,30.501,30.906,690339,0
2015-01-28,31.109,31.109,30.645,30.99,733488,0
2015-01-29,31.096,31.283,30.218,30.804,416321,0
2015-01-30,30.503,30.884,30.041,30.139,360451,0
2015-02-02,30.218,30.698,29.82,30.689,307488,0
2015-02-03,30.609,30.964,30.316,30.84,228432,0
2015-02-04,30.698,31.496,30.653,31.194,259760,0
2015-02-05,31.399,32.268,31.399,31.939,192641,0
2015-02-06,32.055,32.721,31.949,32.721,216051,0
2015-02-09,32.516,32.96,32.419,32.65,166791,0
2015-02-10,32.951,33.138,32.561,33.048,171044,0
2015-02-11,32.96,33.199,32.809,33.013,226235,0
2015-02-12,33.138,33.812,32.924,33.714,176125,0
2015-02-13,33.714,33.9,33.457,33.759,183119,0
2015-02-17,33.759,34.202,33.564,33.954,132059,0
2015-02-18,33.873,34.025,33.022,33.146,207004,0
2015-02-19,33.075,33.306,32.64,32.951,98743,0
2015-02-20,32.995,33.652,32.508,33.625,122007,0
2015-02-23,33.599,33.705,32.916,33.465,120721,0
2015-02-24,33.395,33.714,33.102,33.422,245595,0
2015-02-25,33.324,33.891,33.28,33.847,174122,0
2015-02-26,33.723,34.025,33.661,33.9,178159,0
2015-02-27,33.759,33.759,31.239,31.567,430723,0
2015-03-02,31.549,32.268,31.407,31.86,283697,0
2015-03-03,31.656,31.656,29.544,29.642,340617,0
2015-03-04,29.589,31.336,29.589,31.079,452878,0
2015-03-05,31.096,31.283,30.787,31.132,133226,0
2015-03-06,30.822,31.274,30.21,30.271,249658,0
2015-03-09,30.369,30.848,29.934,30.724,428645,0
2015-03-10,30.485,30.716,30.387,30.609,123194,0
2015-03-11,30.733,30.866,30.44,30.591,241768,0
2015-03-12,30.795,31.541,30.716,31.478,243797,0
2015-03-13,31.514,31.602,30.706,30.964,167153,0
2015-03-16,31.096,31.096,30.645,30.759,235231,0
2015-03-17,30.538,30.777,30.112,30.653,299251,0
2015-03-18,30.503,31.257,30.432,31.008,304774,0
2015-03-19,30.99,31.39,30.982,31.053,261267,0
2015-03-20,31.292,32.579,31.274,32.055,505516,0
2015-03-23,32.313,33.146,32.313,33.048,628485,0
2015-03-24,32.924,33.199,32.569,32.632,297674,0
2015-03-25,32.597,32.597,31.274,31.709,252250,0
2015-03-26,31.825,32.756,31.576,32.348,507995,0
2015-03-27,32.41,33.759,32.384,33.493,438451,0
2015-03-30,33.607,33.83,33.422,33.705,292151,0
2015-03-31,33.643,34.025,33.217,33.306,781565,0
2015-04-01,33.306,33.9,33.058,33.838,316722,0
2015-04-02,33.802,34.255,33.688,33.873,135706,0
2015-04-06,33.634,34.052,33.607,33.936,172563,0
2015-04-07,33.847,34.85,33.847,33.918,238250,0
2015-04-08,33.847,34.628,33.847,34.016,258449,0
2015-04-09,34.069,34.397,33.315,33.838,248497,0
2015-04-10,33.723,34.389,33.723,34.042,78673,0
2015-04-13,33.954,34.486,33.634,34.326,110458,0
2015-04-14,34.442,34.637,34.194,34.531,142581,0
2015-04-15,34.752,34.752,34.344,34.442,120811,0
2015-04-16,34.495,35.178,34.406,35.134,298387,0
2015-04-17,34.832,34.974,34.211,34.779,421996,0
2015-04-20,35.134,35.462,34.46,34.734,517824,0
2015-04-21,35.027,35.719,34.797,35.657,432947,0
2015-04-22,35.861,36.376,35.391,36.092,209483,0
2015-04-23,35.959,36.092,35.435,35.612,327543,0
2015-04-24,35.737,35.781,35.427,35.569,163137,0
2015-04-27,35.569,35.879,35.151,35.267,214041,0
2015-04-28,35.435,35.994,35.116,35.852,198149,0
2015-04-29,35.764,36.837,35.719,36.597,263070,0
2015-04-30,37.29,37.733,34.699,34.769,311199,0
2015-05-01,35.001,35.409,34.655,35.178,171322,0
2015-05-04,35.373,35.373,34.45,34.495,236470,0
2015-05-05,34.486,35.045,34.406,34.655,362145,0
2015-05-06,34.708,34.805,34.158,34.503,248206,0
2015-05-07,34.167,35.311,34.167,35.187,200431,0
2015-05-08,35.488,35.488,34.602,34.61,226439,0
2015-05-11,34.752,35.037,34.442,34.602,249432,0
2015-05-12,34.424,34.716,34.335,34.513,213813,0
2015-05-13,34.681,34.885,34.566,34.832,131197,0
2015-05-14,34.983,35.551,34.868,35.48,179325,0
2015-05-15,35.506,35.657,35.338,35.435,351666,0
2015-05-18,35.435,36.305,35.4,36.278,308744,0
2015-05-19,36.411,36.633,35.906,35.968,228691,0
2015-05-20,36.047,36.234,35.799,35.835,133677,0
2015-05-21,35.933,35.933,34.619,34.823,157460,0
2015-05-22,34.814,35.098,34.602,34.876,105161,0
2015-05-26,34.823,35.045,34.247,34.832,131216,0
2015-05-27,34.858,35.391,34.761,35.161,185975,0
2015-05-28,35.24,36.252,35.24,36.039,270316,0
2015-05-29,36.03,36.199,35.364,35.701,224974,0
2015-06-01,35.799,36.128,35.427,36.083,123550,0
2015-06-02,35.986,36.358,35.843,36.118,129967,0
2015-06-03,36.305,36.571,36.092,36.429,254054,0
2015-06-04,36.199,36.624,36.03,36.367,149794,0
2015-06-05,36.287,36.642,35.976,36.536,169858,0
2015-06-08,36.429,37.13,36.367,36.971,197472,0
2015-06-09,37.042,37.042,36.11,36.26,176348,0
2015-06-10,36.438,36.855,36.384,36.65,249034,0
2015-06-11,36.642,36.908,36.508,36.615,152569,0
2015-06-12,36.553,36.953,36.27,36.323,136720,0
2015-06-15,36.199,37.574,36.047,37.556,421094,0
2015-06-16,37.556,38.354,37.308,38.318,413655,0
2015-06-17,38.328,39.011,38.15,38.257,269157,0
2015-06-18,38.381,38.948,37.875,38.931,258111,0
2015-06-19,38.727,38.931,38.416,38.558,487143,0
2015-06-22,38.789,39.1,38.168,38.585,390774,0
2015-06-23,38.842,39.1,38.354,38.727,198244,0
2015-06-24,38.745,39.019,37.902,38.292,213026,0
2015-06-25,38.346,38.523,38.123,38.31,233090,0
2015-06-26,38.318,38.523,37.458,37.938,737590,0
2015-06-29,37.645,37.884,36.589,36.668,221706,0
2015-06-30,36.953,37.156,36.589,37.024,323907,0
2015-07-01,37.387,38.257,37.28,38.239,381982,0
2015-07-02,38.292,38.318,37.751,38.141,403172,0
2015-07-06,37.769,38.567,37.769,38.23,238500,0
2015-07-07,38.443,38.612,37.325,38.443,256759,0
2015-07-08,38.079,38.46,37.112,37.449,211786,0
2015-07-09,37.902,38.23,37.662,37.991,233878,0
2015-07-10,38.425,39.534,38.265,39.49,334192,0
2015-07-13,39.818,40.093,39.588,40.004,243346,0
2015-07-14,39.783,40.182,39.632,39.862,239839,0
2015-07-15,39.836,39.836,38.381,39.029,248792,0
2015-07-16,39.126,39.215,38.692,38.948,148217,0
2015-07-17,38.878,39.09,38.017,38.372,335883,0
2015-07-20,38.549,38.745,37.76,38.017,439466,0
2015-07-21,38.079,38.692,37.591,38.513,323710,0
2015-07-22,38.265,38.976,38.079,38.763,250334,0
2015-07-23,38.922,39.392,38.318,38.682,258562,0
2015-07-24,38.496,38.869,38.133,38.159,205137,0
2015-07-27,37.981,38.487,37.493,38.381,212012,0
2015-07-28,38.824,38.958,37.946,38.86,254505,0
2015-07-29,39.117,39.126,38.549,38.976,279414,0
2015-07-30,38.976,39.144,38.336,38.878,203334,0
2015-07-31,40.404,42.383,39.978,40.67,532003,0
2015-08-03,40.794,40.971,39.801,40.315,173875,0
2015-08-04,39.703,39.925,37.52,37.867,505516,0
2015-08-05,37.849,38.15,37.503,37.609,229483,0
2015-08-06,37.725,37.725,35.604,36.039,451259,0
2015-08-07,35.835,36.004,35.178,35.569,281218,0
2015-08-10,35.683,36.118,35.453,35.87,249545,0
2015-08-11,35.666,36.083,35.169,35.427,426872,0
2015-08-12,34.584,34.797,31.549,34.787,842639,0
2015-08-13,34.699,35.409,34.379,35.098,272764,0
2015-08-14,34.992,35.586,34.912,35.48,217422,0
2015-08-17,35.515,36.242,34.983,36.163,291136,0
2015-08-18,35.994,36.5,34.885,35.037,205249,0
2015-08-19,34.93,35.196,34.344,34.974,148442,0
2015-08-20,34.797,34.797,33.82,33.865,166138,0
2015-08-21,32.995,34.078,32.782,33.617,392690,0
2015-08-24,31.984,33.918,31.949,32.472,509783,0
2015-08-25,33.27,33.386,31.061,31.167,398213,0
2015-08-26,31.886,32.063,30.893,31.913,272990,0
2015-08-27,32.162,34.052,31.505,32.916,557137,0
2015-08-28,32.658,32.809,32.206,32.782,233991,0
2015-08-31,32.534,32.782,31.975,32.232,216859,0
2015-09-01,31.531,31.975,30.911,30.999,310072,0
2015-09-02,31.425,31.425,30.884,31.23,257547,0
2015-09-03,31.496,32.295,31.407,31.789,255068,0
2015-09-04,31.328,31.602,30.183,30.263,452540,0
2015-09-08,30.635,31.638,30.609,31.559,164222,0
2015-09-09,31.939,31.939,30.706,30.787,112938,0
2015-09-10,30.759,31.274,30.698,31.141,101917,0
2015-09-11,31.088,31.336,30.662,31.239,199388,0
2015-09-14,31.23,31.257,30.627,30.706,131761,0
2015-09-15,30.866,31.754,30.653,31.514,186088,0
2015-09-16,31.425,31.86,31.221,31.825,118122,0
2015-09-17,31.727,32.597,31.691,31.966,186435,0
2015-09-18,31.602,32.321,31.602,32.028,354818,0
2015-09-21,32.206,32.384,31.727,31.851,148555,0
2015-09-22,31.488,31.957,31.363,31.62,132775,0
2015-09-23,31.807,32.028,31.363,31.842,182481,0
2015-09-24,31.647,31.904,31.124,31.789,317511,0
2015-09-25,32.134,32.286,31.602,31.771,149232,0
2015-09-28,31.541,31.602,30.316,30.44,273088,0
2015-09-29,30.44,30.733,29.766,29.863,199275,0
2015-09-30,30.218,30.316,29.597,29.952,247855,0
2015-10-01,29.917,30.076,29.402,29.881,198599,0
2015-10-02,29.615,30.379,28.542,30.379,271975,0
2015-10-05,30.716,31.754,30.716,31.727,247824,0
2015-10-06,31.629,32.197,30.733,31.283,295082,0
2015-10-07,31.425,32.313,31.248,32.303,239514,0
2015-10-08,32.179,33.129,31.984,33.084,238724,0
2015-10-09,33.138,33.262,32.64,32.721,195218,0
2015-10-12,32.738,33.253,32.516,33.138,167822,0
2015-10-13,32.906,33.386,32.49,32.845,200177,0
2015-10-14,32.871,33.156,32.348,32.526,192400,0
2015-10-15,32.623,33.333,32.508,33.315,201191,0
2015-10-16,33.422,33.422,32.703,33.359,131084,0
2015-10-19,33.102,33.493,33.102,33.395,169383,0
2015-10-20,33.156,33.333,32.392,32.942,331952,0
2015-10-21,32.951,32.951,31.248,31.292,810966,0
2015-10-22,31.434,32.144,31.177,31.851,168280,0
2015-10-23,32.144,32.224,31.425,31.939,173465,0
2015-10-26,31.594,31.594,28.852,28.896,518703,0
2015-10-27,28.684,28.684,27.85,27.939,322133,0
2015-10-28,28.01,31.124,27.823,30.919,582836,0
2015-10-29,30.716,31.053,30.094,30.706,250221,0
2015-10-30,30.671,30.866,30.361,30.627,207729,0
2015-11-02,30.653,32.188,30.653,32.099,274829,0
2015-11-03,31.966,32.605,31.949,32.152,404412,0
2015-11-04,30.645,30.645,26.066,28.39,1222830,0
2015-11-05,28.24,29.367,27.681,29.225,339828,0
2015-11-06,29.065,29.162,28.266,28.684,282232,0
2015-11-09,28.622,28.64,28.098,28.213,220148,0
2015-11-10,28.249,28.408,28.01,28.302,161630,0
2015-11-11,28.559,28.782,28.098,28.39,182481,0
2015-11-12,28.382,28.888,28.081,28.107,255632,0
2015-11-13,28.01,28.284,27.805,27.965,398100,0
2015-11-16,27.894,28.542,27.779,28.311,322357,0
2015-11-17,28.373,28.506,28.036,28.347,196909,0
2015-11-18,28.435,29.642,28.293,29.509,294180,0
2015-11-19,29.455,29.837,29.278,29.642,136269,0
2015-11-20,29.855,30.369,29.554,30.156,141566,0
2015-11-23,30.015,30.627,29.873,30.476,227680,0
2015-11-24,30.183,31.257,30.147,30.858,164560,0
2015-11-25,30.822,31.053,30.635,31.053,161630,0
2015-11-27,30.964,31.319,30.964,31.283,73827,0
2015-11-30,31.292,31.683,30.192,30.493,269608,0
2015-12-01,30.671,30.804,30.218,30.44,226666,0
2015-12-02,30.405,30.787,30.103,30.227,176626,0
2015-12-03,30.396,30.662,29.828,29.97,167421,0
2015-12-04,29.979,30.44,29.979,30.379,110345,0
2015-12-07,30.174,30.174,29.615,29.908,128266,0
2015-12-08,29.536,30.183,29.536,29.651,120439,0
2015-12-09,29.518,29.979,29.42,29.721,139087,0
2015-12-10,29.58,29.97,29.518,29.686,112599,0
2015-12-11,29.127,29.828,28.879,28.914,300379,0
2015-12-14,28.888,29.189,28.276,28.4,418049,0
2015-12-15,28.657,30.165,28.613,30.103,199388,0
2015-12-16,30.307,30.884,30.023,30.804,118010,0
2015-12-17,30.893,30.955,30.352,30.6,178424,0
2015-12-18,30.396,30.396,29.881,29.908,464826,0
2015-12-21,30.139,30.254,28.187,28.64,276821,0
2015-12-22,28.728,28.914,28.284,28.879,196501,0
2015-12-23,29.127,29.34,28.817,29.34,90846,0
2015-12-24,29.243,29.243,28.195,28.604,171635,0
2015-12-28,28.453,28.551,27.947,28.461,155826,0
2015-12-29,28.684,29.198,28.493,28.737,154868,0
2015-12-30,28.63,28.825,28.195,28.266,251093,0
2015-12-31,28.098,28.169,27.468,27.566,576504,0
2016-01-04,27.114,27.255,26.226,26.519,541286,0
2016-01-05,26.616,26.706,25.81,26.058,453590,0
2016-01-06,25.631,25.977,25.073,25.401,524630,0
2016-01-07,24.86,25.347,24.86,25.233,1357581,0
2016-01-08,25.347,25.428,24.646,24.833,474835,0
2016-01-11,24.931,24.949,24.127,24.451,413533,0
2016-01-12,24.682,25.081,24.363,24.603,549812,0
2016-01-13,24.771,24.878,22.846,22.961,356749,0
2016-01-14,23.005,23.467,22.261,23.369,1187457,0
2016-01-15,22.598,23.964,22.527,23.928,522913,0
2016-01-19,23.99,24.398,22.314,22.757,621497,0
2016-01-20,22.332,23.689,21.852,23.369,442135,0
2016-01-21,23.271,23.813,23.041,23.245,238870,0
2016-01-22,23.679,24.079,23.325,24.061,406460,0
2016-01-25,24.398,24.638,23.555,23.724,759744,0
2016-01-26,23.857,24.629,23.742,24.62,454740,0
2016-01-27,24.461,24.993,24.398,24.638,429641,0
2016-01-28,24.904,24.904,24.372,24.7,455202,0
2016-01-29,24.771,25.375,24.704,25.347,475464,0
2016-02-01,25.241,25.977,24.7,25.738,460953,0
2016-02-02,25.304,25.322,24.487,25.135,393681,0
2016-02-03,25.418,25.454,24.629,25.241,558995,0
2016-02-04,25.241,25.677,24.739,24.957,561757,0
2016-02-05,24.91,25.289,24.427,24.455,448899,0
2016-02-08,24.18,24.18,21.855,22.191,504961,0
2016-02-09,21.964,22.343,21.348,21.491,313831,0
2016-02-10,21.633,22.106,21.405,21.415,469802,0
2016-02-11,20.998,21.216,20.231,20.524,419216,0
2016-02-12,20.865,21.576,20.496,21.547,354334,0
2016-02-16,21.803,22.504,21.642,22.409,229401,0
2016-02-17,22.542,23.669,22.447,22.845,463054,0
2016-02-18,22.892,22.892,22.22,22.693,278630,0
2016-02-19,22.637,23.186,22.466,22.892,180472,0
2016-02-22,23.186,23.934,23.186,23.3,289547,0
2016-02-23,23.224,23.996,23.034,23.678,364423,0
2016-02-24,24.228,24.635,21.85,24.067,552660,0
2016-02-25,24.124,24.209,23.494,24.067,251543,0
2016-02-26,24.266,24.304,23.565,23.764,325377,0
2016-02-29,23.707,23.858,23.337,23.707,297994,0
2016-03-01,23.953,24.247,23.641,24.247,133302,0
2016-03-02,24.124,24.891,24.114,24.872,338711,0
2016-03-03,24.862,25.374,24.749,25.232,200274,0
2016-03-04,25.194,25.715,25.061,25.544,203915,0
2016-03-07,25.497,26.132,25.241,25.705,275391,0
2016-03-08,25.412,25.705,25.213,25.232,147413,0
2016-03-09,25.402,25.904,25.08,25.62,136322,0
2016-03-10,25.781,26.349,25.535,26.293,403268,0
2016-03-11,26.501,26.577,25.137,26.368,535289,0
2016-03-14,26.274,26.435,25.942,26.34,170330,0
2016-03-15,26.103,26.103,25.743,25.81,148417,0
2016-03-16,25.734,26.113,25.627,25.942,260979,0
2016-03-17,25.876,27.117,25.431,26.946,281399,0
2016-03-18,27.126,27.344,26.714,27.297,415746,0
2016-03-21,27.164,27.41,26.984,27.06,214240,0
2016-03-22,26.87,27.064,26.321,26.709,254240,0
2016-03-23,26.728,26.728,25.487,25.497,229772,0
2016-03-24,25.279,25.743,24.858,25.724,151573,0
2016-03-28,25.876,25.914,25.26,25.639,104919,0
2016-03-29,25.525,26.397,25.251,26.283,150849,0
2016-03-30,26.387,26.567,25.904,25.942,331914,0
2016-03-31,25.999,26.349,25.753,26.075,252144,0
2016-04-01,25.8,26.444,25.563,26.274,289451,0
2016-04-04,26.321,26.321,25.686,25.989,175555,0
2016-04-05,25.667,25.772,25.336,25.345,366590,0
2016-04-06,25.317,26.027,25.061,25.904,277027,0
2016-04-07,25.677,25.677,24.9,25.165,264724,0
2016-04-08,25.317,25.469,24.824,25.061,127410,0
2016-04-11,25.222,25.743,25.052,25.279,166958,0
2016-04-12,25.279,25.459,25.061,25.099,353399,0
2016-04-13,25.289,26.293,25.189,26.16,496630,0
2016-04-14,26.16,26.349,25.885,26.198,324388,0
2016-04-15,26.169,26.993,26.108,26.719,204128,0
2016-04-18,26.491,27.306,26.364,27.268,190736,0
2016-04-19,27.353,27.822,26.728,27.041,160191,0
2016-04-20,27.211,28.244,27.109,27.931,255592,0
2016-04-21,27.941,28.604,27.865,28.471,325970,0
2016-04-22,28.414,28.826,28.338,28.556,175724,0
2016-04-25,28.518,28.551,27.78,27.96,232405,0
2016-04-26,28.064,28.623,28.064,28.424,162242,0
2016-04-27,28.613,29.106,28.556,29.077,143710,0
2016-04-28,28.831,29.2,28.812,29.134,319940,0
2016-04-29,32.136,32.572,29.162,30.147,339159,0
2016-05-02,30.147,30.659,29.854,30.289,341849,0
2016-05-03,30.091,30.128,29.219,29.257,413562,0
2016-05-04,28.954,29.56,28.585,28.916,271160,0
2016-05-05,28.916,29.058,28.433,28.689,121731,0
2016-05-06,28.547,29.248,28.537,29.248,205140,0
2016-05-09,29.172,29.238,28.547,28.954,199310,0
2016-05-10,29.2,29.342,28.802,29.106,156110,0
2016-05-11,28.916,29.465,28.613,28.982,194578,0
2016-05-12,29.02,29.21,28.831,29.068,134331,0
2016-05-13,28.935,29.361,28.641,28.66,87826,0
2016-05-16,28.66,29.068,28.509,28.954,175577,0
2016-05-17,28.85,28.85,27.552,27.723,244870,0
2016-05-18,27.675,28.121,27.448,28.035,178961,0
2016-05-19,27.865,28.073,26.946,27.514,171562,0
2016-05-20,27.609,28.405,27.334,28.272,112069,0
2016-05-23,28.367,28.461,28.04,28.405,158578,0
2016-05-24,28.518,29.399,28.414,29.314,212750,0
2016-05-25,29.267,30.119,29.143,29.996,220726,0
2016-05-26,30.1,30.242,29.02,29.854,255413,0
2016-05-27,29.958,30.555,29.844,30.413,130758,0
2016-05-31,30.498,31.113,30.114,30.498,262672,0
2016-06-01,30.403,30.915,30.157,30.877,151049,0
2016-06-02,30.659,31.132,30.507,31.076,107290,0
2016-06-03,31.038,31.038,30.242,30.687,102520,0
2016-06-06,30.659,31.57,30.46,31.246,166157,0
2016-06-07,31.019,31.256,30.82,31.019,128470,0
2016-06-08,31.066,31.587,30.934,31.227,140823,0
2016-06-09,30.952,31,30.351,30.867,106068,0
2016-06-10,30.441,30.72,30.091,30.214,116877,0
2016-06-13,30.062,30.223,29.181,29.418,205569,0
2016-06-14,29.21,29.411,28.755,28.963,131054,0
2016-06-15,29.001,29.593,28.755,29.38,167522,0
2016-06-16,29.361,29.816,29.058,29.778,158799,0
2016-06-17,29.835,30.204,29.115,29.115,370279,0
2016-06-20,29.645,29.93,29.011,29.229,298498,0
2016-06-21,29.257,29.257,28.48,28.869,188897,0
2016-06-22,28.802,29.03,28.168,28.196,203766,0
2016-06-23,28.433,29.063,28.244,29.049,337040,0
2016-06-24,27.675,27.941,27.363,27.619,360674,0
2016-06-27,27.173,27.429,25.914,26.34,264776,0
2016-06-28,26.69,26.889,26.065,26.33,478857,0
2016-06-29,26.766,27.211,26.283,27.192,130011,0
2016-06-30,27.098,27.429,26.311,27.353,281263,0
2016-07-01,27.344,27.552,26.69,26.766,141626,0
2016-07-05,26.491,26.491,25.26,25.658,205038,0
2016-07-06,25.563,25.866,25.167,25.81,167888,0
2016-07-07,25.819,26.236,25.781,25.923,84689,0
2016-07-08,26.311,27.107,26.311,27.022,163545,0
2016-07-11,27.069,27.562,27.069,27.533,131378,0
2016-07-12,27.893,28.395,27.666,28.319,152970,0
2016-07-13,28.395,28.604,28.263,28.414,185105,0
2016-07-14,28.698,28.821,28.357,28.386,132344,0
2016-07-15,28.613,28.859,28.329,28.461,140750,0
2016-07-18,28.499,28.67,28.409,28.414,138922,0
2016-07-19,28.215,28.48,28.13,28.263,142791,0
2016-07-20,28.282,28.395,27.874,28.035,320961,0
2016-07-21,28.016,28.282,27.988,28.035,113717,0
2016-07-22,27.969,28.309,27.637,27.978,421607,0
2016-07-25,27.931,28.424,27.884,27.96,170516,0
2016-07-26,25.724,27.675,24.654,27.041,575689,0
2016-07-27,26.927,27.6,26.7,26.776,222460,0
2016-07-28,26.757,27.098,26.387,26.596,123102,0
2016-07-29,26.567,26.956,26.061,26.719,323482,0
2016-08-01,26.709,26.927,25.753,26.065,186016,0
2016-08-02,26.018,26.141,25.251,25.819,200726,0
2016-08-03,25.762,26.586,25.715,26.586,191304,0
2016-08-04,26.586,26.795,26.397,26.596,142452,0
2016-08-05,26.889,27.334,26.634,27.306,171600,0
2016-08-08,27.259,27.761,27.202,27.448,232955,0
2016-08-09,27.467,27.633,26.861,26.87,178979,0
2016-08-10,26.842,27.031,26.615,26.671,138606,0
2016-08-11,26.785,26.87,26.179,26.245,239888,0
2016-08-12,26.141,26.274,25.582,25.828,197913,0
2016-08-15,25.923,26.596,25.923,26.274,184928,0
2016-08-16,26.188,26.293,25.762,25.81,252023,0
2016-08-17,25.772,25.8,25.08,25.27,163741,0
2016-08-18,25.345,25.345,24.872,24.967,114436,0
2016-08-19,24.957,25.09,24.663,24.806,226615,0
2016-08-22,24.739,25.317,24.654,25.194,230093,0
2016-08-23,25.374,25.734,25.232,25.383,108723,0
2016-08-24,25.279,25.45,24.995,25.042,134675,0
2016-08-25,24.919,25.09,24.502,24.635,274656,0
2016-08-26,24.711,24.891,24.446,24.673,395878,0
2016-08-29,24.673,25.705,24.673,25.071,186394,0
2016-08-30,25.08,25.412,25.023,25.402,162857,0
2016-08-31,25.336,25.573,25.042,25.393,197867,0
2016-09-01,25.345,25.606,25.033,25.326,168009,0
2016-09-02,25.563,26.473,25.421,26.056,237506,0
2016-09-06,26.075,26.634,25.98,26.027,360198,0
2016-09-07,26.037,26.397,26.018,26.217,140816,0
2016-09-08,26.207,26.311,25.952,26.027,123594,0
2016-09-09,25.762,25.762,25.033,25.052,180572,0
2016-09-12,24.929,25.497,24.768,25.345,359515,0
2016-09-13,25.118,25.317,24.465,24.806,209273,0
2016-09-14,24.758,24.909,24.465,24.701,144847,0
2016-09-15,24.73,25.128,24.512,25.109,160908,0
2016-09-16,25.071,25.592,24.739,25.383,455248,0
2016-09-19,25.478,25.866,25.175,25.734,224858,0
2016-09-20,25.866,25.876,25.554,25.658,151503,0
2016-09-21,25.847,26.179,25.601,26.132,115029,0
2016-09-22,26.293,26.851,26.188,26.851,136755,0
2016-09-23,26.709,27.008,26.671,26.87,164663,0
2016-09-26,26.605,26.861,26.217,26.302,182581,0
2016-09-27,26.255,26.473,25.999,26.046,118952,0
2016-09-28,26.316,26.326,25.933,26.236,105429,0
2016-09-29,26.198,26.198,25.497,25.516,88144,0
2016-09-30,25.63,26.359,25.592,26.226,114971,0
2016-10-03,26.094,26.141,25.398,25.469,158257,0
2016-10-04,25.525,25.592,25.08,25.118,221873,0
2016-10-05,25.27,25.478,25.09,25.099,300116,0
2016-10-06,25.071,25.658,24.796,25.639,155431,0
2016-10-07,25.677,25.828,24.929,25.128,114945,0
2016-10-10,25.374,25.535,25.071,25.128,219221,0
2016-10-11,25.061,25.118,24.256,24.446,202206,0
2016-10-12,24.493,24.787,24.398,24.493,103803,0
2016-10-13,24.228,24.228,23.792,23.849,226663,0
2016-10-14,23.982,23.982,23.555,23.707,178075,0
2016-10-17,23.688,23.83,23.527,23.65,151754,0
2016-10-18,23.972,24.161,23.802,24.152,289286,0
2016-10-19,24.143,25.165,24.133,25.156,227411,0
2016-10-20,25.08,25.506,25.042,25.241,140861,0
2016-10-21,24.938,25.544,24.753,25.478,129177,0
2016-10-24,25.734,25.98,25.696,25.914,128159,0
2016-10-25,25.781,25.857,25.109,25.469,110578,0
2016-10-26,25.241,25.63,25.119,25.383,96027,0
2016-10-27,25.478,25.525,24.682,24.938,192169,0
2016-10-28,24.957,25.113,24.588,24.758,112328,0
2016-10-31,24.626,25.431,24.54,25.222,160959,0
2016-11-01,25.241,25.336,24.716,25.071,177173,0
2016-11-02,25.08,25.402,24.929,25.118,199430,0
2016-11-03,26.283,26.652,25.355,25.611,205560,0
2016-11-04,25.648,25.762,25.374,25.582,166931,0
2016-11-07,26.217,26.226,25.667,25.828,196848,0
2016-11-08,25.677,25.791,25.298,25.592,154895,0
2016-11-09,25.393,26.956,24.93,26.899,215415,0
2016-11-10,27.249,28.007,27.145,27.685,268118,0
2016-11-11,27.799,28.982,27.581,28.727,293605,0
2016-11-14,29.229,29.617,28.878,29.257,170096,0
2016-11-15,29.02,29.02,28.139,28.158,177836,0
2016-11-16,28.054,28.282,27.921,27.96,181375,0
2016-11-17,28.13,28.334,27.969,28.225,246460,0
2016-11-18,28.234,28.234,27.694,27.742,283403,0
2016-11-21,27.903,28.054,27.458,27.59,372375,0
2016-11-22,27.799,28.329,27.666,28.3,237410,0
2016-11-23,28.234,28.329,27.865,28.272,118819,0
2016-11-25,28.272,28.566,28.083,28.566,49925,0
2016-11-28,28.461,28.765,28.209,28.566,128862,0
2016-11-29,28.651,29.039,28.395,28.528,133282,0
2016-11-30,28.821,28.821,27.401,27.467,256518,0
2016-12-01,27.562,27.931,27.107,27.533,208100,0
2016-12-02,27.6,27.922,27.372,27.808,211003,0
2016-12-05,28.054,28.338,27.903,28.3,177410,0
2016-12-06,28.102,28.784,28.046,28.585,133977,0
2016-12-07,28.613,28.935,28.386,28.916,142528,0
2016-12-08,29.039,30.384,28.727,30.337,196774,0
2016-12-09,30.403,31.009,30.138,30.81,191760,0
2016-12-12,30.602,30.602,29.939,30.517,221877,0
2016-12-13,30.356,30.526,28.76,28.869,215281,0
2016-12-14,28.821,29.058,28.525,28.641,165576,0
2016-12-15,28.746,29.57,28.547,28.793,196021,0
2016-12-16,28.916,29.191,28.064,28.149,558227,0
2016-12-19,28.244,28.788,27.874,28.073,170868,0
2016-12-20,28.054,28.67,27.997,28.651,194796,0
2016-12-21,28.594,29.153,28.367,28.869,119190,0
2016-12-22,28.414,28.708,28.073,28.395,94430,0
2016-12-23,28.405,28.49,28.149,28.253,113575,0
2016-12-27,27.95,28.793,27.95,28.604,96599,0
2016-12-28,28.717,28.717,27.817,27.931,79356,0
2016-12-29,27.931,28.272,27.808,28.272,98576,0
2016-12-30,28.3,28.755,27.969,28.651,142586,0
2017-01-03,29.049,29.049,28.282,28.717,186895,0
2017-01-04,28.945,29.058,28.575,28.765,209375,0
2017-01-05,28.594,28.935,28.4,28.66,138785,0
2017-01-06,28.67,28.67,27.817,27.988,112171,0
2017-01-09,28.035,28.064,27.486,27.562,178622,0
2017-01-10,27.514,28.035,27.467,27.609,140114,0
2017-01-11,27.666,27.671,27.221,27.619,205235,0
2017-01-12,27.505,27.505,26.624,27.259,194171,0
2017-01-13,27.372,27.915,27.287,27.391,146412,0
2017-01-17,27.211,27.467,26.889,27.372,192945,0
2017-01-18,27.562,27.562,27.24,27.391,98077,0
2017-01-19,27.42,27.448,26.52,26.776,109717,0
2017-01-20,26.738,27.107,26.728,27.069,107007,0
2017-01-23,26.813,27.136,26.804,27.022,108233,0
2017-01-24,27.154,27.505,26.918,27.429,100723,0
2017-01-25,27.723,28.395,27.713,28.035,523894,0
2017-01-26,28.149,28.329,27.903,27.978,183754,0
2017-01-27,28.054,28.225,27.704,28.149,104227,0
2017-01-30,28.177,28.206,27.543,27.799,115452,0
2017-01-31,27.704,28.149,27.581,28.111,166171,0
2017-02-01,28.395,28.509,27.77,28.215,149239,0
2017-02-02,28.253,28.717,27.941,28.054,176801,0
2017-02-03,28.395,28.471,28.139,28.348,218759,0
2017-02-06,28.547,28.66,28.092,28.13,214136,0
2017-02-07,28.4,28.735,28.09,28.11,139940,0
2017-02-08,27.97,28.1,27.56,27.82,214490,0
2017-02-09,27.86,28.35,27.7498,28.18,152516,0
2017-02-10,28.38,29.46,28.28,29.08,231291,0
2017-02-13,29.15,29.39,28.98,29.2,153550,0
2017-02-14,28.98,29.66,28.9,29.64,181423,0
2017-02-15,29.6,30.5,29.33,30.34,213182,0
2017-02-16,30.37,30.49,29.895,30.45,176508,0
2017-02-17,30.5,30.845,30.31,30.72,157961,0
2017-02-21,30.78,30.89,30.37,30.78,108422,0
2017-02-22,30.62,30.79,30.25,30.61,96266,0
2017-02-23,30.67,30.83,30.31,30.73,101956,0
2017-02-24,29.84,30.67,27.744,29.28,393592,0
2017-02-27,29.25,29.86,29.25,29.68,194463,0
2017-02-28,29.5,29.88,29.4,29.65,233049,0
2017-03-01,30.11,30.48,29.86,30.42,123859,0
2017-03-02,30.34,30.4114,30.09,30.22,113731,0
2017-03-03,30.24,30.67,29.96,30.6,194759,0
2017-03-06,30.6,30.6,29.46,29.74,231289,0
2017-03-07,29.55,30.07,29.5,30.02,118531,0
2017-03-08,30.1,30.5,29.84,30.32,238698,0
2017-03-09,30.46,30.515,29.75,29.8,108167,0
2017-03-10,30.1,30.26,29.59,29.9,159537,0
2017-03-13,29.93,30.14,29.73,30.07,98540,0
2017-03-14,29.95,29.95,29.58,29.69,77077,0
2017-03-15,29.84,30.32,29.63,30.21,112178,0
2017-03-16,30.26,30.43,30.08,30.35,77929,0
2017-03-17,30.29,30.91,30.06,30.82,401600,0
2017-03-20,30.82,30.82,29.92,30.16,131591,0
2017-03-21,30.42,30.42,29.38,29.4,222380,0
2017-03-22,29.21,29.475,28.39,28.73,145705,0
2017-03-23,28.56,29.42,28.42,29.16,112803,0
2017-03-24,28.75,28.75,26.52,26.66,388765,0
2017-03-27,26.38,26.38,25.84,26.14,196128,0
2017-03-28,26.01,26.58,25.7901,26.55,142074,0
2017-03-29,26.44,26.65,26.21,26.59,132156,0
2017-03-30,26.58,27.61,26.58,27.46,253164,0
2017-03-31,27.49,27.79,27.31,27.67,155220,0
2017-04-03,27.64,27.64,26.46,26.55,138315,0
2017-04-04,26.35,26.5,25.85,26.34,119246,0
2017-04-05,26.56,26.59,26.01,26.16,211562,0
2017-04-06,26.18,26.63,25.91,26.62,100279,0
2017-04-07,26.47,26.68,26.205,26.61,182016,0
2017-04-10,26.52,27.06,26.52,26.77,71209,0
2017-04-11,26.56,27.42,26.41,27.39,109462,0
2017-04-12,27.26,27.4846,27.07,27.24,98711,0
2017-04-13,27.12,27.27,26.45,26.59,64647,0
2017-04-17,26.67,27.2,26.64,27.15,76471,0
2017-04-18,26.84,27.335,26.84,27.29,156707,0
2017-04-19,27.46,27.95,27.4,27.59,91899,0
2017-04-20,27.79,28.42,27.69,28.35,323592,0
2017-04-21,28.05,28.45,28.05,28.31,138616,0
2017-04-24,28.94,28.94,28.09,28.35,264796,0
2017-04-25,28.45,28.49,28.11,28.19,256983,0
2017-04-26,28.16,28.96,28.15,28.59,292054,0
2017-04-27,30.2,33.0475,30.2,31.88,724719,0
2017-04-28,31.8,32.15,31.17,31.4,244468,0
2017-05-01,31.5,31.91,31.18,31.35,277949,0
2017-05-02,31.34,31.73,31.191,31.47,178457,0
2017-05-03,31.47,31.725,30.946,31.25,149982,0
2017-05-04,31.38,31.44,30.77,31.31,177157,0
2017-05-05,31.36,31.94,31.2723,31.81,174565,0
2017-05-08,31.9,31.98,31.15,31.49,142388,0
2017-05-09,31.54,31.83,31.19,31.46,124072,0
2017-05-10,31.37,31.58,31.13,31.26,144724,0
2017-05-11,31.1,31.1,30.41,30.71,105328,0
2017-05-12,30.58,30.74,30.1167,30.39,115629,0
2017-05-15,30.26,30.87,30.2484,30.81,138607,0
2017-05-16,31.02,31.53,30.635,31.47,168990,0
2017-05-17,30.99,31.23,30.75,30.86,171824,0
2017-05-18,30.85,31.03,30.23,30.26,108925,0
2017-05-19,30.16,30.61,30.06,30.31,131427,0
2017-05-22,30.41,31.16,30.41,31.03,84678,0
2017-05-23,31.26,31.26,30.69,30.8,91390,0
2017-05-24,30.85,31.25,30.61,30.77,76214,0
2017-05-25,30.89,30.96,30.44,30.82,69242,0
2017-05-26,30.67,30.89,30.28,30.81,88267,0
2017-05-30,30.69,31.17,30.56,30.9,99993,0
2017-05-31,30.98,31.2,30.3,31.19,118604,0
2017-06-01,31.43,32.3,31.17,32.17,363553,0
2017-06-02,32.18,32.63,31.9794,32.09,132842,0
2017-06-05,32.02,32.42,31.69,31.98,144789,0
2017-06-06,31.6,32.23,31.6,32.03,107944,0
2017-06-07,32.1,32.45,31.78,32.13,93809,0
2017-06-08,32.12,32.54,31.58,32.44,93683,0
2017-06-09,32.52,33.35,32.41,33.31,137520,0
2017-06-12,33.31,33.95,33.09,33.51,125785,0
2017-06-13,33.63,34.02,33.06,33.19,98081,0
2017-06-14,33.18,33.18,32.68,33.09,74776,0
2017-06-15,32.73,33.27,32.32,33.24,77066,0
2017-06-16,32.98,33.21,32.6,33.2,214877,0
2017-06-19,33.41,33.42,32.96,33.22,112360,0
2017-06-20,33.14,33.38,33.05,33.15,69085,0
2017-06-21,33.28,33.4594,32.66,33.02,96565,0
2017-06-22,33.08,33.53,32.79,33.2,107223,0
2017-06-23,33.45,33.74,32.84,33.57,487375,0
2017-06-26,33.92,34.04,33.59,33.79,356096,0
2017-06-27,33.61,34.62,33.5,34.27,463168,0
2017-06-28,34.51,34.8,34.14,34.67,232321,0
2017-06-29,34.78,34.83,34.0408,34.58,97804,0
2017-06-30,34.63,34.95,34.3,34.77,164599,0
2017-07-03,34.76,35.21,34.49,35.14,78106,0
2017-07-05,35.14,35.26,34.74,34.99,172465,0
2017-07-06,34.99,35.17,34.619,35.05,218330,0
2017-07-07,35.24,35.905,35.05,35.81,155881,0
2017-07-10,35.73,35.93,35.23,35.42,297218,0
2017-07-11,35.42,35.545,34.818,34.95,138436,0
2017-07-12,35.22,35.4,34.8,34.95,84213,0
2017-07-13,35.01,35.2818,34.335,34.83,168262,0
2017-07-14,34.71,35.14,34.6101,34.97,227813,0
2017-07-17,34.98,34.98,34.4,34.49,141692,0
2017-07-18,34.35,34.905,34.35,34.67,152623,0
2017-07-19,34.75,35.18,34.62,34.98,79569,0
2017-07-20,35.08,35.34,34.825,35.26,142821,0
2017-07-21,36.11,36.27,35.12,35.34,171991,0
2017-07-24,35.35,35.76,34.75,35.62,156877,0
2017-07-25,35.8,36.02,35.64,35.75,129263,0
2017-07-26,35.74,35.82,35.33,35.75,126581,0
2017-07-27,35.74,35.88,35.02,35.33,126350,0
2017-07-28,36.49,36.99,35.43,36.98,248788,0
2017-07-31,37.16,37.23,35.935,36.72,165561,0
2017-08-01,36.78,37.53,36.34,37.18,252034,0
2017-08-02,37.09,37.17,36.39,36.83,317421,0
2017-08-03,36.85,37.23,36.77,37.08,154781,0
2017-08-04,37.25,37.99,37.21,37.58,184217,0
2017-08-07,37.57,37.77,36.68,37.77,175623,0
2017-08-08,37.71,38.3017,37.45,38.01,207378,0
2017-08-09,37.84,38.03,37.45,37.67,149293,0
2017-08-10,37.56,37.76,36.84,37,168166,0
2017-08-11,37,37.2,36.44,36.65,305925,0
2017-08-14,37.07,37.33,36.94,37.14,217142,0
2017-08-15,37.22,37.22,36.56,37,114639,0
2017-08-16,37.24,37.32,36.61,36.91,103425,0
2017-08-17,36.69,37,36.05,36.16,221294,0
2017-08-18,35.92,36.2,35.801,36.1,132066,0
2017-08-21,36.07,36.65,35.74,36.55,113971,0
2017-08-22,36.72,37.26,36.61,37.12,112651,0
2017-08-23,36.9,37.35,36.86,37.03,137519,0
2017-08-24,37.24,37.34,36.77,37,112641,0
2017-08-25,37.01,37.171,36.83,37,65172,0
2017-08-28,37.05,37.15,36.88,37.06,88478,0
2017-08-29,36.82,37.1,36.58,37.02,90219,0
2017-08-30,37.05,37.47,36.82,37.45,78466,0
2017-08-31,37.6,38.3,37.47,38.13,102444,0
2017-09-01,38.22,38.485,37.81,38.45,69240,0
2017-09-05,38.44,38.81,37.55,38,144684,0
2017-09-06,38.11,38.28,37.47,37.51,229488,0
2017-09-07,36.9,37.52,36.9,37.13,86745,0
2017-09-08,37.07,37.57,36.81,37.41,109765,0
2017-09-11,37.7,38.19,37.64,37.89,153031,0
2017-09-12,37.85,37.965,37.34,37.55,103945,0
2017-09-13,37.59,37.88,37.39,37.54,194094,0
2017-09-14,37.53,37.66,37.08,37.23,84323,0
2017-09-15,37.17,37.4108,36.7,37.33,314326,0
2017-09-18,37.4,37.6,36.89,37,171842,0
2017-09-19,37.05,37.4,36.84,37.12,183344,0
2017-09-20,37.27,38.32,37.14,38.1,196170,0
2017-09-21,38.03,38.34,37.42,38.22,122425,0
2017-09-22,38.29,38.61,38.02,38.51,126731,0
2017-09-25,38.5,38.555,37.76,38.08,157300,0
2017-09-26,38.2,38.965,38.16,38.74,138311,0
2017-09-27,38.99,39.3,38.37,39.24,268351,0
2017-09-28,39.07,39.7,38.805,39.61,111259,0
2017-09-29,39.61,39.76,39.42,39.56,123189,0
2017-10-02,39.67,40.34,39.33,40.18,135609,0
2017-10-03,40.21,40.6528,39.9,40.05,204706,0
2017-10-04,40.13,40.94,39.93,40.71,182429,0
2017-10-05,40.94,41.06,40.24,40.28,231928,0
2017-10-06,40.21,40.73,40.07,40.63,165506,0
2017-10-09,40.63,41.18,40.63,40.95,105496,0
2017-10-10,41.25,41.51,41.17,41.39,81492,0
2017-10-11,41.39,41.85,41.39,41.6,84227,0
2017-10-12,41.64,42.03,41.64,41.84,97901,0
2017-10-13,42.13,42.43,41.88,42.33,182828,0
2017-10-16,42.47,43.01,42.22,42.99,252116,0
2017-10-17,43,43.66,42.85,43.25,237488,0
2017-10-18,43.4,43.85,43.1845,43.77,173187,0
2017-10-19,43.63,44.01,42.98,43.98,398736,0
2017-10-20,44.01,44.03,42.88,43.13,151807,0
2017-10-23,43.31,43.31,42.55,42.6,130011,0
2017-10-24,42.71,43.34,42.31,42.54,176673,0
2017-10-25,42.57,42.57,41.836,42.17,147561,0
2017-10-26,42.42,43.41,42.1321,43.19,110005,0
2017-10-27,43.17,43.54,42.77,43.51,114044,0
2017-10-30,43.36,43.41,42.61,42.96,90318,0
2017-10-31,43.2,44.24,42.75,43.86,162713,0
2017-11-01,44,44.41,43.1,43.81,182473,0
2017-11-02,43.95,44.28,41.91,43.73,185172,0
2017-11-03,43.92,44.41,43.7506,44.13,172362,0
2017-11-06,44.08,44.84,43.85,44.37,140234,0
2017-11-07,44.52,44.67,44.15,44.15,154144,0
2017-11-08,44,44.9,43.63,44.79,188964,0
2017-11-09,44.56,44.61,43.9301,44.16,156069,0
2017-11-10,44.09,44.64,43.57,43.86,118007,0
