Date,Open,High,Low,Close,Volume,OpenInt
2006-11-28,13.163,13.163,13.163,13.163,0,0
2006-11-29,16.087,16.453,15.217,15.247,16696224,0
2006-11-30,15.562,15.978,15.356,15.758,2575769,0
2006-12-01,15.978,16.271,15.568,16.233,1063551,0
2006-12-04,16.233,16.233,15.766,16.139,1313775,0
2006-12-05,15.927,16.182,15.927,16.087,923027,0
2006-12-06,15.978,16.036,15.737,15.867,1292989,0
2006-12-07,15.62,16.036,15.62,16.014,898634,0
2006-12-08,16.066,16.103,15.905,16.014,1059941,0
2006-12-11,16.051,16.087,16.014,16.087,488431,0
2006-12-12,15.905,16.014,15.862,15.867,322764,0
2006-12-13,15.891,16.008,15.487,15.643,364148,0
2006-12-14,15.504,15.92,15.504,15.905,329831,0
2006-12-15,15.504,16.161,15.504,15.905,431156,0
2006-12-18,15.532,15.905,15.51,15.728,496515,0
2006-12-19,15.547,15.649,15.299,15.356,413405,0
2006-12-20,16.008,16.008,15.364,15.555,224684,0
2006-12-21,15.575,15.584,15.329,15.428,156260,0
2006-12-22,15.386,15.407,15.247,15.386,107917,0
2006-12-26,15.299,15.81,15.217,15.678,77822,0
2006-12-27,15.728,16.401,15.722,16.139,620016,0
2006-12-28,15.867,16.636,15.867,16.314,251893,0
2006-12-29,16.213,16.614,16.213,16.278,162852,0
2007-01-03,16.124,16.93,16.124,16.811,776076,0
2007-01-04,16.659,17.002,16.52,16.93,399843,0
2007-01-05,16.995,17.127,16.46,17.024,393758,0
2007-01-08,17.141,18.128,17.047,17.186,685581,0
2007-01-09,16.811,17.265,16.453,16.527,781028,0
2007-01-10,16.57,16.688,15.728,15.978,741129,0
2007-01-11,16.278,16.818,15.816,16.563,1200314,0
2007-01-12,16.672,17.047,16.672,16.935,525790,0
2007-01-16,16.768,17.36,16.651,17.265,701004,0
2007-01-17,17.33,17.698,16.826,17.586,589805,0
2007-01-18,17.69,17.69,17.412,17.552,269064,0
2007-01-19,17.623,17.698,17.412,17.552,436312,0
2007-01-22,17.552,17.734,17.477,17.586,423378,0
2007-01-23,17.726,17.726,17.295,17.374,494089,0
2007-01-24,17.572,17.572,16.973,17.442,209886,0
2007-01-25,17.602,17.632,17.155,17.368,245659,0
2007-01-26,17.514,17.572,17.09,17.514,357860,0
2007-01-29,17.66,17.916,17.499,17.777,406161,0
2007-01-30,17.842,17.93,17.602,17.702,340531,0
2007-01-31,17.434,17.865,17.434,17.741,155343,0
2007-02-01,17.981,17.981,17.623,17.69,368246,0
2007-02-02,17.842,18.099,17.442,18.062,246070,0
2007-02-05,18.09,18.829,17.981,18.537,343848,0
2007-02-06,18.494,18.494,17.734,18.149,245823,0
2007-02-07,18.099,18.333,17.623,18.267,302692,0
2007-02-08,18.354,18.466,17.893,18.222,151685,0
2007-02-09,18.29,18.458,17.902,17.902,120437,0
2007-02-12,17.829,18.26,17.711,17.842,110907,0
2007-02-13,17.902,18.354,17.902,18.107,117234,0
2007-02-14,18.099,18.354,18.07,18.099,53329,0
2007-02-15,18.398,18.413,17.85,17.981,144766,0
2007-02-16,18.458,18.458,17.785,17.806,101558,0
2007-02-20,17.702,18.429,17.698,18.281,418310,0
2007-02-21,18.245,18.5,18.055,18.281,132147,0
2007-02-22,18.458,18.647,18.347,18.5,126832,0
2007-02-23,18.537,18.647,18.319,18.449,168722,0
2007-02-26,18.466,18.466,17.954,18.084,117364,0
2007-02-27,17.702,17.761,16.548,16.578,723316,0
2007-02-28,16.527,17.368,16.527,17.17,671750,0
2007-03-01,16.453,17.222,16.439,17.054,299715,0
2007-03-02,17.155,17.368,16.826,16.995,240449,0
2007-03-05,16.789,17.186,16.76,16.885,172605,0
2007-03-06,17.229,17.734,17.147,17.455,308740,0
2007-03-07,17.938,18.099,17.463,17.485,304025,0
2007-03-08,17.967,18.281,17.77,18.062,328932,0
2007-03-09,18.281,18.829,18.003,18.135,267693,0
2007-03-12,18.23,18.596,18.003,18.341,205038,0
2007-03-13,18.458,18.537,17.916,18.003,112246,0
2007-03-14,17.873,18.589,17.586,18.341,410543,0
2007-03-15,18.458,18.801,18.216,18.222,151034,0
2007-03-16,18.319,18.75,17.902,18.377,277926,0
2007-03-19,18.537,18.854,18.466,18.794,162814,0
2007-03-20,18.677,19.583,18.369,18.984,317822,0
2007-03-21,19.013,19.568,19.013,19.421,286150,0
2007-03-22,19.56,19.656,19.013,19.35,155114,0
2007-03-23,19.122,19.452,18.874,19.357,102909,0
2007-03-26,19.246,19.452,19.048,19.166,137823,0
2007-03-27,19.048,19.048,18.537,18.581,314280,0
2007-03-28,18.398,18.64,18.253,18.64,148650,0
2007-03-29,18.523,19.195,18.523,19.078,125449,0
2007-03-30,19.087,19.927,19.087,19.825,414014,0
2007-04-02,19.825,20.204,19.825,19.964,258066,0
2007-04-03,20.037,20.454,19.986,20.395,175292,0
2007-04-04,20.446,21.016,20.417,20.958,260633,0
2007-04-05,21.023,21.206,20.826,21.04,103812,0
2007-04-09,21.135,21.747,21.135,21.427,393782,0
2007-04-10,21.5,22.039,21.135,21.28,468671,0
2007-04-11,21.316,21.316,21.104,21.228,176999,0
2007-04-12,21.28,21.323,20.577,21.2,342838,0
2007-04-13,21.096,21.28,20.994,21.061,102363,0
2007-04-16,21.096,21.28,20.527,20.855,143776,0
2007-04-17,20.855,21.184,20.564,20.695,315281,0
2007-04-18,20.505,20.841,20.49,20.695,63290,0
2007-04-19,20.767,20.767,20.277,20.476,148547,0
2007-04-20,20.476,20.673,20.366,20.446,174316,0
2007-04-23,20.249,20.826,20.19,20.483,45297,0
2007-04-24,19.986,20.512,19.744,20.373,240645,0
2007-04-25,20.459,21.303,20.329,21.17,435084,0
2007-04-26,21.032,21.398,20.893,21.206,252568,0
2007-04-27,21.046,21.5,21.032,21.404,104867,0
2007-04-30,21.557,21.651,21.271,21.382,46353,0
2007-05-01,20.805,21.646,20.747,21.551,94589,0
2007-05-02,21.674,21.674,20.571,20.871,302557,0
2007-05-03,20.782,20.782,19.891,20.147,772643,0
2007-05-04,20.147,20.812,19.933,20.797,506765,0
2007-05-07,20.826,21.04,20.571,20.775,336669,0
2007-05-08,20.877,20.877,20.27,20.337,313587,0
2007-05-09,20.652,21.236,20.403,21.076,686568,0
2007-05-10,20.988,21.155,20.76,20.841,104001,0
2007-05-11,20.899,21.17,20.812,21.14,122348,0
2007-05-14,21.382,21.74,21.17,21.478,93033,0
2007-05-15,21.616,21.894,21.104,21.184,117514,0
2007-05-16,21.04,21.623,20.534,21.573,91360,0
2007-05-17,21.726,21.726,21.096,21.17,189773,0
2007-05-18,21.17,21.522,21.14,21.462,64960,0
2007-05-21,21.557,21.573,21.04,21.259,98522,0
2007-05-22,21.135,21.449,21.135,21.294,77776,0
2007-05-23,21.28,21.398,20.731,20.731,68510,0
2007-05-24,20.665,20.709,20.3,20.483,180939,0
2007-05-25,20.49,20.512,19.525,19.986,403898,0
2007-05-29,20.227,20.68,19.767,19.964,162062,0
2007-05-30,19.809,20.103,19.35,19.913,207673,0
2007-05-31,19.825,20.512,19.825,20.16,214118,0
2007-06-01,20.066,20.307,19.891,20.27,166889,0
2007-06-04,20.204,20.212,19.921,19.964,114599,0
2007-06-05,19.876,20.168,19.656,19.781,237940,0
2007-06-06,19.891,19.891,19.461,19.51,126884,0
2007-06-07,19.452,19.461,17.734,18.854,638326,0
2007-06-08,18.347,19.598,18.347,19.547,251104,0
2007-06-11,19.357,20.184,19.357,20.029,132665,0
2007-06-12,20.432,20.49,20.015,20.417,217582,0
2007-06-13,20.337,20.446,19.913,20.235,148411,0
2007-06-14,20.168,20.584,20.154,20.27,95318,0
2007-06-15,20.446,20.548,19.956,20.16,80924,0
2007-06-18,19.672,20.629,19.672,20.556,158081,0
2007-06-19,20.497,21.096,20.497,20.747,92103,0
2007-06-20,20.775,20.775,19.891,20.044,33131,0
2007-06-21,20.118,20.534,19.774,19.933,170809,0
2007-06-22,19.913,19.972,19.649,19.921,190253,0
2007-06-25,19.744,19.978,19.378,19.56,101609,0
2007-06-26,19.56,19.853,19.429,19.444,261493,0
2007-06-27,19.225,19.839,19.204,19.612,153604,0
2007-06-28,19.533,20.029,19.533,19.933,25021,0
2007-06-29,19.862,20.343,19.825,20.088,50148,0
2007-07-02,20.329,20.958,20.08,20.673,62908,0
2007-07-03,20.592,21.646,20.592,21.44,116261,0
2007-07-05,20.893,21.682,20.893,21.332,108519,0
2007-07-06,21.623,21.682,21.345,21.368,200873,0
2007-07-09,21.148,21.719,21.082,21.135,42621,0
2007-07-10,21.28,21.352,20.724,20.855,31113,0
2007-07-11,21.303,21.303,20.753,21.032,181709,0
2007-07-12,21.178,21.31,20.76,21.206,159324,0
2007-07-13,21.294,21.294,20.747,20.929,629077,0
2007-07-16,20.915,21.259,20.577,20.797,54828,0
2007-07-17,20.915,21.155,20.584,20.921,390952,0
2007-07-18,21.016,21.023,20.652,20.936,39611,0
2007-07-19,20.871,21.164,20.871,20.994,27840,0
2007-07-20,21.01,21.135,20.921,21.076,33718,0
2007-07-23,21.119,21.573,20.615,20.622,111352,0
2007-07-24,20.564,20.652,19.905,20.08,77446,0
2007-07-25,20.154,20.635,19.679,20.476,221813,0
2007-07-26,20.249,20.359,19.218,19.591,335515,0
2007-07-27,19.738,19.738,19.195,19.269,103877,0
2007-07-30,19.51,19.891,19.188,19.576,175622,0
2007-07-31,19.73,19.882,19.204,19.525,76753,0
2007-08-01,19.35,19.62,18.719,18.779,148529,0
2007-08-02,19.093,19.195,18.64,18.64,69821,0
2007-08-03,18.647,18.794,18.202,18.333,139716,0
2007-08-06,18.267,18.436,18.222,18.347,132080,0
2007-08-07,18.384,18.626,18.319,18.626,157195,0
2007-08-08,18.698,19.891,18.698,19.152,424772,0
2007-08-09,19.064,19.064,18.441,18.611,194400,0
2007-08-10,18.575,19.13,18.303,18.888,157419,0
2007-08-13,19.181,19.35,18.984,19.073,180837,0
2007-08-14,19.715,19.715,18.441,18.441,201124,0
2007-08-15,18.398,18.661,17.93,18.121,68493,0
2007-08-16,17.916,17.916,16.087,17.039,298368,0
2007-08-17,16.93,17.434,16.469,17.097,418716,0
2007-08-20,17.192,17.698,17.186,17.543,438419,0
2007-08-21,17.222,17.954,16.98,17.623,266964,0
2007-08-22,17.902,18.897,17.822,18.858,143415,0
2007-08-23,19.013,19.166,18.735,18.888,249409,0
2007-08-24,18.933,18.998,18.326,18.866,257216,0
2007-08-27,18.829,19.495,18.714,18.823,96085,0
2007-08-28,18.596,19.195,18.449,18.904,134201,0
2007-08-29,18.785,19.056,18.479,18.858,593408,0
2007-08-30,18.829,19.276,18.392,18.566,267401,0
2007-08-31,19.093,19.927,18.377,19.416,415988,0
2007-09-04,19.24,21.016,19.24,20.483,304628,0
2007-09-05,20.468,20.945,20.409,20.665,114620,0
2007-09-06,20.988,21.023,19.993,20.702,87879,0
2007-09-07,20.68,20.68,19.999,20.459,70763,0
2007-09-10,20.527,20.556,20.066,20.27,81521,0
2007-09-11,20.197,20.797,20.176,20.635,37206,0
2007-09-12,20.425,20.739,20.219,20.607,127617,0
2007-09-13,20.709,21.265,20.615,20.945,125649,0
2007-09-14,20.988,21.052,20.476,20.805,65409,0
2007-09-17,20.724,20.724,20.366,20.652,35315,0
2007-09-18,20.571,20.965,20.497,20.958,39898,0
2007-09-19,21.164,21.5,20.314,20.592,87194,0
2007-09-20,20.847,21.052,20.212,20.3,102579,0
2007-09-21,20.688,21.2,20.688,20.871,28045,0
2007-09-24,20.782,21.046,20.359,20.98,38717,0
2007-09-25,20.929,21.206,20.548,20.877,33958,0
2007-09-26,21.068,21.2,20.403,20.929,59940,0
2007-09-27,21.112,21.2,20.519,20.906,80885,0
2007-09-28,20.753,21.2,20.395,21.061,54505,0
2007-10-01,20.936,21.228,19.927,20.951,147689,0
2007-10-02,20.936,20.945,20.124,20.468,99579,0
2007-10-03,20.534,20.534,19.7,19.73,197570,0
2007-10-04,19.913,20.241,19.759,19.941,217187,0
2007-10-05,20.147,20.775,19.964,20.534,112517,0
2007-10-08,20.227,20.564,19.972,20.459,151346,0
2007-10-09,20.351,21.046,20.184,20.688,93051,0
2007-10-10,20.834,21.228,20.665,21.082,40149,0
2007-10-11,21.265,21.374,20.841,20.877,82759,0
2007-10-12,21.616,21.668,20.936,21.646,79389,0
2007-10-15,21.747,22.224,21.427,22.018,124216,0
2007-10-16,22.106,22.295,21.849,22.186,56419,0
2007-10-17,22.259,22.663,22.114,22.399,108688,0
2007-10-18,22.245,22.998,22.245,22.67,73843,0
2007-10-19,22.75,22.808,21.866,21.894,80657,0
2007-10-22,21.938,22.179,21.506,21.807,106077,0
2007-10-23,22.084,22.962,21.902,22.516,205075,0
2007-10-24,22.078,22.486,21.858,22.179,63919,0
2007-10-25,21.814,22.699,21.798,21.827,103874,0
2007-10-26,21.858,22.245,21.104,22.018,230714,0
2007-10-29,22.012,22.699,21.668,22.047,70538,0
2007-10-30,22.34,22.348,21.28,21.938,93780,0
2007-10-31,21.771,22.771,21.528,22.466,503165,0
2007-11-01,22.039,22.691,21.623,22.354,163529,0
2007-11-02,22.369,22.654,21.646,22.362,70025,0
2007-11-05,22.026,22.633,21.93,21.93,203932,0
2007-11-06,22.15,22.224,21.478,21.872,235434,0
2007-11-07,21.543,21.814,20.695,20.864,90581,0
2007-11-08,20.724,21.565,19.921,20.11,269915,0
2007-11-09,19.876,20.059,18.897,19.568,190256,0
2007-11-12,19.378,20.044,18.858,19.62,72296,0
2007-11-13,19.708,20.541,19.612,20.541,112967,0
2007-11-14,20.819,20.819,20.38,20.403,135173,0
2007-11-15,20.176,20.994,19.913,20.103,74753,0
2007-11-16,20.292,20.292,19.642,19.809,48613,0
2007-11-19,19.993,20.652,19.152,19.416,65095,0
2007-11-20,19.656,19.788,19.188,19.504,39953,0
2007-11-21,19.583,20.11,18.909,19.204,111418,0
2007-11-23,19.093,19.583,18.669,19.116,93202,0
2007-11-26,18.406,19.999,18.406,18.94,125132,0
2007-11-27,19.137,19.232,18.647,19.048,126301,0
2007-11-28,19.152,19.465,19.013,19.269,84579,0
2007-11-29,19.54,19.803,19.409,19.568,86752,0
2007-11-30,19.269,19.848,19.145,19.817,207669,0
2007-12-03,19.759,20.351,19.437,19.547,48433,0
2007-12-04,19.465,19.591,19.246,19.461,37025,0
2007-12-05,19.517,19.876,19.269,19.533,175429,0
2007-12-06,19.421,19.933,19.297,19.56,113704,0
2007-12-07,19.832,19.832,19.204,19.54,164877,0
2007-12-10,19.738,19.927,19.461,19.633,288961,0
2007-12-11,19.825,20.241,19.021,19.401,178011,0
2007-12-12,19.225,19.788,18.677,18.846,126071,0
2007-12-13,18.187,18.925,18.187,18.742,113513,0
2007-12-14,18.897,18.897,18.099,18.303,44484,0
2007-12-17,18.281,18.633,17.96,17.96,55188,0
2007-12-18,17.989,18.53,17.865,18.04,215129,0
2007-12-19,18.26,18.392,17.698,17.916,227703,0
2007-12-20,18.121,18.801,17.442,17.908,486546,0
2007-12-21,18.23,18.545,17.981,18.369,189891,0
2007-12-24,18.516,18.742,18.487,18.742,40340,0
2007-12-26,18.823,19.181,18.707,18.766,62632,0
2007-12-27,18.801,19.327,18.794,18.888,83461,0
2007-12-28,19.116,19.116,18.07,18.384,78251,0
2007-12-31,18.23,19.028,17.967,18.369,130187,0
2008-01-02,18.494,18.611,17.916,18.099,147351,0
2008-01-03,18.253,18.392,17.974,18.048,85527,0
2008-01-04,18.055,18.245,17.463,18.04,76709,0
2008-01-07,18.202,18.202,17.186,17.389,298842,0
2008-01-08,17.552,17.552,16.826,17.274,276089,0
2008-01-09,17.382,17.702,16.922,17.702,228878,0
2008-01-10,17.747,17.785,17.442,17.469,69395,0
2008-01-11,17.499,17.507,17.047,17.111,105364,0
2008-01-14,17.353,17.353,16.826,16.877,111679,0
2008-01-15,16.826,16.826,16.175,16.512,114241,0
2008-01-16,16.322,16.527,16.087,16.139,63325,0
2008-01-17,16.352,16.49,15.972,16.036,164234,0
2008-01-18,16.344,16.484,15.591,15.816,131897,0
2008-01-22,15.649,16,15.547,15.649,185650,0
2008-01-23,15.635,16.023,15.364,15.584,395970,0
2008-01-24,15.728,15.942,15.584,15.663,266890,0
2008-01-25,15.722,16.38,15.722,16.255,439984,0
2008-01-28,15.766,16.322,15.766,16.043,194488,0
2008-01-29,16.014,16.6,16.014,16.322,374325,0
2008-01-30,16.439,16.672,16.008,16.103,303008,0
2008-01-31,15.504,17.396,15.504,17.222,334252,0
2008-02-01,17.186,17.206,16.666,17.008,108305,0
2008-02-04,17.076,17.097,16.753,16.76,48073,0
2008-02-05,16.739,16.98,16.255,16.592,86719,0
2008-02-06,16.621,16.76,16.49,16.535,35573,0
2008-02-07,16.935,16.935,16.453,16.818,130049,0
2008-02-08,16.717,16.922,16.49,16.717,97340,0
2008-02-11,16.642,17.059,16.548,16.731,34591,0
2008-02-12,16.9,16.988,16.484,16.535,112795,0
2008-02-13,16.753,16.753,16.263,16.475,152148,0
2008-02-14,16.679,16.694,16.329,16.329,133824,0
2008-02-15,16.233,16.542,16.124,16.46,95161,0
2008-02-19,16.651,17.076,16.651,16.811,1160452,0
2008-02-20,17.047,17.047,16.614,16.848,368103,0
2008-02-21,16.76,17.36,16.76,17.257,170126,0
2008-02-22,17.206,17.295,17.067,17.09,25913,0
2008-02-25,17.039,17.382,17.039,17.039,73934,0
2008-02-26,16.891,17.25,16.891,17.178,134252,0
2008-02-27,16.995,17.36,16.995,17.155,176880,0
2008-02-28,16.951,17.186,16.71,16.818,106488,0
2008-02-29,16.789,16.863,16.527,16.527,101079,0
2008-03-03,16.621,16.782,16.278,16.607,198417,0
2008-03-04,16.607,16.621,16.249,16.447,120607,0
2008-03-05,16.447,16.789,16.423,16.679,62388,0
2008-03-06,16.621,16.679,16.301,16.344,84501,0
2008-03-07,16.431,16.431,16.03,16.329,80478,0
2008-03-10,16.329,16.38,15.867,15.891,127990,0
2008-03-11,16.11,16.344,15.686,16.233,115494,0
2008-03-12,16.278,16.453,16.175,16.293,99422,0
2008-03-13,16.263,16.592,15.816,16.388,273522,0
2008-03-14,16.651,16.651,15.876,16.233,182455,0
2008-03-17,16.204,16.204,15.364,15.657,88756,0
2008-03-18,15.927,16.314,15.758,16.014,106770,0
2008-03-19,15.984,16.337,15.393,15.591,173869,0
2008-03-20,15.693,15.722,14.64,15.313,230964,0
2008-03-24,15.32,15.7,15.13,15.605,314280,0
2008-03-25,15.7,15.867,15.547,15.663,84818,0
2008-03-26,15.532,15.803,15.532,15.715,40774,0
2008-03-27,15.846,15.935,15.562,15.758,623530,0
2008-03-28,15.781,15.891,15.693,15.766,37879,0
2008-03-31,15.722,16.322,15.649,16.307,53292,0
2008-04-01,16.344,17.155,16.103,16.877,140771,0
2008-04-02,16.87,17.302,16.694,16.818,787865,0
2008-04-03,16.621,17.054,16.621,16.973,161159,0
2008-04-04,16.891,17.147,16.679,16.818,268699,0
2008-04-07,16.98,17.683,16.87,17.535,421537,0
2008-04-08,17.528,17.652,17.36,17.419,150378,0
2008-04-09,17.274,17.552,16.826,16.835,138628,0
2008-04-10,16.731,17.097,16.731,17.024,127694,0
2008-04-11,16.263,16.775,16.043,16.255,700290,0
2008-04-14,16.155,16.49,15.479,15.905,278793,0
2008-04-15,15.876,15.927,15.758,15.846,133609,0
2008-04-16,14.661,16.008,14.648,15.751,339677,0
2008-04-17,15.751,15.978,15.62,15.867,280604,0
2008-04-18,15.884,16.087,15.751,15.942,459234,0
2008-04-21,16.008,16.008,15.7,15.766,217337,0
2008-04-22,15.816,15.949,15.766,15.846,196745,0
2008-04-23,15.867,15.984,15.816,15.905,226313,0
2008-04-24,15.964,16.344,15.833,16.337,554014,0
2008-04-25,16.227,16.227,15.751,15.884,213886,0
2008-04-28,15.956,16,15.774,15.92,225219,0
2008-04-29,15.795,15.956,15.657,15.891,120577,0
2008-04-30,15.81,15.927,15.803,15.905,143041,0
2008-05-01,15.708,16.051,15.708,15.876,59025,0
2008-05-02,15.897,16.03,15.715,15.905,58633,0
2008-05-05,15.905,15.942,15.803,15.905,82423,0
2008-05-06,15.833,15.905,15.737,15.816,162692,0
2008-05-07,15.867,15.92,15.635,15.686,76496,0
2008-05-08,15.62,15.62,15.108,15.203,242518,0
2008-05-09,14.45,14.961,14.121,14.509,480309,0
2008-05-12,14.611,14.611,14.332,14.509,167617,0
2008-05-13,14.442,14.538,14.106,14.399,286156,0
2008-05-14,14.361,14.705,14.26,14.538,393193,0
2008-05-15,14.544,14.654,14.538,14.603,207933,0
2008-05-16,14.654,14.677,14.405,14.59,294744,0
2008-05-19,15.151,15.151,14.625,14.705,258048,0
2008-05-20,14.749,14.749,14.464,14.552,98927,0
2008-05-21,14.574,14.574,13.983,14.048,91372,0
2008-05-22,14.136,14.15,13.785,13.866,101163,0
2008-05-23,14.509,14.509,13.456,14.173,310316,0
2008-05-27,14.173,14.324,13.989,14.091,135716,0
2008-05-28,14.15,14.186,13.536,13.638,315351,0
2008-05-29,13.704,14.26,13.177,13.836,1474754,0
2008-05-30,13.894,14.692,13.894,14.654,885569,0
2008-06-02,14.625,14.823,14.479,14.749,464773,0
2008-06-03,14.765,15.006,14.56,14.828,117334,0
2008-06-04,14.828,14.882,14.661,14.705,216226,0
2008-06-05,14.705,14.991,14.705,14.925,329124,0
2008-06-06,15.459,15.459,14.442,14.509,275524,0
2008-06-09,14.442,14.661,14.377,14.464,510386,0
2008-06-10,14.436,14.595,14.412,14.45,229718,0
2008-06-11,14.377,14.486,14.26,14.312,57565,0
2008-06-12,14.552,14.552,13.989,14.106,209287,0
2008-06-13,14.186,14.186,13.529,13.886,110662,0
2008-06-16,13.931,14.332,13.886,14.085,230882,0
2008-06-17,14.077,14.245,13.704,13.879,326889,0
2008-06-18,13.908,13.908,13.411,13.61,161488,0
2008-06-19,13.536,13.726,13.368,13.617,101882,0
2008-06-20,13.242,13.419,12.789,13.309,254499,0
2008-06-23,13.331,13.331,12.63,12.643,125340,0
2008-06-24,12.467,12.614,12.176,12.518,598190,0
2008-06-25,12.483,12.753,12.416,12.467,276944,0
2008-06-26,12.438,12.438,12.161,12.299,220373,0
2008-06-27,12.285,12.396,12.087,12.131,244069,0
2008-06-30,12.206,12.206,11.993,12.125,151130,0
2008-07-01,11.868,12.022,11.693,11.935,211949,0
2008-07-02,11.905,12.329,11.847,12.168,207482,0
2008-07-03,12.168,12.797,12.08,12.614,120393,0
2008-07-07,12.563,12.724,12.359,12.438,182188,0
2008-07-08,12.533,12.842,12.461,12.718,312924,0
2008-07-09,12.797,12.797,12.161,12.249,221156,0
2008-07-10,12.299,12.299,11.679,11.803,145885,0
2008-07-11,11.701,11.787,11.123,11.386,261125,0
2008-07-14,11.392,11.663,11.071,11.524,188681,0
2008-07-15,11.224,11.796,11.115,11.737,125060,0
2008-07-16,11.876,12.373,11.094,12.139,251250,0
2008-07-17,12.154,12.776,12.08,12.594,354630,0
2008-07-18,12.585,12.585,12.338,12.431,462576,0
2008-07-21,12.431,12.49,11.847,12.219,143792,0
2008-07-22,12.095,12.783,12.067,12.71,339485,0
2008-07-23,12.906,12.943,12.651,12.842,95238,0
2008-07-24,12.943,13.06,12.687,12.966,634297,0
2008-07-25,12.789,13.595,12.505,12.826,210709,0
2008-07-28,12.915,12.915,12.605,12.731,78889,0
2008-07-29,12.9,13.06,12.594,13.039,139673,0
2008-07-30,13.163,13.163,12.834,13.06,131704,0
2008-07-31,12.943,13.14,12.849,13.06,104406,0
2008-08-01,12.871,13.229,12.871,13.031,78617,0
2008-08-04,13.068,13.14,12.82,12.966,93703,0
2008-08-05,13.149,13.149,12.563,13.134,121682,0
2008-08-06,12.929,12.987,12.761,12.885,91922,0
2008-08-07,12.9,12.9,12.095,12.314,87722,0
2008-08-08,12.197,12.197,11.612,11.612,487286,0
2008-08-11,11.524,11.701,11.027,11.576,225132,0
2008-08-12,11.686,11.686,11.459,11.576,41525,0
2008-08-13,11.48,11.562,11.364,11.48,72542,0
2008-08-14,11.495,11.517,11.349,11.444,44830,0
2008-08-15,11.364,11.641,11.283,11.598,77779,0
2008-08-18,11.517,11.67,11.408,11.612,66576,0
2008-08-19,11.598,11.634,11.408,11.48,451380,0
2008-08-20,11.547,11.986,11.459,11.787,454165,0
2008-08-21,11.583,11.796,11.583,11.707,119937,0
2008-08-22,11.905,11.926,11.517,11.767,206307,0
2008-08-25,11.634,11.767,11.568,11.686,95711,0
2008-08-26,11.634,11.663,11.328,11.474,97657,0
2008-08-27,11.59,11.59,11.195,11.583,40730,0
2008-08-28,11.467,11.524,11.328,11.48,196524,0
2008-08-29,11.357,11.459,10.97,11.035,229595,0
2008-09-02,11.224,11.495,11.211,11.292,195563,0
2008-09-03,11.342,11.342,10.992,11.108,243036,0
2008-09-04,10.983,11.078,10.419,10.531,183503,0
2008-09-05,10.554,10.554,10.363,10.435,102545,0
2008-09-08,10.677,10.677,10.245,10.457,168576,0
2008-09-09,10.465,10.537,10.26,10.34,167565,0
2008-09-10,10.324,10.414,10.069,10.128,79311,0
2008-09-11,9.998,10.194,9.872,10.179,59937,0
2008-09-12,9.952,10.487,9.681,10.363,71853,0
2008-09-15,10.2,10.281,10.027,10.055,35515,0
2008-09-16,9.639,10.107,9.0755,10.091,84717,0
2008-09-17,9.828,9.975,9.0811,9.2797,180647,0
2008-09-18,9.807,9.82,8.746,9.601,177010,0
2008-09-19,9.975,10.003,9.712,9.791,128627,0
2008-09-22,9.791,9.952,9.42,9.4481,92419,0
2008-09-23,9.3678,9.565,9.0811,9.0811,337424,0
2008-09-24,9.0755,9.301,8.8924,8.9139,178302,0
2008-09-25,8.8989,9.1775,8.8989,9.0242,142737,0
2008-09-26,8.7819,8.9139,8.5623,8.7242,136419,0
2008-09-29,8.7531,8.7531,7.298,8.2564,98235,0
2008-09-30,8.5486,8.9064,8.2487,8.7819,135737,0
2008-10-01,8.7756,8.8268,8.3226,8.4825,66634,0
2008-10-02,8.5623,8.5623,7.8319,8.0293,136946,0
2008-10-03,7.9853,8.3873,7.8977,8.1173,70755,0
2008-10-06,7.978,8.0219,6.852,7.0933,109719,0
2008-10-07,7.3053,7.3053,6.3985,6.5227,124294,0
2008-10-08,6.2304,6.574,5.8501,6.384,197608,0
2008-10-09,6.3765,6.6838,6.0184,6.0621,142444,0
2008-10-10,5.7771,6.0184,5.5283,5.9379,83950,0
2008-10-13,6.1352,6.6911,6.1352,6.6546,217259,0
2008-10-14,7.2029,7.2029,6.5667,6.6471,258564,0
2008-10-15,6.4716,6.4716,5.9818,6.0621,523602,0
2008-10-16,5.8941,6.3692,5.8941,6.3326,490054,0
2008-10-17,6.3254,6.9104,6.1719,6.5082,435015,0
2008-10-20,6.4424,6.7642,6.4424,6.6546,131549,0
2008-10-21,6.5156,6.6618,6.3108,6.3692,35077,0
2008-10-22,6.2741,6.2815,5.7331,5.8646,64922,0
2008-10-23,5.9232,5.9526,5.5065,5.7331,59149,0
2008-10-24,5.8501,5.8501,5.148,5.477,120765,0
2008-10-27,5.4334,5.5577,5.0386,5.1627,38124,0
2008-10-28,5.3018,5.6306,5.265,5.6306,90782,0
2008-10-29,5.4993,5.9305,5.4993,5.8135,123362,0
2008-10-30,5.7331,6.1278,5.7331,6.0548,90432,0
2008-10-31,5.9086,6.201,5.8941,6.1938,113270,0
2008-11-03,6.0621,6.4937,6.0621,6.4353,79416,0
2008-11-04,6.4716,6.6911,6.457,6.6691,62852,0
2008-11-05,6.5524,6.5524,6.3548,6.4424,73370,0
2008-11-06,6.3985,6.3985,6.0841,6.1719,239872,0
2008-11-07,6.2157,6.4059,6.2157,6.362,56162,0
2008-11-10,7.0933,7.0933,6.2741,6.501,57981,0
2008-11-11,6.2669,6.5888,6.0257,6.5301,32008,0
2008-11-12,6.2741,6.4864,6.2741,6.4059,33639,0
2008-11-13,6.318,6.8008,6.2451,6.8008,56278,0
2008-11-14,6.6253,6.852,6.5301,6.6691,87283,0
2008-11-17,6.5376,6.6764,6.1645,6.501,9434,0
2008-11-18,6.3765,6.7497,6.3765,6.5813,80430,0
2008-11-19,6.3765,6.5082,6.1132,6.1426,58591,0
2008-11-20,6.0184,6.0184,5.6454,5.6966,53863,0
2008-11-21,5.9232,5.9232,5.4917,5.7404,78275,0
2008-11-24,5.6746,6.0257,5.6306,5.9672,65015,0
2008-11-25,5.9232,6.1208,5.9232,6.0257,45135,0
2008-11-26,5.8941,6.1208,5.8941,6.0916,7074,0
2008-11-28,6.4353,6.5082,6.0841,6.2085,16172,0
2008-12-01,6.0694,6.289,6.0329,6.2231,32985,0
2008-12-02,6.1719,6.3402,6.0329,6.1938,90320,0
2008-12-03,5.9305,6.2304,5.6306,5.9598,494243,0
2008-12-04,5.7478,6.3913,5.7478,6.0476,63515,0
2008-12-05,5.9305,6.2157,5.7113,6.0329,117366,0
2008-12-08,5.9964,6.5227,5.9964,6.384,139717,0
2008-12-09,6.384,6.6911,6.1645,6.4353,185164,0
2008-12-10,6.384,6.735,6.2085,6.4789,126763,0
2008-12-11,6.4059,6.9325,6.4059,6.7202,501027,0
2008-12-12,6.4277,6.8446,6.4277,6.7057,20798,0
2008-12-15,6.7936,6.8299,6.1352,6.7862,49612,0
2008-12-16,6.7202,7.3858,6.7202,7.2687,89328,0
2008-12-17,7.3126,7.3565,7.1225,7.1664,276390,0
2008-12-18,7.159,7.4662,7.0786,7.159,126495,0
2008-12-19,7.1372,7.6418,6.6618,7.4736,154992,0
2008-12-22,7.3492,7.7442,7.3492,7.4222,41295,0
2008-12-23,7.3198,7.8319,7.3198,7.5395,53059,0
2008-12-24,7.7807,7.949,7.7587,7.9342,16409,0
2008-12-26,7.6636,8.1463,7.6636,8.0073,36521,0
2008-12-29,7.9927,8.1899,7.9123,7.9853,55860,0
2008-12-30,7.8977,8.1173,7.8029,7.9853,37688,0
2008-12-31,7.9051,8.2051,7.9051,8.1173,17203,0
2009-01-02,8.0219,8.2999,8.0219,8.2712,12037,0
2009-01-05,8.2265,8.3077,8.1685,8.3077,51692,0
2009-01-06,8.212,8.4533,8.1753,8.1899,23909,0
2009-01-07,8.044,8.2342,7.8757,8.0513,18664,0
2009-01-08,7.8319,8.2487,7.8319,7.9051,18827,0
2009-01-09,7.9342,7.9342,7.6857,7.7514,29976,0
2009-01-12,7.5173,7.6783,7.3712,7.5246,111458,0
2009-01-13,7.51,7.5319,6.9177,7.0569,88887,0
2009-01-14,6.8812,6.8812,6.4353,6.4716,53268,0
2009-01-15,6.4353,6.7202,6.1352,6.5082,145096,0
2009-01-16,6.4205,6.4205,6.2451,6.384,90936,0
2009-01-20,6.2451,6.3254,6.0329,6.0841,36433,0
2009-01-21,6.1573,6.1573,5.8721,6.0988,64092,0
2009-01-22,6.0329,6.0841,5.9232,5.9745,43077,0
2009-01-23,5.9964,5.9964,5.7697,5.7697,57092,0
2009-01-26,5.7478,5.8574,5.66,5.66,56420,0
2009-01-27,5.5942,5.8941,5.5942,5.8721,49692,0
2009-01-28,5.8721,6.4205,5.8721,6.3402,84834,0
2009-01-29,6.318,6.3326,6.011,6.1278,35542,0
2009-01-30,6.011,6.5082,5.916,6.201,131325,0
2009-02-02,6.0329,6.1938,5.9452,6.1573,17083,0
2009-02-03,6.0403,6.4499,5.9818,6.4499,87424,0
2009-02-04,6.4059,6.5156,6.3035,6.3985,16313,0
2009-02-05,6.2595,6.501,6.2231,6.3765,50253,0
2009-02-06,6.5227,6.5449,6.1573,6.501,154254,0
2009-02-09,6.4277,6.4277,5.9598,6.179,153837,0
2009-02-10,6.1132,6.1352,5.8574,5.9379,41026,0
2009-02-11,5.916,5.9745,5.916,5.9672,16291,0
2009-02-12,5.8355,5.9232,5.7697,5.7989,7659,0
2009-02-13,5.9086,6.0694,5.8867,6.0257,7188,0
2009-02-17,5.7478,5.9232,5.7404,5.8208,22608,0
2009-02-18,5.704,5.8208,5.6383,5.66,38544,0
2009-02-19,5.6672,5.9232,5.6383,5.7552,21879,0
2009-02-20,5.521,5.8574,5.521,5.8135,35363,0
2009-02-23,5.7404,5.7478,5.4845,5.66,39249,0
2009-02-24,5.6893,5.7552,5.4334,5.6893,13948,0
2009-02-25,5.5648,5.5942,5.2506,5.4406,124078,0
2009-02-26,5.5429,5.6746,5.2722,5.4041,60060,0
2009-02-27,5.2067,5.4552,5.0311,5.265,53898,0
2009-03-02,5.0236,5.1408,4.9362,4.9725,18656,0
2009-03-03,4.8703,5.0236,4.6875,4.9507,59540,0
2009-03-04,5.1262,5.1262,4.9946,5.0676,7108,0
2009-03-05,4.8703,4.9433,4.8483,4.863,7459,0
2009-03-06,4.7532,4.9069,4.7532,4.8775,11760,0
2009-03-09,4.7532,4.8558,4.7532,4.7678,7464,0
2009-03-10,4.8189,5.0386,4.7532,5.0311,14907,0
2009-03-11,5.0386,5.1188,5.0236,5.1188,12854,0
2009-03-12,5.1188,5.1408,5.0896,5.1188,93400,0
2009-03-13,5.1188,5.521,5.0969,5.2578,165381,0
2009-03-16,5.4114,5.4114,5.2211,5.2284,22686,0
2009-03-17,5.1262,5.3161,5.0896,5.1773,110125,0
2009-03-18,5.2796,5.5283,5.0676,5.5137,61565,0
2009-03-19,5.4552,5.5795,5.1993,5.2722,1441051,0
2009-03-20,5.1919,5.2506,5.0019,5.0531,105838,0
2009-03-23,5.1188,5.3161,5.1188,5.2284,141387,0
2009-03-24,5.2796,5.2796,5.1773,5.1919,161992,0
2009-03-25,5.2943,5.2943,4.9652,5.1627,78569,0
2009-03-26,5.0969,5.3748,5.0969,5.2869,57600,0
2009-03-27,5.1554,5.3748,5.1554,5.3675,47998,0
2009-03-30,5.0605,5.2722,5.0605,5.1848,38192,0
2009-03-31,5.2722,5.3602,5.2211,5.3091,60796,0
2009-04-01,5.3309,5.4698,5.3309,5.3893,25981,0
2009-04-02,5.7185,5.8795,5.6306,5.8355,168211,0
2009-04-03,5.7771,6.201,5.7771,6.1426,72769,0
2009-04-06,6.011,6.0841,5.9452,6.0476,18505,0
2009-04-07,5.9672,6.0257,5.7113,5.9379,30593,0
2009-04-08,5.8721,6.0841,5.8721,6.0841,70429,0
2009-04-09,6.2157,6.2157,6.0916,6.1061,5469,0
2009-04-13,5.8867,6.4353,5.8867,6.3765,31884,0
2009-04-14,6.3326,6.6253,6.1645,6.457,55350,0
2009-04-15,6.3692,6.4716,6.3692,6.4353,5331,0
2009-04-16,6.4353,6.457,6.3913,6.4353,16409,0
2009-04-17,6.2962,6.3402,6.1426,6.2522,142151,0
2009-04-20,6.0257,6.0257,5.8208,5.8501,28333,0
2009-04-21,5.8062,5.9526,5.7113,5.8795,213858,0
2009-04-22,5.9526,6.2304,5.9526,6.1132,10940,0
2009-04-23,5.9598,6.3475,5.9598,6.3254,50918,0
2009-04-24,6.3913,6.5082,6.2669,6.4353,190290,0
2009-04-27,6.0621,6.0621,5.3675,5.4845,335518,0
2009-04-28,5.4845,6.0329,5.4481,5.8646,103757,0
2009-04-29,5.8062,6.4277,5.8062,5.9818,104655,0
2009-04-30,6.0403,6.0988,5.7917,5.9452,45538,0
2009-05-01,5.8721,6.1938,5.8721,6.179,6984,0
2009-05-04,6.0768,6.5301,6.0768,6.4716,121741,0
2009-05-05,6.5156,6.6325,6.4353,6.6325,34157,0
2009-05-06,6.6325,6.735,6.5082,6.6471,36924,0
2009-05-07,6.757,6.8812,6.5376,6.7202,24467,0
2009-05-08,6.8008,7.042,6.8008,6.9982,32347,0
2009-05-11,6.8082,6.9543,6.6691,6.925,9666,0
2009-05-12,6.925,6.925,6.574,6.9104,22071,0
2009-05-13,6.757,6.757,6.4424,6.4499,28161,0
2009-05-14,6.3985,6.4937,6.3402,6.4132,23519,0
2009-05-15,6.289,6.5813,6.289,6.4424,83852,0
2009-05-18,6.3985,6.574,6.3985,6.5301,109809,0
2009-05-19,6.5376,6.6911,6.5376,6.6911,22539,0
2009-05-20,6.735,6.7642,6.574,6.5813,16135,0
2009-05-21,6.6253,6.6253,6.3985,6.4499,7384,0
2009-05-22,6.5376,6.5667,6.4424,6.5449,2737,0
2009-05-26,6.4205,6.7936,6.4205,6.7936,42338,0
2009-05-27,6.6691,6.8008,6.6253,6.7276,64198,0
2009-05-28,6.8737,6.8887,6.5813,6.8737,21094,0
2009-05-29,6.9177,7.0786,6.9033,7.0348,14719,0
2009-06-01,7.0348,7.1299,6.9617,6.9909,62445,0
2009-06-02,7.1225,7.2687,6.9543,7.1004,42834,0
2009-06-03,7.0569,7.0639,6.6986,6.8227,28167,0
2009-06-04,6.8374,6.9104,6.8082,6.8812,9168,0
2009-06-05,6.9104,7.0201,6.7936,6.9325,42009,0
2009-06-08,6.9104,6.9471,6.8227,6.8666,8662,0
2009-06-09,6.9617,7.0201,6.8737,6.969,14907,0
2009-06-10,7.0274,7.3126,6.9104,7.1151,62536,0
2009-06-11,7.1956,7.81,7.1956,7.81,23413,0
2009-06-12,7.5906,8.285,7.5906,8.2633,60184,0
2009-06-15,8.0951,8.0951,7.9853,8.0803,61666,0
2009-06-16,8.1173,8.1976,7.4588,7.4588,28701,0
2009-06-17,7.5686,7.598,7.3053,7.4809,20650,0
2009-06-18,7.4588,7.5028,7.3492,7.4809,5463,0
2009-06-19,7.598,7.6124,7.2762,7.2762,10117,0
2009-06-22,7.4296,7.4443,7.0274,7.0274,20621,0
2009-06-23,7.0712,7.1004,6.9471,7.1004,37133,0
2009-06-24,7.0274,7.2907,7.0201,7.0201,28989,0
2009-06-25,7.1372,7.4222,7.1372,7.2322,65078,0
2009-06-26,7.298,7.7514,7.298,7.7514,45957,0
2009-06-29,7.5906,7.6636,7.4517,7.5319,6022,0
2009-06-30,7.671,7.671,7.4809,7.5395,27767,0
2009-07-01,7.671,7.7879,7.576,7.6783,39903,0
2009-07-02,7.554,7.5613,7.3931,7.4882,4377,0
2009-07-06,7.4809,7.4809,7.2029,7.3712,12997,0
2009-07-07,7.2614,7.4588,6.9982,7.1883,23286,0
2009-07-08,7.2029,7.3858,6.8887,7.0348,18872,0
2009-07-09,7.042,7.181,6.8374,6.8374,30195,0
2009-07-10,7.0639,7.0639,6.8082,6.8887,13694,0
2009-07-13,6.8737,7.1445,6.852,7.0569,14525,0
2009-07-14,7.0129,7.4736,7.0129,7.4736,12169,0
2009-07-15,7.342,7.8977,7.342,7.766,46305,0
2009-07-16,7.7733,7.8539,7.7004,7.8319,40346,0
2009-07-17,7.8393,8.0293,7.8393,7.9269,6703,0
2009-07-20,8.044,8.1024,7.81,7.861,43626,0
2009-07-21,7.861,7.9051,7.7514,7.8393,18954,0
2009-07-22,7.8393,7.8903,7.7148,7.8245,38471,0
2009-07-23,7.9561,8.1095,7.8245,7.9708,123379,0
2009-07-24,7.9269,8.0001,7.8245,7.9342,20237,0
2009-07-27,7.9342,8.0733,7.861,7.9196,15515,0
2009-07-28,7.9269,8.7612,7.9051,8.1607,153473,0
2009-07-29,8.0001,8.0803,7.8757,7.9634,7876,0
2009-07-30,7.9414,8.0073,7.883,7.9196,5725,0
2009-07-31,8.0073,8.0293,7.9051,8.0293,12296,0
2009-08-03,8.0293,8.5848,7.9927,8.5486,45684,0
2009-08-04,8.6135,8.8557,8.5486,8.6218,25182,0
2009-08-05,8.4392,8.8044,8.4392,8.6882,21892,0
2009-08-06,8.9139,8.9139,8.6882,8.6946,6427,0
2009-08-07,8.9438,9.748,8.7242,9.2865,153154,0
2009-08-10,9.36,9.4045,9.2507,9.2797,10117,0
2009-08-11,9.3378,9.3378,8.7612,8.8989,9163,0
2009-08-12,8.8628,8.9588,8.8116,8.9213,21060,0
2009-08-13,9.0017,9.0017,8.8404,8.8404,32135,0
2009-08-14,8.9139,8.9139,8.673,8.8404,85009,0
2009-08-17,8.7316,8.7316,8.4023,8.6001,62248,0
2009-08-18,8.7316,8.8268,8.6001,8.6064,43077,0
2009-08-19,8.6441,8.7756,8.5568,8.6649,94052,0
2009-08-20,8.673,8.6946,8.6289,8.6369,14785,0
2009-08-21,9.0372,9.0372,8.6802,8.746,9463,0
2009-08-24,8.8849,9.0372,8.7316,8.7316,17775,0
2009-08-25,8.709,8.9943,8.709,8.7819,8799,0
2009-08-26,8.7612,8.7612,8.6289,8.673,7222,0
2009-08-27,8.4905,8.6882,8.4392,8.6218,36670,0
2009-08-28,8.6001,8.79,8.6001,8.6577,7931,0
2009-08-31,8.4243,8.6289,8.4092,8.4092,9140,0
2009-09-01,8.6064,8.7316,8.044,8.044,19691,0
2009-09-02,8.2633,8.5929,8.2633,8.4464,15661,0
2009-09-03,8.4825,8.5266,8.3802,8.3802,57678,0
2009-09-04,8.3802,8.7316,8.3802,8.7316,23046,0
2009-09-08,8.5124,8.9298,8.5124,8.5929,70234,0
2009-09-09,8.7684,8.8404,8.673,8.746,51181,0
2009-09-10,8.746,8.9943,8.6577,8.8188,41465,0
2009-09-11,8.7963,9.3745,8.7963,9.2507,32962,0
2009-09-14,9.0606,9.2565,8.9438,9.2004,12620,0
2009-09-15,9.4336,9.4336,9.141,9.2943,49922,0
2009-09-16,9.3233,9.4336,9.214,9.3958,17505,0
2009-09-17,9.2352,9.72,9.2352,9.712,50325,0
2009-09-18,9.615,9.725,9.3823,9.4413,31836,0
2009-09-21,9.3165,9.391,9.141,9.141,39570,0
2009-09-22,9.1927,9.4336,9.0372,9.141,63859,0
2009-09-23,9.0606,9.3165,9.0456,9.1494,79164,0
2009-09-24,9.0755,9.214,8.7316,8.7819,20941,0
2009-09-25,8.5486,9.2652,8.5486,8.8476,43611,0
2009-09-28,8.7162,9.4993,8.7162,9.126,30131,0
2009-09-29,9.126,9.214,9.0316,9.0316,46128,0
2009-09-30,9.1849,9.609,8.9354,9.1927,10101,0
2009-10-01,8.9064,9.0541,8.4825,8.5568,23681,0
2009-10-02,8.5124,8.7612,8.4825,8.6946,20110,0
2009-10-05,8.673,8.7756,8.6649,8.7756,10853,0
2009-10-06,8.9588,9.1849,8.9213,9.0887,7998,0
2009-10-07,8.9504,9.0167,8.8188,9.0167,6937,0
2009-10-08,9.1186,9.1186,8.8332,8.8628,43205,0
2009-10-09,8.6802,8.9943,8.6064,8.9943,15645,0
2009-10-12,9.1186,9.244,8.9728,9.1046,7320,0
2009-10-13,9.2865,9.36,9.1551,9.1551,45865,0
2009-10-14,9.3455,9.4248,9.332,9.4248,3265,0
2009-10-15,9.4916,9.4916,9.1691,9.1691,30038,0
2009-10-16,9.0681,9.2797,9.0092,9.141,27762,0
2009-10-19,9.141,9.3958,9.0606,9.3958,13402,0
2009-10-20,9.3958,9.4045,9.3745,9.4045,4158,0
2009-10-21,9.4703,9.835,9.4703,9.82,16581,0
2009-10-22,9.807,9.828,9.639,9.807,21532,0
2009-10-23,9.785,9.785,9.42,9.535,55855,0
2009-10-26,9.214,9.4481,8.8044,9.141,43896,0
2009-10-27,9.0456,9.0541,8.6505,8.9803,35603,0
2009-10-28,8.7963,9.0092,8.6289,8.8989,85877,0
2009-10-29,8.8989,8.9354,8.673,8.7531,8281,0
2009-10-30,8.7684,8.7819,8.3873,8.4905,12619,0
2009-11-02,8.6577,8.9588,8.4975,8.9588,7796,0
2009-11-03,8.8044,8.8044,8.5775,8.6289,83367,0
2009-11-04,8.709,8.7242,8.6064,8.6882,55639,0
2009-11-05,8.6064,8.7387,8.044,8.3286,110378,0
2009-11-06,8.3738,8.5417,8.3147,8.4023,27907,0
2009-11-09,8.5055,8.6505,8.4092,8.6505,29183,0
2009-11-10,8.5186,8.8849,8.5186,8.8116,17108,0
2009-11-11,8.7531,8.9588,8.7531,8.7684,20405,0
2009-11-12,8.7684,8.7684,8.6001,8.7684,9597,0
2009-11-13,8.7316,8.7756,8.4533,8.6577,24449,0
2009-11-16,8.6001,8.7387,8.6001,8.7387,5949,0
2009-11-17,8.8268,8.8557,8.8044,8.8116,73843,0
2009-11-18,8.7756,8.7819,8.7019,8.746,28333,0
2009-11-19,8.673,8.8116,8.6505,8.6946,79475,0
2009-11-20,8.6135,8.8849,8.6135,8.7316,16924,0
2009-11-23,8.8849,9.1691,8.8849,8.9868,15484,0
2009-11-24,8.9943,9.141,8.8924,8.8924,64659,0
2009-11-25,9.0167,9.1494,9.0092,9.1494,80408,0
2009-11-27,8.8924,9.3165,8.8332,9.3165,3144,0
2009-11-30,9.0092,9.0456,8.8924,8.8924,48301,0
2009-12-01,9.0316,9.1691,8.9213,9.0372,14512,0
2009-12-02,9.0316,9.615,9.0316,9.3678,60384,0
2009-12-03,9.36,9.704,9.2865,9.653,25207,0
2009-12-04,9.581,9.872,9.535,9.872,14797,0
2009-12-07,9.863,9.863,9.639,9.639,16683,0
2009-12-08,9.535,9.581,9.2507,9.2507,73094,0
2009-12-09,9.3233,9.3233,9.0242,9.0681,55968,0
2009-12-10,9.141,9.2352,8.9139,9.141,40911,0
2009-12-11,9.214,9.2352,9.0017,9.0017,14767,0
2009-12-14,9.2004,9.42,9.1691,9.3455,23781,0
2009-12-15,9.4248,9.968,9.2565,9.872,166472,0
2009-12-16,10.107,10.472,10.084,10.2,382712,0
2009-12-17,10.26,10.26,10.019,10.078,244605,0
2009-12-18,10.236,10.251,9.835,10.251,284132,0
2009-12-21,10.275,11.701,10.047,10.245,13055,0
2009-12-22,10.179,10.384,10.165,10.236,36928,0
2009-12-23,10.324,10.324,10.069,10.236,16450,0
2009-12-24,10.107,10.419,10.091,10.091,17834,0
2009-12-28,10.091,10.836,9.98,10.091,109030,0
2009-12-29,10.157,10.223,9.812,9.863,23693,0
2009-12-30,9.938,9.945,9.762,9.807,6678,0
2009-12-31,9.72,9.799,9.712,9.712,5878,0
2010-01-04,9.85,10.091,9.653,9.952,78541,0
2010-01-05,9.98,10.165,9.923,9.998,25148,0
2010-01-06,10.12,10.289,10.055,10.078,30674,0
2010-01-07,10.149,10.435,10.027,10.319,43968,0
2010-01-08,10.223,10.677,10.223,10.479,74711,0
2010-01-11,10.427,10.427,10.267,10.311,14428,0
2010-01-12,10.208,10.208,9.828,10.091,16716,0
2010-01-13,9.952,9.96,9.615,9.748,28734,0
2010-01-14,9.615,9.661,9.4848,9.535,117768,0
2010-01-15,9.653,9.653,9.2004,9.4993,111151,0
2010-01-19,9.4993,9.4993,9.2865,9.2865,110928,0
2010-01-20,9.1775,9.3745,9.1775,9.3745,49351,0
2010-01-21,9.2652,9.391,9.0017,9.244,57148,0
2010-01-22,9.1691,9.1691,8.8782,8.9354,81333,0
2010-01-25,9.126,9.126,8.7756,8.8404,66380,0
2010-01-26,8.8628,8.8628,8.6441,8.7019,102379,0
2010-01-27,8.5929,8.7531,8.366,8.4173,133250,0
2010-01-28,8.5417,9.0092,8.5336,8.7019,352339,0
2010-01-29,9.244,9.244,8.7684,8.8268,205569,0
2010-02-01,8.9728,9.214,8.9213,9.0316,24653,0
2010-02-02,9.112,9.2943,8.9588,9.1927,138548,0
2010-02-03,9.141,9.2943,8.9644,9.0681,22810,0
2010-02-04,8.8989,9.0242,8.7612,8.8332,27464,0
2010-02-05,8.8404,8.8404,8.6218,8.7684,26274,0
2010-02-08,8.709,9.0167,8.6505,8.9644,20947,0
2010-02-09,8.9644,9.1625,8.8702,9.0681,6088,0
2010-02-10,9.0456,9.301,9.0456,9.2275,25721,0
2010-02-11,9.2943,9.581,9.2352,9.581,25696,0
2010-02-12,9.4993,9.565,9.36,9.4626,30526,0
2010-02-16,9.581,9.631,9.506,9.573,63676,0
2010-02-17,9.55,9.644,9.4481,9.514,9894,0
2010-02-18,9.639,9.791,9.4761,9.514,19554,0
2010-02-19,9.2943,9.573,9.2943,9.4336,28457,0
2010-02-22,9.3958,9.689,9.3233,9.689,5930,0
2010-02-23,9.514,9.601,9.3513,9.391,18914,0
2010-02-24,9.506,9.514,9.2507,9.506,110403,0
2010-02-25,9.565,9.835,9.214,9.2865,95814,0
2010-02-26,9.2565,9.3823,9.2352,9.3088,23120,0
2010-03-01,9.4993,9.4993,9.2275,9.2565,36392,0
2010-03-02,9.2207,9.36,9.0316,9.126,57522,0
2010-03-03,9.615,9.661,9.244,9.581,151308,0
2010-03-04,9.581,10.427,9.581,10.289,278101,0
2010-03-05,10.427,10.757,10.194,10.619,71189,0
2010-03-08,10.545,10.786,10.515,10.786,58094,0
2010-03-09,10.786,11.283,10.786,11.241,180468,0
2010-03-10,11.071,11.292,10.911,11.123,94141,0
2010-03-11,11.05,11.078,10.867,10.867,15524,0
2010-03-12,10.887,10.962,10.859,10.918,10811,0
2010-03-15,10.875,11.043,10.662,10.662,17859,0
2010-03-16,10.684,10.946,10.684,10.712,75209,0
2010-03-17,10.742,10.954,10.619,10.728,33504,0
2010-03-18,10.736,10.859,10.639,10.684,37956,0
2010-03-19,10.633,10.859,10.604,10.749,24808,0
2010-03-22,10.859,10.976,10.728,10.94,21878,0
2010-03-23,10.887,11.035,10.742,10.983,53059,0
2010-03-24,11.005,11.115,10.895,11.043,38202,0
2010-03-25,11.043,11.136,10.736,10.736,9434,0
2010-03-26,10.736,10.932,10.691,10.772,89390,0
2010-03-29,10.786,10.97,10.684,10.836,64182,0
2010-03-30,10.844,10.954,10.831,10.954,59347,0
2010-03-31,10.836,11.02,10.801,10.992,24097,0
2010-04-01,11.027,11.152,10.875,10.904,9954,0
2010-04-05,11.078,11.152,10.992,11.064,41931,0
2010-04-06,10.992,11.115,10.976,11.064,50038,0
2010-04-07,11.071,11.078,10.88,11.005,63802,0
2010-04-08,11.005,11.071,10.911,10.962,113906,0
2010-04-09,10.992,11.174,10.918,11.174,75210,0
2010-04-12,11.094,11.211,11.057,11.152,71562,0
2010-04-13,11.064,11.136,10.895,11.012,62507,0
2010-04-14,10.992,11.012,10.925,11.005,25979,0
2010-04-15,10.983,11.568,10.983,11.568,50427,0
2010-04-16,11.583,11.759,11.408,11.517,41501,0
2010-04-19,11.408,11.663,11.342,11.342,23112,0
2010-04-20,11.408,11.701,11.386,11.444,60637,0
2010-04-21,11.517,11.524,11.218,11.247,60567,0
2010-04-22,11.195,11.538,11.094,11.524,30782,0
2010-04-23,11.532,11.576,11.37,11.385,14487,0
2010-04-26,11.386,11.568,11.305,11.357,40322,0
2010-04-27,11.299,11.474,10.815,10.946,43471,0
2010-04-28,10.97,10.992,10.588,10.895,61757,0
2010-04-29,10.954,11.299,10.954,10.976,113022,0
2010-04-30,11.012,11.328,10.904,11.078,152658,0
2010-05-03,11.108,11.108,10.859,10.88,24468,0
2010-05-04,10.887,10.887,10.355,10.596,50079,0
2010-05-05,10.084,10.487,10.084,10.449,38346,0
2010-05-06,10.515,10.515,9.748,9.96,28897,0
2010-05-07,10.019,10.303,9.791,9.98,28039,0
2010-05-10,10.407,10.707,10.399,10.479,63850,0
2010-05-11,10.545,10.824,10.531,10.604,48154,0
2010-05-12,10.537,10.639,10.507,10.604,35717,0
2010-05-13,10.604,10.604,10.531,10.574,68741,0
2010-05-14,10.348,10.427,10.2,10.419,15216,0
2010-05-17,10.419,10.419,9.916,10.069,15444,0
2010-05-18,10.179,10.311,9.872,9.872,28487,0
2010-05-19,9.872,9.872,9.36,9.615,41875,0
2010-05-20,9.624,9.624,8.673,8.9588,74120,0
2010-05-21,9.0242,9.4558,9.0242,9.42,51181,0
2010-05-24,9.3958,9.3958,9.2275,9.3165,33445,0
2010-05-25,9.214,9.2275,8.9803,9.2275,20735,0
2010-05-26,9.2004,9.506,9.2004,9.36,17862,0
2010-05-27,9.514,9.98,9.332,9.98,43039,0
2010-05-28,9.858,9.945,9.673,9.863,21708,0
2010-06-01,9.799,10.061,9.522,9.653,51620,0
2010-06-02,9.661,9.791,9.587,9.72,34185,0
2010-06-03,9.72,9.72,9.593,9.644,33225,0
2010-06-04,9.529,9.661,9.2652,9.3378,52790,0
2010-06-07,9.4916,9.506,9.3455,9.4413,11020,0
2010-06-08,9.3233,9.565,9.3233,9.565,12169,0
2010-06-09,9.55,9.55,9.391,9.4558,11091,0
2010-06-10,9.689,9.945,9.565,9.828,37366,0
2010-06-11,9.902,10.019,9.863,10.019,23050,0
2010-06-14,10.173,10.34,10.173,10.236,43621,0
2010-06-15,10.407,10.407,10.12,10.333,53345,0
2010-06-16,10.251,10.319,10.231,10.281,36902,0
2010-06-17,10.407,10.419,10.12,10.419,52606,0
2010-06-18,10.566,10.566,10.333,10.457,29038,0
2010-06-21,10.472,10.472,10.296,10.363,9434,0
2010-06-22,10.537,10.537,10.055,10.084,16560,0
2010-06-23,10.027,10.2,9.725,9.98,19007,0
2010-06-24,10.267,10.267,9.725,9.828,258124,0
2010-06-25,9.661,10.099,9.661,10.019,17781,0
2010-06-28,10.165,10.165,10.019,10.055,6634,0
2010-06-29,9.756,9.756,9.36,9.4481,25184,0
2010-06-30,9.3929,9.585,9.2817,9.2817,24151,0
2010-07-01,9.1691,9.697,8.9943,9.697,54295,0
2010-07-02,9.661,9.748,9.615,9.704,17776,0
2010-07-06,9.807,9.887,9.4993,9.593,11262,0
2010-07-07,9.615,9.785,9.4481,9.609,9393,0
2010-07-08,9.601,9.712,9.4916,9.712,39491,0
2010-07-09,9.732,9.835,9.631,9.681,2801,0
2010-07-12,9.902,9.902,9.529,9.704,12464,0
2010-07-13,9.697,9.799,9.661,9.769,4787,0
2010-07-14,9.609,9.74,9.506,9.74,4648,0
2010-07-15,9.769,9.769,9.573,9.704,9707,0
2010-07-16,9.704,9.725,9.609,9.673,22015,0
2010-07-19,9.74,9.748,9.4848,9.609,5702,0
2010-07-20,9.514,9.909,9.3378,9.799,68215,0
2010-07-21,9.542,9.844,9.4993,9.844,21774,0
2010-07-22,9.844,9.844,9.631,9.725,33875,0
2010-07-23,9.644,9.712,9.535,9.704,28736,0
2010-07-26,9.668,10.596,9.581,9.989,49884,0
2010-07-27,9.923,9.923,9.785,9.844,80899,0
2010-07-28,9.661,9.945,9.661,9.945,7845,0
2010-07-29,10.267,10.267,9.72,9.872,23894,0
2010-07-30,9.55,9.872,9.529,9.807,14085,0
2010-08-02,9.975,10.019,9.807,9.835,51724,0
2010-08-03,9.799,9.863,9.778,9.799,37057,0
2010-08-04,9.812,9.98,9.812,9.858,203185,0
2010-08-05,9.844,9.85,9.769,9.82,108592,0
2010-08-06,9.799,9.799,9.644,9.644,21879,0
2010-08-09,9.697,10.078,9.2352,9.4848,26634,0
2010-08-10,9.4626,9.4626,9.2943,9.3165,34565,0
2010-08-11,9.1849,9.1849,8.7162,8.8116,206637,0
2010-08-12,8.6369,8.8557,8.4313,8.8557,19744,0
2010-08-13,8.7963,8.8116,8.7531,8.7963,6741,0
2010-08-16,8.7531,8.9298,8.746,8.8849,148935,0
2010-08-17,8.9213,9.3165,8.8404,9.214,134553,0
2010-08-18,9.0971,9.36,9.0971,9.3233,15521,0
2010-08-19,9.2565,9.2565,9.0316,9.0316,5606,0
2010-08-20,9.0456,9.1927,8.9504,9.1186,6213,0
2010-08-23,9.1625,9.273,9.0755,9.0755,10829,0
2010-08-24,8.9298,9.112,8.9139,9.0541,12041,0
2010-08-25,9.0242,9.0681,8.9298,9.0681,10141,0
2010-08-26,9.126,9.126,8.8044,8.8782,7249,0
2010-08-27,8.8782,9.0606,8.8702,8.9213,35262,0
2010-08-30,8.8268,8.8268,8.7019,8.7019,20846,0
2010-08-31,8.7657,8.9205,8.6694,8.7504,20513,0
2010-09-01,8.8268,9.0242,8.7819,9.0242,18868,0
2010-09-02,8.9354,8.9354,8.709,8.9064,10600,0
2010-09-03,8.9868,8.9868,8.4464,8.4464,33374,0
2010-09-07,8.5568,8.8116,8.3943,8.5704,36364,0
2010-09-08,8.4173,8.5929,8.4173,8.4754,22284,0
2010-09-09,8.6064,8.8044,8.5055,8.7963,102593,0
2010-09-10,8.7756,8.8557,8.7756,8.79,49092,0
2010-09-13,8.79,8.9139,8.7756,8.8924,72774,0
2010-09-14,8.8476,9.1186,8.709,9.0541,87676,0
2010-09-15,9.126,9.2943,9.0681,9.2352,30386,0
2010-09-16,9.1849,9.2062,9.0541,9.2062,1917,0
2010-09-17,9.1775,9.3165,9.1775,9.3165,1739,0
2010-09-20,9.3165,9.624,9.273,9.535,32875,0
2010-09-21,9.535,9.858,9.535,9.778,64000,0
2010-09-22,9.835,10.069,9.835,10.003,51254,0
2010-09-23,9.952,10.055,9.902,10.011,63764,0
2010-09-24,10.099,10.319,10.099,10.311,146788,0
2010-09-27,10.319,10.319,10.179,10.311,42806,0
2010-09-28,10.311,10.465,10.311,10.407,52699,0
2010-09-29,10.384,10.639,10.384,10.604,76208,0
2010-09-30,10.603,10.712,10.588,10.677,172058,0
2010-10-01,10.707,11.136,10.707,10.97,66330,0
2010-10-04,10.97,10.976,10.887,10.976,77093,0
2010-10-05,10.976,11.064,10.954,10.976,131116,0
2010-10-06,11.005,11.189,11.005,11.189,281715,0
2010-10-07,11.086,11.262,11.086,11.241,434803,0
2010-10-08,11.189,11.45,11.189,11.444,233645,0
2010-10-11,11.467,11.467,11.094,11.181,529735,0
2010-10-12,11.232,11.262,11.02,11.05,53493,0
2010-10-13,11.152,11.262,11.108,11.181,14524,0
2010-10-14,11.108,11.224,10.983,11.224,222695,0
2010-10-15,11.224,11.224,11.012,11.115,42801,0
2010-10-18,10.831,11.211,10.824,11.043,75239,0
2010-10-19,10.794,10.962,10.772,10.962,4240,0
2010-10-20,10.918,10.976,10.639,10.684,19488,0
2010-10-21,10.611,10.736,10.545,10.691,25161,0
2010-10-22,10.493,10.736,10.427,10.736,22059,0
2010-10-25,10.611,10.904,10.611,10.895,11349,0
2010-10-26,10.895,10.94,10.794,10.94,3968,0
2010-10-27,10.824,10.895,10.824,10.887,3321,0
2010-10-28,10.954,11.02,10.807,10.992,6608,0
2010-10-29,10.898,11.138,10.898,11.041,4834,0
2010-11-01,11.145,11.334,11.012,11.292,10464,0
2010-11-02,11.459,11.459,11.283,11.334,2691,0
2010-11-03,11.45,11.45,11.195,11.254,172632,0
2010-11-04,11.364,11.45,11.203,11.334,56628,0
2010-11-05,11.283,11.328,11.283,11.313,87155,0
2010-11-08,11.292,11.438,11.203,11.438,68140,0
2010-11-09,11.364,11.48,11.299,11.299,28534,0
2010-11-10,11.269,11.342,11.174,11.247,22015,0
2010-11-11,11.203,11.262,10.999,10.999,6974,0
2010-11-12,11.035,11.086,10.976,10.976,11760,0
2010-11-15,10.976,11.145,10.954,10.999,7319,0
2010-11-16,10.999,10.999,10.742,10.831,24546,0
2010-11-17,10.911,10.911,10.691,10.707,31583,0
2010-11-18,10.772,10.932,10.772,10.853,15797,0
2010-11-19,10.887,10.999,10.875,10.992,20246,0
2010-11-22,10.772,11.064,10.742,11.064,39828,0
2010-11-23,10.867,10.867,10.604,10.794,44990,0
2010-11-24,10.824,11.057,10.815,11.057,14130,0
2010-11-26,10.895,11.152,10.815,10.918,23382,0
2010-11-29,10.895,11.152,10.728,11.02,58786,0
2010-11-30,10.889,11.326,10.889,11.09,14012,0
2010-12-01,11.292,11.299,11.064,11.159,34053,0
2010-12-02,10.895,11.283,10.807,11.262,16132,0
2010-12-03,11.094,11.305,11.086,11.283,72884,0
2010-12-06,11.349,11.349,11.241,11.292,13856,0
2010-12-07,11.334,11.392,11.232,11.269,51277,0
2010-12-08,11.275,11.364,11.254,11.334,16241,0
2010-12-09,11.392,11.392,11.189,11.334,40340,0
2010-12-10,11.305,11.517,11.305,11.517,60173,0
2010-12-13,11.517,11.744,11.511,11.707,92997,0
2010-12-14,11.686,11.854,11.62,11.701,124718,0
2010-12-15,11.803,11.803,11.634,11.634,121694,0
2010-12-16,11.701,11.803,11.701,11.773,274729,0
2010-12-17,11.73,11.796,11.679,11.787,7364,0
2010-12-20,11.803,11.847,11.707,11.759,14974,0
2010-12-21,11.759,11.825,11.693,11.818,2462,0
2010-12-22,11.767,11.905,11.767,11.898,19691,0
2010-12-23,11.883,11.891,11.818,11.891,11317,0
2010-12-27,11.779,11.911,11.773,11.796,4923,0
2010-12-28,11.911,11.911,11.62,11.657,9162,0
2010-12-29,11.664,11.821,11.628,11.687,78930,0
2010-12-30,11.687,11.687,11.407,11.443,12582,0
2010-12-31,11.349,11.439,11.303,11.303,5957,0
2011-01-03,11.467,11.583,11.292,11.474,21915,0
2011-01-04,11.408,11.538,11.357,11.444,26994,0
2011-01-05,11.414,11.524,11.392,11.487,193002,0
2011-01-06,11.459,11.511,11.371,11.444,22125,0
2011-01-07,11.459,11.511,11.386,11.45,18843,0
2011-01-10,11.48,11.48,11.32,11.422,21588,0
2011-01-11,11.422,11.503,11.399,11.48,15863,0
2011-01-12,11.495,11.686,11.459,11.627,89953,0
2011-01-13,11.562,11.663,11.554,11.634,29949,0
2011-01-14,11.686,11.686,11.511,11.641,14600,0
2011-01-18,11.612,11.657,11.538,11.59,77813,0
2011-01-19,11.627,11.686,11.408,11.686,10527,0
2011-01-20,11.503,11.547,11.224,11.254,11726,0
2011-01-21,11.269,11.269,11.159,11.189,9024,0
2011-01-24,11.181,11.299,11.181,11.269,8479,0
2011-01-25,11.254,11.254,11.159,11.224,44617,0
2011-01-26,11.313,11.538,11.262,11.431,100297,0
2011-01-27,11.386,11.459,11.269,11.45,9834,0
2011-01-28,11.283,11.334,11.189,11.275,65137,0
2011-01-31,11.327,11.38,11.05,11.094,10256,0
2011-02-01,11.035,11.576,11.035,11.45,28356,0
2011-02-02,11.538,11.538,11.1,11.145,19554,0
2011-02-03,11.218,11.305,10.999,11.005,99416,0
2011-02-04,11.1,11.1,10.867,10.867,28173,0
2011-02-07,10.932,10.932,10.757,10.895,11269,0
2011-02-08,10.836,11.035,10.749,11.005,29026,0
2011-02-09,10.918,10.992,10.88,10.918,63657,0
2011-02-10,10.807,10.815,10.619,10.691,24206,0
2011-02-11,10.757,10.831,10.662,10.786,7385,0
2011-02-14,10.749,10.946,10.736,10.807,9709,0
2011-02-15,10.281,10.707,10.281,10.684,4240,0
2011-02-16,10.736,10.807,10.596,10.757,21264,0
2011-02-18,11.057,11.064,10.772,10.772,48729,0
2011-02-22,10.507,10.604,10.12,10.208,234104,0
2011-02-23,10.311,10.531,9.975,10.531,21470,0
2011-02-24,10.582,10.779,10.324,10.355,10117,0
2011-02-25,10.442,10.493,10.296,10.419,61428,0
2011-02-28,10.412,10.558,10.396,10.47,45148,0
2011-03-01,10.506,11.141,10.447,10.897,215097,0
2011-03-02,11.066,11.12,10.712,10.831,39255,0
2011-03-03,10.765,10.897,10.623,10.854,51123,0
2011-03-04,10.801,10.875,10.772,10.836,18325,0
2011-03-07,10.831,10.867,10.639,10.684,32794,0
2011-03-08,10.698,10.757,10.566,10.698,61674,0
2011-03-09,10.779,10.94,10.677,10.801,15453,0
2011-03-10,10.787,11.03,10.544,10.639,63083,0
2011-03-11,10.588,11.115,10.588,10.815,45101,0
2011-03-14,10.684,10.918,10.523,10.895,17457,0
2011-03-15,10.319,10.983,10.319,10.772,97438,0
2011-03-16,10.824,10.824,10.319,10.348,74953,0
2011-03-17,10.499,10.639,10.322,10.595,44308,0
2011-03-18,10.662,10.707,10.574,10.604,125225,0
2011-03-21,10.677,10.698,10.501,10.647,26257,0
2011-03-22,10.669,10.815,10.669,10.72,59151,0
2011-03-23,10.691,10.749,10.677,10.677,2132,0
2011-03-24,10.728,10.794,10.669,10.742,33504,0
2011-03-25,10.728,10.809,10.691,10.736,4240,0
2011-03-28,10.691,10.757,10.691,10.742,19563,0
2011-03-29,10.684,10.779,10.662,10.779,70405,0
2011-03-30,10.794,10.976,10.772,10.904,5297,0
2011-03-31,10.943,11.056,10.882,11.01,16423,0
2011-04-01,11.111,11.48,11.111,11.37,29011,0
2011-04-04,11.39,11.421,11.297,11.421,30248,0
2011-04-05,11.37,11.398,11.326,11.398,4428,0
2011-04-06,11.398,11.48,11.37,11.421,64912,0
2011-04-07,11.495,11.495,11.111,11.348,38638,0
2011-04-08,11.362,11.43,11.259,11.414,85344,0
2011-04-11,11.414,11.651,11.281,11.517,88427,0
2011-04-12,11.458,11.731,11.458,11.538,37872,0
2011-04-13,11.664,11.664,11.421,11.48,7588,0
2011-04-14,11.443,11.613,11.421,11.503,53299,0
2011-04-15,11.576,11.782,11.487,11.724,37041,0
2011-04-18,11.532,11.635,11.289,11.303,33525,0
2011-04-19,11.37,11.547,11.37,11.547,110940,0
2011-04-20,11.576,12.16,11.562,11.991,17633,0
2011-04-21,12.212,12.212,11.996,12.026,6128,0
2011-04-25,12.004,12.026,11.739,11.909,17072,0
2011-04-26,11.782,12.196,11.782,12.026,23451,0
2011-04-27,12.064,12.277,12.034,12.212,17730,0
2011-04-28,12.322,12.513,12.224,12.224,31737,0
2011-04-29,12.221,12.397,11.926,12.397,13676,0
2011-05-02,12.204,12.204,12.004,12.055,11050,0
2011-05-03,12.034,12.284,11.724,11.805,28671,0
2011-05-04,11.642,11.879,11.606,11.864,12740,0
2011-05-05,11.775,11.864,11.775,11.864,2576,0
2011-05-06,12.152,12.152,11.952,12.02,9303,0
2011-05-09,12.072,12.314,12.026,12.314,51057,0
2011-05-10,12.322,12.544,12.27,12.535,31321,0
2011-05-11,12.529,12.78,12.491,12.683,16251,0
2011-05-12,12.668,12.83,12.425,12.727,43389,0
2011-05-13,12.824,13.016,12.544,12.565,84082,0
2011-05-16,12.467,12.852,12.373,12.765,17166,0
2011-05-17,12.734,13.169,12.722,13.105,26127,0
2011-05-18,13.126,13.14,12.948,12.948,53552,0
2011-05-19,13.038,13.282,12.927,13.282,109950,0
2011-05-20,13.126,13.288,12.927,13.163,6940,0
2011-05-23,13,13.068,12.75,12.846,17122,0
2011-05-24,12.846,12.846,12.462,12.741,27606,0
2011-05-25,12.765,12.765,12.646,12.727,17297,0
2011-05-26,12.816,12.933,12.786,12.824,12172,0
2011-05-27,12.868,12.986,12.868,12.986,15462,0
2011-05-31,12.889,13.203,12.88,13.144,49828,0
2011-06-01,13.022,13.318,13.022,13.044,121361,0
2011-06-02,13.06,13.133,13.009,13.105,12402,0
2011-06-03,13.044,13.282,13.038,13.282,17552,0
2011-06-06,13.207,13.207,13.09,13.185,25885,0
2011-06-07,13.071,13.481,13.056,13.39,28887,0
2011-06-08,13.442,13.464,13.272,13.301,16020,0
2011-06-09,13.309,13.368,13.309,13.354,3252,0
2011-06-10,13.288,13.288,13.052,13.133,62321,0
2011-06-13,13.06,13.163,12.58,12.801,25263,0
2011-06-14,13.009,13.044,12.86,12.986,47375,0
2011-06-15,12.882,13.06,12.78,12.979,24620,0
2011-06-16,12.952,13.043,12.38,12.424,31635,0
2011-06-17,12.632,12.638,12.123,12.632,14946,0
2011-06-20,12.668,12.824,12.439,12.467,32619,0
2011-06-21,12.616,12.75,12.574,12.713,20003,0
2011-06-22,12.574,12.727,12.55,12.683,11994,0
2011-06-23,12.55,12.668,12.284,12.499,14132,0
2011-06-24,12.557,12.617,12.431,12.544,18443,0
2011-06-27,12.499,12.588,12.41,12.507,19028,0
2011-06-28,12.588,12.596,12.432,12.596,9872,0
2011-06-29,12.683,12.69,12.456,12.544,56723,0
2011-06-30,13.276,13.276,12.632,12.798,27379,0
2011-07-01,13.281,13.281,12.854,13.16,10930,0
2011-07-05,13.048,14.015,13.048,13.786,28473,0
2011-07-06,13.821,14,13.821,13.911,4143,0
2011-07-07,13.948,13.948,13.599,13.667,22366,0
2011-07-08,13.659,14.015,13.627,13.68,7019,0
2011-07-11,13.599,13.636,13.481,13.481,4755,0
2011-07-12,13.488,13.488,13.048,13.13,10268,0
2011-07-13,13.524,13.532,13.13,13.39,8156,0
2011-07-14,13.553,13.553,13.383,13.464,6292,0
2011-07-15,13.383,13.615,13.376,13.615,957,0
2011-07-18,13.361,14.09,13.16,13.16,1479,0
2011-07-19,13.013,13.406,12.937,13.338,3913,0
2011-07-20,13.281,13.281,13.071,13.115,2232,0
2011-07-21,13.168,13.168,13.146,13.146,1479,0
2011-07-22,12.93,13.346,12.922,13.078,4162,0
2011-07-25,13.064,13.919,12.825,13.138,18574,0
2011-07-26,12.849,12.907,11.828,12.655,22259,0
2011-07-27,12.602,12.602,11.962,12.26,4056,0
2011-07-28,12.12,12.535,11.925,11.925,17575,0
2011-07-29,12.024,12.22,11.859,12.123,11386,0
2011-08-01,12.528,12.549,11.546,12.12,22274,0
2011-08-02,11.439,12.272,11.393,11.995,21002,0
2011-08-03,12.059,12.446,11.441,11.546,23513,0
2011-08-04,10.749,11.538,10.415,10.61,23347,0
2011-08-05,10.661,13.138,10.154,10.914,11488,0
2011-08-08,10.794,10.794,10.035,10.051,6096,0
2011-08-09,10.401,10.787,10.349,10.527,10512,0
2011-08-10,12.409,12.409,10.438,11.546,20267,0
2011-08-11,11.436,12.222,11.395,11.427,149473,0
2011-08-12,11.395,12.268,11.395,11.479,21130,0
2011-08-15,11.501,12.103,11.441,11.441,4218,0
2011-08-16,11.977,11.977,11.166,11.53,40086,0
2011-08-17,11.53,11.835,11.049,11.158,46585,0
2011-08-18,10.898,10.906,10.422,10.638,36424,0
2011-08-19,10.973,10.973,9.977,10.147,16641,0
2011-08-22,10.28,10.831,10.021,10.482,120564,0
2011-08-23,10.749,10.749,10.259,10.356,16299,0
2011-08-24,11.516,12.178,10.11,10.267,29357,0
2011-08-25,10.259,10.401,10.163,10.341,14208,0
2011-08-26,10.765,10.78,10.206,10.482,869,0
2011-08-30,10.55,10.55,10.364,10.474,3903,0
2011-08-31,11.351,11.351,10.472,10.775,9274,0
2011-09-01,11.032,11.032,10.474,10.683,28272,0
2011-09-02,10.643,11.198,9.787,9.959,42591,0
2011-09-06,9.697,10.223,9.697,10.215,38271,0
2011-09-07,10.29,10.62,10.125,10.62,42370,0
2011-09-08,10.576,10.807,10.486,10.709,23306,0
2011-09-09,10.593,10.622,10.415,10.451,49654,0
2011-09-12,10.497,10.497,10.154,10.415,23177,0
2011-09-13,10.429,11.189,10.296,10.794,57397,0
2011-09-14,10.706,10.787,10.601,10.787,806,0
2011-09-15,10.728,10.728,10.511,10.638,2800,0
2011-09-16,10.408,10.728,10.408,10.541,6605,0
2011-09-19,10.324,10.491,10.324,10.491,6764,0
2011-09-20,10.563,10.712,10.415,10.482,36752,0
2011-09-21,10.267,10.451,9.969,10.051,82112,0
2011-09-22,9.677,9.879,9.3958,9.4558,6608,0
2011-09-23,9.4868,9.854,8.9532,9.2691,3646,0
2011-09-26,9.4771,9.613,9.0616,9.3658,5051,0
2011-09-27,9.507,9.753,9.4413,9.746,11600,0
2011-09-28,9.85,9.85,9.596,9.596,5140,0
2011-09-29,9.73,9.85,9.596,9.642,3631,0
2011-09-30,9.4577,9.678,9.4577,9.664,18922,0
2011-10-03,9.894,10.408,9.677,10.32,15196,0
2011-10-04,10.063,10.38,10.028,10.268,27555,0
2011-10-05,10.403,10.403,9.914,10.102,26004,0
2011-10-06,10.125,10.388,10.125,10.326,4159,0
2011-10-07,10.063,10.394,9.944,10.364,8984,0
2011-10-10,10.411,10.463,10.371,10.371,4403,0
2011-10-11,10.394,10.59,10.244,10.531,7614,0
2011-10-12,10.388,10.507,10.371,10.507,799,0
2011-10-13,10.748,10.748,10.281,10.425,8263,0
2011-10-14,11.183,11.183,10.441,10.515,3275,0
2011-10-17,9.1186,10.223,9.1186,10.199,14083,0
2011-10-18,10.515,10.515,10.199,10.199,856,0
2011-10-19,10.477,10.477,10.102,10.17,7350,0
2011-10-20,9.914,10.223,9.546,9.98,22268,0
2011-10-21,9.854,10.17,9.854,10.057,12292,0
2011-10-24,10.012,10.343,10.012,10.251,29929,0
2011-10-25,10.02,10.244,9.968,10.199,1644,0
2011-10-26,10.08,10.215,9.861,10.206,4598,0
2011-10-27,10.251,10.463,10.244,10.455,2928,0
2011-10-28,10.411,10.515,10.29,10.403,26351,0
2011-10-31,10.138,10.161,10.046,10.138,21490,0
2011-11-01,9.877,10.08,9.78,9.809,8118,0
2011-11-02,9.802,9.802,9.763,9.763,524,0
2011-11-03,9.989,10.028,9.914,10.028,1333,0
2011-11-04,10.026,10.026,9.911,9.911,23168,0
2011-11-07,9.809,9.914,9.688,9.824,29048,0
2011-11-08,9.802,10.364,9.802,10.364,394620,0
2011-11-09,9.959,9.959,9.577,9.66,24995,0
2011-11-10,9.816,9.816,9.59,9.642,2132,0
2011-11-11,9.787,10.116,9.787,10.116,6534,0
2011-11-14,9.998,10.251,9.4036,10.251,50358,0
2011-11-15,10.102,10.441,9.66,9.854,26212,0
2011-11-16,9.758,9.989,9.538,9.554,761429,0
2011-11-17,9.517,9.517,9.517,9.517,146,0
2011-11-18,9.763,9.763,9.688,9.72,4227,0
2011-11-21,9.4248,9.642,9.2991,9.642,799,0
2011-11-22,9.741,9.944,9.546,9.944,2183,0
2011-11-23,9.998,10.193,9.854,9.98,25082,0
2011-11-25,9.787,10.441,9.787,10.432,7347,0
2011-11-28,11.161,11.161,10.17,10.554,16245,0
2011-11-29,10.47,10.966,10.26,10.493,6259,0
2011-11-30,11.144,11.144,10.272,10.415,29652,0
2011-12-01,10.02,10.313,9.854,10.184,13651,0
2011-12-02,10.063,10.29,10.063,10.206,9750,0
2011-12-05,10.351,10.432,9.959,10.043,109560,0
2011-12-06,10.199,10.381,10.192,10.297,3194,0
2011-12-07,10.268,10.344,10.139,10.139,49049,0
2011-12-08,10.146,10.146,10.139,10.139,1196,0
2011-12-09,10.072,10.351,9.944,10.251,7102,0
2011-12-12,10.371,10.845,10.028,10.223,6325,0
2011-12-13,10.05,10.29,9.891,9.891,73276,0
2011-12-14,9.951,9.951,9.944,9.944,2132,0
2011-12-15,10.05,10.176,9.9,9.9,87741,0
2011-12-16,10.07,10.07,9.654,9.811,9284,0
2011-12-19,9.68,9.877,9.577,9.584,2969,0
2011-12-20,9.854,10.417,9.629,9.854,23669,0
2011-12-21,9.9,10.087,9.637,9.787,10117,0
2011-12-22,9.771,9.877,9.642,9.712,37405,0
2011-12-23,9.623,9.766,9.4481,9.579,25516,0
2011-12-27,9.1859,9.621,9.1859,9.3891,41029,0
2011-12-28,9.3658,9.3891,8.8395,9.2014,53524,0
2011-12-29,9.3891,9.42,9.2014,9.2014,26295,0
2011-12-30,9.2943,9.583,9.2865,9.4152,9922,0
2012-01-03,9.864,9.864,9.722,9.82,10293,0
2012-01-04,9.623,9.911,9.623,9.806,88436,0
2012-01-05,9.973,9.973,9.614,9.973,124754,0
2012-01-09,9.775,10.139,9.775,10.139,1598,0
2012-01-10,10.526,10.821,10.526,10.812,4188,0
2012-01-11,10.768,10.926,10.677,10.73,2999,0
2012-01-12,10.472,10.798,10.472,10.798,888,0
2012-01-13,11.002,11.108,10.775,11.055,20006,0
2012-01-17,11.064,11.245,10.912,10.912,6159,0
2012-01-18,11.351,11.517,11.229,11.229,25762,0
2012-01-19,11.124,11.578,11.124,11.282,5452,0
2012-01-20,11.32,11.342,11.138,11.138,39874,0
2012-01-23,10.919,11.009,10.919,11.009,1321,0
2012-01-24,11.365,11.365,11.268,11.291,1584,0
2012-01-25,11.298,11.419,11.298,11.419,2530,0
2012-01-26,11.548,11.548,11.403,11.403,396,0
2012-01-27,10.782,11.412,10.782,11.365,8469,0
2012-01-30,11.282,11.441,11.049,11.268,5940,0
2012-01-31,11.414,11.414,11.086,11.368,9083,0
2012-02-01,11.365,11.578,11.138,11.495,11217,0
2012-02-03,11.517,11.639,11.503,11.593,31035,0
2012-02-06,11.608,11.745,11.593,11.737,1450,0
2012-02-07,11.858,11.858,11.646,11.753,28518,0
2012-02-08,11.753,11.835,11.721,11.835,10777,0
2012-02-09,11.753,11.926,11.721,11.919,2105,0
2012-02-10,11.775,11.835,11.745,11.835,1585,0
2012-02-13,12.04,12.146,11.843,11.988,5201,0
2012-02-14,11.95,11.95,11.919,11.919,726,0
2012-02-15,11.89,12.072,11.89,11.972,17157,0
2012-02-16,11.98,12.252,11.828,12.117,17562,0
2012-02-17,12.124,12.154,12.124,12.124,4587,0
2012-02-21,12.085,12.185,11.903,12.154,23073,0
2012-02-22,12.229,12.229,12.093,12.192,13550,0
2012-02-23,12.033,12.124,11.972,12.124,5013,0
2012-02-24,12.199,12.578,12.199,12.548,4224,0
2012-02-27,12.275,12.685,12.275,12.471,22692,0
2012-02-28,12.419,12.51,12.405,12.427,41629,0
2012-02-29,12.585,12.594,12.424,12.464,7655,0
2012-03-01,12.783,12.813,12.503,12.503,6172,0
2012-03-02,12.424,12.737,12.415,12.57,14910,0
2012-03-05,12.555,12.638,12.388,12.397,46966,0
2012-03-06,12.339,12.386,11.973,12.223,32374,0
2012-03-07,12.255,12.576,12.119,12.355,41499,0
2012-03-08,12.516,12.546,12.317,12.509,19394,0
2012-03-09,12.503,12.563,12.503,12.563,3915,0
2012-03-12,12.655,12.76,12.555,12.632,1532,0
2012-03-13,12.29,12.889,12.29,12.661,11217,0
2012-03-14,12.517,12.798,12.04,12.723,395555,0
2012-03-15,12.767,12.798,12.541,12.685,71713,0
2012-03-16,12.776,12.79,12.607,12.669,3998,0
2012-03-19,12.351,12.699,12.351,12.625,4909,0
2012-03-20,12.578,12.685,12.388,12.555,1847,0
2012-03-21,12.586,12.586,12.297,12.388,8447,0
2012-03-22,12.245,12.342,12.055,12.208,12669,0
2012-03-23,12.164,12.363,12.086,12.126,370538,0
2012-03-26,12.487,12.525,12.154,12.337,166586,0
2012-03-27,12.342,12.525,12.342,12.435,8972,0
2012-03-28,12.517,12.533,12.26,12.51,16917,0
2012-03-29,12.177,12.342,12.146,12.342,2245,0
2012-03-30,12.056,12.296,12.056,12.153,1188,0
2012-04-02,12.164,12.248,11.989,12.119,11544,0
2012-04-03,12.095,12.271,12.065,12.232,135142,0
2012-04-04,12.119,12.179,11.91,12.179,1188,0
2012-04-10,11.881,12.025,11.56,11.713,3459,0
2012-04-11,12.048,12.126,11.95,12.126,2486,0
2012-04-12,12.086,12.255,12.08,12.232,10464,0
2012-04-13,12.157,12.157,11.821,11.866,14387,0
2012-04-16,11.926,12.217,11.629,11.91,30171,0
2012-04-17,12.033,12.472,12.009,12.472,89959,0
2012-04-18,12.347,12.431,12.347,12.379,24328,0
2012-04-19,12.294,12.301,12.294,12.301,586,0
2012-04-20,12.431,12.63,12.431,12.462,79046,0
2012-04-23,12.614,13.059,12.539,12.614,99531,0
2012-04-24,12.737,12.737,12.492,12.584,24614,0
2012-04-25,12.63,12.63,12.187,12.462,20874,0
2012-04-26,12.415,12.415,12.065,12.386,2025,0
2012-04-27,12.317,12.623,12.317,12.492,38231,0
2012-04-30,12.705,12.705,12.344,12.385,17113,0
2012-05-01,12.321,12.464,11.753,12.393,11537,0
2012-05-02,12.271,12.638,12.271,12.546,55101,0
2012-05-03,12.594,12.736,12.585,12.705,34816,0
2012-05-04,12.66,12.744,12.309,12.37,52304,0
2012-05-07,12.347,12.347,12.339,12.339,654,0
2012-05-08,12.203,12.424,12.11,12.11,1903,0
2012-05-09,12.305,12.305,11.495,11.831,1722,0
2012-05-10,11.985,12.329,11.831,12.144,5392,0
2012-05-11,12.201,12.201,11.928,12.04,2879,0
2012-05-14,12.041,12.041,11.852,11.981,25078,0
2012-05-15,11.805,11.805,11.674,11.774,44893,0
2012-05-16,11.606,11.798,11.498,11.582,3694,0
2012-05-17,11.644,11.644,11.491,11.568,1377,0
2012-05-18,11.328,12.009,10.775,11.088,35869,0
2012-05-21,11.008,11.315,11.008,11.285,2423,0
2012-05-22,11.345,11.345,11.269,11.269,586,0
2012-05-23,11.248,11.248,11.007,11.016,13326,0
2012-05-24,10.792,11.505,10.784,11.385,35959,0
2012-05-25,11.303,11.544,11.088,11.279,3288,0
2012-05-29,11.472,11.768,11.472,11.768,1569,0
2012-05-30,11.696,11.856,11.608,11.688,4612,0
2012-05-31,11.817,11.831,11.424,11.768,168381,0
2012-06-01,11.343,11.343,11.049,11.264,15915,0
2012-06-04,11.176,11.367,11.176,11.336,8162,0
2012-06-05,10.687,11.328,10.687,11.328,625,0
2012-06-06,11.399,11.399,10.831,10.831,4948,0
2012-06-07,11.208,11.216,11.049,11.049,32834,0
2012-06-08,10.983,11.16,10.807,11.024,28643,0
2012-06-11,11.199,11.199,10.671,10.768,21269,0
2012-06-12,10.936,11.001,10.831,10.936,7199,0
2012-06-13,11.152,11.192,10.799,11.128,47636,0
2012-06-14,11.216,11.216,11.016,11.128,16377,0
2012-06-15,11.208,11.896,11.128,11.416,82576,0
2012-06-18,11.511,11.768,11.511,11.672,16272,0
2012-06-19,11.928,12.266,11.84,12.153,10548,0
2012-06-20,12.113,12.185,11.849,12.087,50333,0
2012-06-21,12.048,12.21,11.968,12.21,34830,0
2012-06-22,12.217,13.08,12.21,12.777,41715,0
2012-06-25,12.352,12.873,12.352,12.649,14576,0
2012-06-26,12.705,12.985,12.641,12.793,45356,0
2012-06-27,12.641,12.985,12.641,12.969,17477,0
2012-06-28,12.793,12.969,12.769,12.873,7496,0
2012-06-29,12.953,13.169,12.921,13.129,20490,0
2012-07-02,12.824,13.072,12.824,13.017,13461,0
2012-07-03,12.889,13.098,12.889,13.043,5360,0
2012-07-05,13.129,13.129,12.969,13.049,12235,0
2012-07-06,12.817,12.856,12.81,12.85,1874,0
2012-07-09,13.033,13.289,13.01,13.283,4678,0
2012-07-10,13.369,13.369,13.049,13.129,1896,0
2012-07-11,13.145,13.329,13.017,13.305,4053,0
2012-07-12,13.409,13.409,12.937,13.129,12164,0
2012-07-13,13.248,13.248,13.194,13.226,7712,0
2012-07-16,13.45,13.825,13.45,13.738,18363,0
2012-07-17,13.642,14.129,13.642,13.897,6711,0
2012-07-18,13.73,13.867,13.73,13.867,1375,0
2012-07-19,13.867,13.874,13.73,13.834,5592,0
2012-07-20,13.881,13.881,13.611,13.769,13629,0
2012-07-23,13.68,13.68,13.353,13.369,35818,0
2012-07-24,13.338,13.529,13.289,13.369,93866,0
2012-07-25,13.457,13.457,13.24,13.409,10834,0
2012-07-26,13.45,13.45,13.369,13.409,27787,0
2012-07-27,13.426,13.978,13.426,13.611,42535,0
2012-07-30,13.496,13.65,13.496,13.496,12177,0
2012-07-31,13.369,13.642,13.369,13.45,12016,0
2012-08-01,13.505,13.611,13.426,13.514,1796,0
2012-08-02,13.409,13.457,13.409,13.457,87335,0
2012-08-03,13.73,13.769,13.73,13.769,864,0
2012-08-06,13.897,13.897,13.769,13.769,2617,0
2012-08-07,13.769,13.808,13.769,13.769,9014,0
2012-08-08,13.809,13.849,13.809,13.818,1874,0
2012-08-09,13.874,13.906,13.787,13.787,642,0
2012-08-10,13.738,14.21,13.738,13.93,3747,0
2012-08-13,13.906,14.01,13.89,14.01,12098,0
2012-08-14,13.954,14.01,13.922,13.938,134906,0
2012-08-15,13.68,14.074,13.68,14.074,2481,0
2012-08-16,13.944,14.05,13.849,14.001,4873,0
2012-08-17,13.954,14.041,13.954,14.041,2498,0
2012-08-20,14.058,14.089,14.017,14.017,1620,0
2012-08-21,14.129,14.138,14.026,14.026,1056,0
2012-08-23,14.123,14.251,14.123,14.227,4851,0
2012-08-24,14.48,14.48,14.33,14.33,338,0
2012-08-27,14.153,14.193,14.129,14.162,6464,0
2012-08-28,13.849,14.021,13.849,13.978,1126,0
2012-08-29,13.825,13.922,13.818,13.825,2272,0
2012-08-30,13.129,13.57,13.098,13.553,3386,0
2012-08-31,13.674,13.73,13.57,13.73,3247,0
2012-09-04,13.338,13.369,13.338,13.369,1837,0
2012-09-05,13.289,13.432,13.289,13.377,1499,0
2012-09-06,13.505,13.505,13.297,13.297,6490,0
2012-09-07,13.666,13.666,13.642,13.642,498,0
2012-09-10,13.553,13.602,13.329,13.514,25495,0
2012-09-11,13.65,13.841,13.594,13.841,7039,0
2012-09-12,13.761,13.849,13.754,13.842,1304,0
2012-09-13,13.897,14.017,13.897,14.017,625,0
2012-09-14,14.203,14.474,14.203,14.466,876,0
2012-09-17,14.178,14.626,14.01,14.49,195240,0
2012-09-18,14.361,14.513,14.361,14.457,3478,0
2012-09-19,14.474,14.53,14.385,14.427,3622,0
2012-09-20,14.05,14.395,14.05,14.29,1623,0
2012-09-21,14.234,14.251,14.123,14.123,2228,0
2012-09-24,14.321,14.321,14.321,14.321,625,0
2012-09-25,14.361,14.361,14.298,14.298,1000,0
2012-09-26,14.21,14.33,14.203,14.29,4373,0
2012-09-27,14.395,14.49,14.33,14.409,15236,0
2012-09-28,14.307,14.371,14.29,14.371,16636,0
2012-10-01,14.355,14.379,14.355,14.379,373,0
2012-10-02,14.427,14.427,14.355,14.409,8273,0
2012-10-03,14.427,14.427,14.282,14.371,14928,0
2012-10-04,14.554,14.563,14.41,14.506,111190,0
2012-10-05,14.418,14.786,14.418,14.57,32214,0
2012-10-08,14.546,14.546,14.409,14.45,5257,0
2012-10-09,14.409,14.563,14.273,14.563,69992,0
2012-10-10,14.442,14.442,14.347,14.347,14952,0
2012-10-11,14.307,14.409,14.307,14.409,1623,0
2012-10-12,14.361,14.361,14.361,14.361,161,0
2012-10-15,14.45,14.53,14.45,14.53,4067,0
2012-10-16,14.705,15.843,14.705,15.563,74640,0
2012-10-17,15.507,15.57,15.123,15.354,6153,0
2012-10-18,15.106,15.275,15.106,15.251,4370,0
2012-10-19,14.978,15.346,14.769,15.227,16262,0
2012-10-22,15.075,15.147,14.786,14.85,3936,0
2012-10-23,14.53,14.57,13.749,14.483,185414,0
2012-10-24,14.57,14.867,14.57,14.867,16619,0
2012-10-25,14.873,15.651,14.873,15.459,32107,0
2012-10-26,15.331,15.475,15.29,15.362,6659,0
2012-10-31,15.451,15.451,15.211,15.339,7145,0
2012-11-01,15.401,15.57,14.577,14.939,10518,0
2012-11-02,15.186,15.723,15.186,15.723,752,0
2012-11-05,15.395,15.419,15.29,15.314,5845,0
2012-11-06,15.283,15.532,15.258,15.507,1949,0
2012-11-07,15.306,15.306,15.051,15.306,20706,0
2012-11-08,15.211,15.242,14.955,15.091,156975,0
2012-11-09,15.475,15.475,14.682,14.802,3747,0
2012-11-12,14.705,15.049,14.705,14.93,1249,0
2012-11-13,14.811,14.873,14.769,14.833,2998,0
2012-11-14,14.898,14.93,14.466,14.53,56967,0
2012-11-15,14.45,14.45,14.139,14.314,6220,0
2012-11-16,14.466,14.602,14.33,14.409,4497,0
2012-11-19,14.57,14.626,14.436,14.602,26231,0
2012-11-20,14.883,14.962,14.838,14.962,6016,0
2012-11-21,15.01,15.203,14.939,15.203,1916,0
2012-11-23,15.091,15.091,15.003,15.003,876,0
2012-11-26,15.179,15.179,14.657,14.811,6824,0
2012-11-27,14.698,14.955,14.691,14.85,14813,0
2012-11-28,14.811,15.162,14.769,15.123,65508,0
2012-11-29,15.339,15.727,15.339,15.588,8870,0
2012-11-30,15.923,16.451,15.923,16.397,10003,0
2012-12-03,15.907,16.587,15.859,16.468,10863,0
2012-12-04,16.445,16.445,16.1,16.371,15514,0
2012-12-05,16.468,16.9,16.451,16.691,5291,0
2012-12-06,16.011,17.652,16.011,17.644,40933,0
2012-12-07,17.612,17.972,17.572,17.965,68576,0
2012-12-10,17.781,18.476,17.781,18.412,45833,0
2012-12-11,18.549,18.86,18.453,18.829,27617,0
2012-12-12,19.03,19.205,18.765,18.916,23934,0
2012-12-13,18.916,18.916,18.646,18.653,3296,0
2012-12-14,18.43,18.653,18.245,18.405,17714,0
2012-12-17,18.669,19.622,18.549,19.062,76318,0
2012-12-18,19.118,19.509,18.741,18.916,34219,0
2012-12-19,18.916,18.942,18.605,18.637,11478,0
2012-12-20,18.412,18.692,18.164,18.333,36956,0
2012-12-21,17.476,18.25,17.309,17.796,40116,0
2012-12-24,17.908,17.908,17.203,17.708,4250,0
2012-12-26,17.66,18.237,17.581,17.644,15579,0
2012-12-27,17.7,17.7,16.635,17.14,17072,0
2012-12-28,17.045,17.443,16.642,17.101,15634,0
2012-12-31,15.939,17.413,15.939,17.413,16435,0
2013-01-02,17.844,18.685,17.077,17.989,16885,0
2013-01-03,18.027,18.293,17.852,18.173,11292,0
2013-01-04,18.348,18.773,17.644,18.725,208956,0
2013-01-07,18.42,18.533,18.42,18.51,6144,0
2013-01-08,18.589,18.589,18.389,18.453,33847,0
2013-01-09,18.558,19.381,18.469,19.365,99861,0
2013-01-10,19.389,19.503,18.949,19.454,17365,0
2013-01-11,19.678,19.678,19.229,19.365,20473,0
2013-01-14,19.093,19.735,19.052,19.735,3543,0
2013-01-15,19.685,19.804,19.535,19.804,5495,0
2013-01-16,19.637,20.48,19.637,20.342,6937,0
2013-01-17,20.647,20.751,20.342,20.342,42728,0
2013-01-18,20.39,20.494,20.126,20.253,20614,0
2013-01-22,20.59,20.59,20.256,20.446,33506,0
2013-01-23,20.654,20.654,19.535,20.039,46556,0
2013-01-24,20.27,20.406,20.055,20.126,15660,0
2013-01-25,20.231,20.494,20.045,20.231,11705,0
2013-01-28,20.35,20.527,20.095,20.342,19486,0
2013-01-29,20.51,20.637,20.455,20.606,14287,0
2013-01-30,20.702,20.951,20.518,20.815,37553,0
2013-01-31,20.966,21.599,20.966,21.311,39631,0
2013-02-01,21.607,22.015,21.304,21.888,37500,0
2013-02-04,21.878,22.64,21.878,22.359,36432,0
2013-02-05,23.28,23.28,22.552,22.632,44405,0
2013-02-06,22.64,22.793,21.286,21.414,18266,0
2013-02-07,21.688,21.936,20.966,21.383,207330,0
2013-02-08,21.535,22.312,21.127,21.822,59801,0
2013-02-11,21.84,22.552,21.776,22.256,211965,0
2013-02-12,22.359,22.359,21.495,21.623,14087,0
2013-02-13,21.695,22.136,21.334,21.65,24172,0
2013-02-14,21.966,22.208,21.552,21.72,51853,0
2013-02-15,21.936,22.136,21.716,22.136,15866,0
2013-02-19,22.174,22.174,21.607,21.607,38381,0
2013-02-20,21.535,21.695,21.455,21.535,30443,0
2013-02-21,21.591,21.599,21.215,21.487,90534,0
2013-02-22,21.551,21.703,21.327,21.383,31897,0
2013-02-25,21.583,21.583,21.078,21.094,27204,0
2013-02-26,21.223,21.695,21.223,21.535,67892,0
2013-02-27,21.576,22.167,21.383,21.79,17050,0
2013-02-28,21.783,22.96,21.643,22.095,55204,0
2013-03-01,21.878,22.417,21.583,22.288,30229,0
2013-03-04,22.383,22.704,22.32,22.609,29079,0
2013-03-05,22.552,22.96,22.44,22.504,47281,0
2013-03-06,22.423,22.72,22.352,22.617,59594,0
2013-03-07,22.592,22.679,22.496,22.656,25512,0
2013-03-08,22.672,22.704,22.568,22.585,16251,0
2013-03-11,22.622,22.687,22.303,22.656,11943,0
2013-03-12,22.727,22.976,22.592,22.793,40610,0
2013-03-13,22.784,22.976,22.496,22.736,16864,0
2013-03-14,22.951,23.817,22.736,23.689,46313,0
2013-03-15,23.577,24.112,23.577,24.002,186997,0
2013-03-18,23.896,24.144,23.656,23.808,23710,0
2013-03-19,23.817,24.345,22.112,24.169,49012,0
2013-03-20,24.441,25.345,23.695,23.873,58904,0
2013-03-21,23.808,24.233,23.776,23.858,13102,0
2013-03-22,23.976,24.217,23.937,24.105,55800,0
2013-03-25,24.33,24.433,24.144,24.305,19905,0
2013-03-26,24.369,25.098,24.298,24.827,58987,0
2013-03-27,24.761,26.066,24.33,26.026,59028,0
2013-03-28,25.865,27.58,25.586,26.738,39462,0
2013-04-01,27.418,27.418,25.937,26.114,47118,0
2013-04-02,26.259,27.363,26.146,27.068,23085,0
2013-04-03,27.411,27.859,26.899,27.291,51930,0
2013-04-04,27.444,27.779,26.879,27.107,16041,0
2013-04-05,25.737,27.62,25.737,27.499,36051,0
2013-04-08,27.76,27.828,26.446,26.906,56400,0
2013-04-09,26.906,26.906,26.53,26.755,173834,0
2013-04-10,26.858,27.034,26.755,26.819,444907,0
2013-04-11,26.619,26.899,25.497,26.338,250748,0
2013-04-12,26.179,27.251,26.122,27.251,93255,0
2013-04-15,27.21,27.315,26.441,26.474,26468,0
2013-04-16,26.835,27.139,25.61,25.698,95548,0
2013-04-17,24.978,25.098,23.265,23.544,132079,0
2013-04-18,23.544,24.257,23.113,23.888,57586,0
2013-04-19,24.185,24.937,23.921,24.889,54499,0
2013-04-22,25.089,25.176,23.946,24.345,32277,0
2013-04-23,24.345,24.449,24.105,24.248,17751,0
2013-04-24,24.073,24.233,23.248,23.848,59704,0
2013-04-25,23.753,24.937,23.255,24.593,74173,0
2013-04-26,24.345,24.937,24.298,24.746,20896,0
2013-04-29,24.81,24.866,23.913,24.377,45383,0
2013-04-30,24.377,24.721,24.05,24.489,54583,0
2013-05-01,24.616,24.616,24.144,24.169,5234,0
2013-05-02,24.288,24.288,23.776,23.848,48802,0
2013-05-03,23.776,24.497,23.737,23.949,78883,0
2013-05-06,23.656,25.136,23.656,24.729,77100,0
2013-05-07,25.009,25.771,24.866,25.37,47505,0
2013-05-08,25.282,26.603,25.282,26.034,25929,0
2013-05-09,25.817,26.21,25.817,26.019,11638,0
2013-05-10,25.954,25.978,24.738,25.698,16027,0
2013-05-13,25.57,25.57,25.058,25.298,18520,0
2013-05-14,25.154,25.97,25.154,25.865,14505,0
2013-05-15,26.019,26.034,25.378,25.482,29181,0
2013-05-16,25.598,26.004,23.736,24.495,39047,0
2013-05-17,24.699,24.715,23.923,24.185,14252,0
2013-05-20,24.282,24.286,23.131,23.866,40771,0
2013-05-21,23.809,23.809,22.299,23.319,45968,0
2013-05-22,23.222,23.222,22.453,22.576,41161,0
2013-05-23,22.306,22.977,22.306,22.92,44792,0
2013-05-24,22.724,23.443,22.724,23.23,26987,0
2013-05-28,23.279,24.756,23.279,24.626,23681,0
2013-05-29,24.445,24.445,23.679,23.86,64307,0
2013-05-30,23.883,23.998,23.515,23.515,11171,0
2013-05-31,23.573,23.945,22.022,22.782,44659,0
2013-06-03,22.781,22.842,22.298,22.732,25193,0
2013-06-04,22.863,23.059,21.931,22.649,43959,0
2013-06-05,22.47,22.736,22.463,22.617,44025,0
2013-06-06,22.486,22.634,21.604,21.604,72021,0
2013-06-07,21.98,22.985,21.98,22.503,26070,0
2013-06-10,22.429,22.429,21.368,21.621,17972,0
2013-06-11,21.621,21.67,20.731,20.901,21004,0
2013-06-12,21.097,21.426,19.841,20.298,39860,0
2013-06-13,20.265,21.907,20.225,20.837,45314,0
2013-06-14,21.107,21.107,20.249,20.363,12303,0
2013-06-17,20.363,20.658,20.234,20.234,22179,0
2013-06-18,20.07,20.29,19.817,19.898,8331,0
2013-06-19,19.996,20.02,18.903,19.376,28293,0
2013-06-20,19.187,20.038,18.217,19.596,47500,0
2013-06-21,19.767,19.767,18.501,18.641,26446,0
2013-06-24,18.551,18.944,17.343,18.641,42628,0
2013-06-25,18.82,20.739,17.671,20.005,481885,0
2013-06-26,19.988,20.756,19.841,20.618,78420,0
2013-06-27,20.763,23.392,20.763,21.989,169599,0
2013-06-28,21.791,22.85,21.107,21.376,47689,0
2013-07-01,21.515,21.752,21.199,21.393,27867,0
2013-07-02,21.222,21.53,20.565,20.682,28941,0
2013-07-03,20.494,21.769,20.494,21.067,27569,0
2013-07-05,21.523,21.523,20.826,21.082,83629,0
2013-07-08,21.017,21.212,21.017,21.212,27618,0
2013-07-09,20.127,20.805,20.127,20.29,600162,0
2013-07-10,20.372,20.618,20.209,20.479,85604,0
2013-07-11,20.503,20.901,20.363,20.821,100554,0
2013-07-12,20.821,20.984,20.43,20.935,42182,0
2013-07-15,20.789,21.024,20.789,21.001,75606,0
2013-07-16,20.739,21.024,20.625,20.813,59158,0
2013-07-17,20.454,21.009,20.454,20.772,99107,0
2013-07-18,20.993,21.873,20.895,21.646,57511,0
2013-07-19,21.53,21.639,21.058,21.228,55556,0
2013-07-22,21.082,22.226,21.082,22.112,105687,0
2013-07-23,22.302,23.342,22.006,23.144,220706,0
2013-07-24,23.136,23.194,21.98,22.426,39141,0
2013-07-25,23.359,23.359,22.426,22.533,78380,0
2013-07-26,22.426,23.359,22.293,23.277,30267,0
2013-07-29,23.326,23.326,22.137,22.584,81036,0
2013-07-30,22.648,22.79,21.759,22.666,64436,0
2013-07-31,22.831,22.831,22.287,22.724,41001,0
2013-08-01,22.822,23.194,22.229,22.839,49187,0
2013-08-02,22.848,23.582,22.831,23.326,125275,0
2013-08-05,23.797,24.349,23.682,24.11,242528,0
2013-08-06,24.11,24.278,23.978,24.018,78637,0
2013-08-07,23.995,24.597,23.277,24.349,141934,0
2013-08-08,24.365,25.406,24.268,25.382,119441,0
2013-08-09,25.108,25.422,25.018,25.415,26732,0
2013-08-12,25.332,25.332,24.738,24.795,60324,0
2013-08-13,25.027,25.027,23.568,24.432,136128,0
2013-08-14,24.283,24.448,23.945,24.167,118483,0
2013-08-15,23.945,23.945,23.342,23.483,21389,0
2013-08-16,23.631,23.779,23.112,23.112,53099,0
2013-08-19,22.839,23.104,21.841,22.08,61958,0
2013-08-20,22.08,23.17,21.956,22.972,54997,0
2013-08-21,22.914,23.127,22.328,22.508,25773,0
2013-08-22,22.57,23.388,22.5,23.112,14577,0
2013-08-23,23.375,23.656,23.194,23.492,27510,0
2013-08-26,23.722,23.722,22.591,22.949,72263,0
2013-08-27,22.681,23.127,22.518,22.871,72622,0
2013-08-28,22.972,23.359,22.337,22.384,28519,0
2013-08-29,22.378,22.517,21.931,21.965,13856,0
2013-08-30,22.203,22.558,21.914,22.525,25089,0
2013-09-03,22.756,22.905,21.832,21.873,51457,0
2013-09-04,22.022,22.739,21.675,22.393,12806,0
2013-09-05,22.442,22.574,22.187,22.319,12327,0
2013-09-06,22.483,22.782,22.368,22.69,10528,0
2013-09-09,22.945,23.194,22.864,22.963,19884,0
2013-09-10,23.161,23.342,22.343,22.55,28060,0
2013-09-11,22.533,23.087,22.492,22.871,31056,0
2013-09-12,23.079,23.079,22.617,22.806,14032,0
2013-09-13,22.848,23.079,22.623,23.03,22089,0
2013-09-16,23.352,23.434,22.822,23.302,13267,0
2013-09-17,23.302,23.302,22.782,22.98,51907,0
2013-09-18,23.127,23.772,22.673,23.706,43547,0
2013-09-19,23.59,23.714,23.094,23.277,77879,0
2013-09-20,23.21,23.268,21.996,22.468,61308,0
2013-09-23,22.378,22.378,20.924,21.684,54331,0
2013-09-24,21.798,22.328,21.798,22.269,42110,0
2013-09-25,22.337,22.558,21.708,22.402,42404,0
2013-09-26,22.279,22.772,22.269,22.648,102027,0
2013-09-27,22.542,22.748,22.253,22.599,13449,0
2013-09-30,22.442,22.442,21.461,21.98,138358,0
2013-10-01,22.046,23.012,22.037,22.93,26171,0
2013-10-02,23.003,23.457,22.739,23.367,56459,0
2013-10-03,23.409,23.515,22.55,23.442,18477,0
2013-10-04,23.515,23.515,22.739,23.003,15415,0
2013-10-07,23.003,23.185,22.245,22.55,9691,0
2013-10-08,22.765,23.069,22.5,22.508,13811,0
2013-10-09,22.525,22.69,22.337,22.558,61546,0
2013-10-10,22.69,23.417,22.69,23.284,11995,0
2013-10-11,23.442,23.506,23.375,23.409,7996,0
2013-10-14,23.449,23.449,23.069,23.384,28592,0
2013-10-15,23.359,23.359,22.724,22.864,15144,0
2013-10-16,22.987,23.219,22.666,22.798,6179,0
2013-10-17,22.772,23.202,22.699,22.945,7025,0
2013-10-18,22.889,23.087,22.666,22.724,8481,0
2013-10-21,22.839,22.864,22.591,22.855,47613,0
2013-10-22,22.988,23.323,22.813,22.939,17863,0
2013-10-23,22.872,23.107,22.765,23.097,52748,0
2013-10-24,23.273,23.273,22.405,22.647,14930,0
2013-10-25,22.848,22.848,21.388,22.414,10551,0
2013-10-28,22.405,22.881,21.913,22.714,10430,0
2013-10-29,22.723,23.189,22.689,23.181,30209,0
2013-10-30,23.156,23.307,22.272,22.581,27333,0
2013-10-31,22.414,22.79,22.097,22.68,13692,0
2013-11-01,22.68,22.755,22.139,22.706,28293,0
2013-11-04,22.765,22.931,22.664,22.798,9351,0
2013-11-05,22.588,22.588,21.604,21.713,5754,0
2013-11-06,21.829,22.031,21.821,21.955,125357,0
2013-11-07,21.971,22.046,21.746,21.746,8632,0
2013-11-08,21.746,22.063,21.228,21.906,11715,0
2013-11-11,21.814,22.106,21.48,21.48,15226,0
2013-11-12,21.513,21.829,21.372,21.372,26253,0
2013-11-13,21.404,21.604,21.079,21.171,16184,0
2013-11-14,21.528,21.73,21.188,21.604,20617,0
2013-11-15,21.737,22.672,21.653,22.222,18455,0
2013-11-18,22.479,22.765,21.496,22.498,5634,0
2013-11-19,22.53,22.689,21.763,21.829,11389,0
2013-11-20,21.989,22.354,21.864,21.864,9112,0
2013-11-21,21.955,22.338,21.955,22.238,5439,0
2013-11-22,22.255,22.479,22.163,22.272,7913,0
2013-11-25,22.663,23.046,22.244,22.423,11571,0
2013-11-26,22.576,22.576,21.945,22.321,6796,0
2013-11-27,22.397,22.875,22.202,22.653,8497,0
2013-11-29,22.884,23.474,22.884,23.447,6351,0
2013-12-02,23.362,23.584,23.191,23.31,25101,0
2013-12-03,23.284,23.686,22.833,23.686,28118,0
2013-12-04,23.413,23.686,23.31,23.652,5153,0
2013-12-05,23.763,24.198,23.643,23.899,9958,0
2013-12-06,24.198,24.497,23.668,24.07,31633,0
2013-12-09,24.182,24.438,24.027,24.241,7966,0
2013-12-10,24.155,24.258,24.087,24.164,14294,0
2013-12-11,24.241,24.241,23.421,23.439,21675,0
2013-12-12,23.454,23.643,23.259,23.533,2342,0
2013-12-13,23.533,23.984,23.174,23.838,30460,0
2013-12-16,23.822,24.369,23.822,24.055,43582,0
2013-12-17,24.018,24.283,23.661,23.661,24369,0
2013-12-18,23.772,23.959,23.43,23.865,54099,0
2013-12-19,23.575,23.797,23.52,23.694,34830,0
2013-12-20,23.738,23.738,22.782,23.03,124117,0
2013-12-23,23.284,23.284,22.833,23.122,20619,0
2013-12-24,23.217,23.242,22.978,23.088,30552,0
2013-12-26,23.036,23.097,22.893,22.978,20856,0
2013-12-27,23.131,23.208,22.875,23.056,8728,0
2013-12-30,23.131,23.345,22.918,23.259,63382,0
2013-12-31,23.131,23.328,22.576,22.791,28938,0
2014-01-02,22.653,22.858,22.312,22.312,9067,0
2014-01-03,22.457,22.918,22.457,22.551,34364,0
2014-01-06,22.653,22.875,22.576,22.755,52459,0
2014-01-07,22.782,23.011,22.618,22.713,102278,0
2014-01-08,22.696,22.961,22.696,22.893,67248,0
2014-01-09,22.85,23.131,22.747,22.994,77559,0
2014-01-10,23.107,23.6,22.85,23.277,56075,0
2014-01-13,23.335,23.584,22.833,23.319,39482,0
2014-01-14,23.284,23.328,23.071,23.174,68088,0
2014-01-15,23.071,23.208,22.978,22.978,92321,0
2014-01-16,22.755,23.242,22.637,23.199,64555,0
2014-01-17,23.294,23.388,22.858,23.03,127818,0
2014-01-21,23.234,23.268,22.81,22.91,35394,0
2014-01-22,22.927,23.036,22.618,22.765,4358,0
2014-01-23,22.824,22.833,22.005,22.123,48267,0
2014-01-24,22.107,22.159,21.279,21.51,123484,0
2014-01-27,21.587,21.809,21.287,21.451,41241,0
2014-01-28,21.406,21.672,21.287,21.629,87398,0
2014-01-29,21.86,22.321,21.339,21.382,96158,0
2014-01-30,21.483,21.68,21.382,21.382,93251,0
2014-01-31,21.296,21.321,20.478,21.185,167183,0
2014-02-03,21.356,21.979,20.826,20.938,36657,0
2014-02-04,21.108,21.399,20.852,21.135,54716,0
2014-02-05,21.168,21.331,20.638,20.938,85450,0
2014-02-06,21.126,21.736,21.126,21.561,20208,0
2014-02-07,21.825,22.031,21.569,21.578,21926,0
2014-02-10,21.629,21.903,21.203,21.296,19177,0
2014-02-11,21.458,21.758,21.236,21.27,25140,0
2014-02-12,21.458,21.723,21.099,21.314,25523,0
2014-02-13,21.194,21.766,21.178,21.441,32397,0
2014-02-14,21.569,22.627,21.483,22.279,18293,0
2014-02-18,22.227,22.287,21.62,21.639,55593,0
2014-02-19,21.723,21.869,21.227,21.451,67335,0
2014-02-20,21.519,21.689,21.441,21.526,88899,0
2014-02-21,21.314,21.476,20.936,21.382,197698,0
2014-02-24,21.227,21.885,21.227,21.653,51549,0
2014-02-25,21.552,21.775,21.451,21.62,15842,0
2014-02-26,21.86,21.97,21.126,21.483,54579,0
2014-02-27,21.647,21.723,21.16,21.279,30881,0
2014-02-28,21.339,21.339,20.792,21.015,34899,0
2014-03-03,20.989,20.989,20.571,20.656,20934,0
2014-03-04,20.912,21.689,20.912,21.611,26201,0
2014-03-05,21.587,21.731,21.406,21.483,25147,0
2014-03-06,21.698,22.031,21.458,21.466,24412,0
2014-03-07,21.595,21.876,21.552,21.876,11659,0
2014-03-10,21.876,22.747,21.876,22.551,50919,0
2014-03-11,22.602,22.824,22.363,22.5,22608,0
2014-03-12,22.491,23.088,22.354,23.046,264042,0
2014-03-13,23.268,23.268,22.978,23.03,21822,0
2014-03-14,23.097,23.097,22.841,22.91,41593,0
2014-03-17,23.754,23.754,22.951,22.951,21808,0
2014-03-18,23.036,23.036,22.38,22.576,114297,0
2014-03-19,22.705,23.626,22.705,23.036,44880,0
2014-03-20,23.149,23.149,22.865,22.865,48117,0
2014-03-21,23.08,23.874,23.08,23.838,16395,0
2014-03-24,24.087,24.249,23.558,23.805,12237,0
2014-03-25,23.874,24.523,23.874,24.412,96703,0
2014-03-26,24.54,24.94,24.421,24.666,29172,0
2014-03-27,24.702,25.009,23.874,24.343,39634,0
2014-03-28,24.523,24.615,24.206,24.241,23855,0
2014-03-31,24.301,24.804,24.301,24.711,23864,0
2014-04-01,24.752,25.265,24.642,25.06,16773,0
2014-04-02,25.095,25.095,24.666,24.839,7355,0
2014-04-03,24.693,24.846,24.378,24.412,7007,0
2014-04-04,24.822,25.573,24.666,25.521,37478,0
2014-04-07,25.599,25.906,25.291,25.462,17663,0
2014-04-08,25.589,25.991,25.547,25.803,22850,0
2014-04-09,25.819,26.05,25.273,25.7,82965,0
2014-04-10,25.718,25.718,25.418,25.427,27744,0
2014-04-11,25.418,26.007,25.189,25.837,41324,0
2014-04-14,25.777,25.906,25.649,25.7,69305,0
2014-04-15,25.786,25.812,25.521,25.607,26741,0
2014-04-16,25.803,26.245,25.777,26.245,44150,0
2014-04-17,26.075,26.102,25.819,26.05,4498,0
2014-04-21,26.102,26.203,25.77,25.77,8577,0
2014-04-22,25.88,26.171,25.855,26.102,9798,0
2014-04-23,26.007,26.007,25.326,25.599,53389,0
2014-04-24,25.624,25.837,25.248,25.76,63514,0
2014-04-25,25.777,25.999,25.564,25.999,88558,0
2014-04-28,26.017,26.102,25.812,26.05,12394,0
2014-04-29,26.171,26.179,25.17,25.402,12667,0
2014-04-30,25.223,25.394,24.573,25.128,16576,0
2014-05-01,25.299,26.102,25.299,25.418,4947,0
2014-05-02,25.479,25.564,25.179,25.504,29067,0
2014-05-05,25.078,25.316,24.864,24.914,18253,0
2014-05-06,24.958,25.488,24.924,25.334,4295,0
2014-05-07,25.291,25.521,25.223,25.494,24594,0
2014-05-08,25.384,26.297,25.384,26.29,13836,0
2014-05-09,26.29,26.461,25.999,26.461,11050,0
2014-05-12,26.452,27.492,26.452,27.399,25267,0
2014-05-13,27.543,27.876,27.416,27.732,21642,0
2014-05-14,27.535,27.57,26.989,27.125,18570,0
2014-05-15,27.314,27.314,26.731,26.738,11899,0
2014-05-16,26.652,27.721,26.652,27.147,23859,0
2014-05-19,27.287,27.423,27.061,27.061,12561,0
2014-05-20,27.052,27.061,26.609,26.8,12055,0
2014-05-21,26.87,26.973,26.66,26.87,5565,0
2014-05-22,27.016,27.052,26.773,26.773,25921,0
2014-05-23,26.844,27.209,26.643,26.904,18658,0
2014-05-27,26.782,27.016,26.773,26.991,3249,0
2014-05-28,26.939,26.991,26.686,26.852,24812,0
2014-05-29,26.852,27.016,26.442,26.503,38128,0
2014-05-30,26.627,26.67,25.956,25.965,21240,0
2014-06-02,26.008,26.498,26.008,26.381,7941,0
2014-06-03,26.469,26.913,26.251,26.4,21384,0
2014-06-04,26.547,26.87,26.442,26.521,15742,0
2014-06-05,26.496,26.904,26.496,26.877,10200,0
2014-06-06,27.121,28.26,26.913,28.051,57154,0
2014-06-09,28,28.661,27.956,28.225,18852,0
2014-06-10,28.165,28.165,27.547,27.956,25071,0
2014-06-11,28.009,28.592,28.009,28.148,22398,0
2014-06-12,28,28.174,28,28.174,185619,0
2014-06-13,28.365,28.607,28.088,28.269,77042,0
2014-06-16,27.808,28.47,27.589,28.252,37229,0
2014-06-17,28.592,28.825,28.26,28.774,23743,0
2014-06-18,28.782,28.861,28.478,28.791,7307,0
2014-06-19,28.809,29.026,28.148,28.217,13102,0
2014-06-20,28.495,28.939,28.043,28.287,19970,0
2014-06-23,27.917,28.209,27.16,27.634,124543,0
2014-06-24,27.686,27.87,27.591,27.591,14882,0
2014-06-25,27.669,27.903,27.669,27.739,10539,0
2014-06-26,27.582,27.843,27.151,27.287,84464,0
2014-06-27,27.347,27.669,27.347,27.435,13722,0
2014-06-30,27.444,28.051,27.174,28.051,34709,0
2014-07-01,28.088,28.433,27.696,28.088,12793,0
2014-07-02,28.157,28.278,27.913,28.2,6095,0
2014-07-03,28.174,28.252,27.991,28.068,5937,0
2014-07-07,28.139,28.304,27.505,27.621,34257,0
2014-07-08,27.513,27.826,27.513,27.704,75795,0
2014-07-09,27.652,28.035,27.652,27.913,10424,0
2014-07-10,27.486,27.897,27.473,27.565,14827,0
2014-07-11,27.599,28.2,27.599,28.068,21725,0
2014-07-14,28.068,28.174,27.939,28.148,13560,0
2014-07-15,28.139,28.373,28.139,28.174,26625,0
2014-07-16,28.214,28.26,28.051,28.094,9425,0
2014-07-17,28.281,28.404,28.078,28.14,11618,0
2014-07-18,28.325,28.414,28.211,28.228,12929,0
2014-07-21,28.122,28.739,28.122,28.606,21939,0
2014-07-22,28.703,28.959,28.518,28.669,20646,0
2014-07-23,28.87,28.87,28.59,28.81,13810,0
2014-07-24,28.722,29.709,28.722,29.612,60593,0
2014-07-25,29.568,29.833,29.075,29.666,15035,0
2014-07-28,29.612,29.823,29.409,29.55,10409,0
2014-07-29,29.647,29.788,29.251,29.312,7538,0
2014-07-30,29.427,29.542,29.101,29.339,9676,0
2014-07-31,28.994,29.224,27.621,27.814,38640,0
2014-08-01,27.788,28.66,27.788,28.378,12201,0
2014-08-04,28.518,28.651,28.351,28.606,5519,0
2014-08-05,28.343,28.87,28.051,28.335,9334,0
2014-08-06,28.184,28.951,28.184,28.749,8390,0
2014-08-07,28.774,28.987,28.483,28.564,3060,0
2014-08-08,28.625,29.401,28.59,29.401,9577,0
2014-08-11,29.224,29.709,28.87,29.666,43677,0
2014-08-12,29.666,30.256,29.666,30.185,60640,0
2014-08-13,30.113,31.517,30,31.217,91618,0
2014-08-14,31.304,31.428,30.625,30.635,31426,0
2014-08-15,30.722,31.297,30.501,30.732,16941,0
2014-08-18,31.005,31.385,31.005,31.304,15641,0
2014-08-19,31.375,31.498,31.18,31.243,15544,0
2014-08-20,30.818,31.367,30.71,30.71,29011,0
2014-08-21,30.646,32.042,30.612,31.961,29459,0
2014-08-22,31.71,31.71,31.016,31.165,12394,0
2014-08-25,31.457,31.655,31.232,31.313,11338,0
2014-08-26,31.214,31.484,31.053,31.276,8404,0
2014-08-27,31.376,31.376,31.196,31.25,4725,0
2014-08-28,30.989,31.502,30.882,31.259,96266,0
2014-08-29,31.34,31.593,30.098,31.06,21110,0
2014-09-02,31.268,31.764,31.08,31.367,19622,0
2014-09-03,31.447,31.655,31.367,31.467,14707,0
2014-09-04,31.664,32.087,31.421,31.908,15955,0
2014-09-05,31.854,32.771,31.421,32.105,18853,0
2014-09-08,31.889,32.222,31.772,31.772,6172,0
2014-09-09,31.494,31.529,30.291,31.179,26193,0
2014-09-10,30.962,31.133,30.584,31.007,13065,0
2014-09-11,30.882,30.882,30.35,30.35,15877,0
2014-09-12,30.35,30.791,30.152,30.215,64041,0
2014-09-15,30.26,30.378,29.882,30.323,68164,0
2014-09-16,30.098,30.368,27.992,29.918,36768,0
2014-09-17,30.17,30.602,29.99,30.602,94763,0
2014-09-18,30.674,30.737,30.529,30.683,14367,0
2014-09-19,30.863,31.169,30.782,31.124,15608,0
2014-09-22,31.026,31.187,30.693,30.953,14042,0
2014-09-23,30.818,30.889,30.206,30.341,27695,0
2014-09-24,30.548,31.043,30.413,30.953,64607,0
2014-09-25,30.719,30.854,30.332,30.646,24965,0
2014-09-26,30.557,30.782,30.332,30.359,16365,0
2014-09-29,30.125,31.268,29.882,30.894,50429,0
2014-09-30,30.71,31.854,30.446,31.79,49842,0
2014-10-01,31.737,32.546,31.169,32.402,59637,0
2014-10-02,32.501,32.538,31.854,32.312,34553,0
2014-10-03,32.438,32.942,32.438,32.709,17860,0
2014-10-06,33.005,33.627,32.798,33.302,26879,0
2014-10-07,33.185,33.185,32.177,32.411,25332,0
2014-10-08,31.952,32.628,31.952,32.546,16187,0
2014-10-09,32.546,33.483,32.204,33.429,17565,0
2014-10-10,33.41,33.41,32.418,32.528,22193,0
2014-10-13,32.402,32.78,32.105,32.105,32337,0
2014-10-14,32.312,32.393,31.276,31.413,55555,0
2014-10-15,30.683,31.026,30.053,30.224,41215,0
2014-10-16,29.837,31.223,29.657,30.989,56305,0
2014-10-17,31.35,32.933,31.288,31.79,101493,0
2014-10-20,31.494,32.969,31.494,32.808,21588,0
2014-10-21,32.834,32.991,32.411,32.609,77865,0
2014-10-22,32.186,33.437,32.186,33.347,20176,0
2014-10-23,33.267,34.598,33.185,34.247,76815,0
2014-10-24,34.374,34.391,33.964,33.987,43444,0
2014-10-27,33.924,33.924,33.527,33.726,12768,0
2014-10-28,33.761,35.03,33.761,34.941,114374,0
2014-10-29,33.203,34.778,33.185,34.634,127594,0
2014-10-30,34.095,35.732,34.041,35.003,84729,0
2014-10-31,34.941,36.011,34.656,35.643,68713,0
2014-11-03,35.48,36.39,35.219,36.119,56548,0
2014-11-04,36.273,36.56,35.759,35.976,81734,0
2014-11-05,36.128,36.363,35.372,35.796,105722,0
2014-11-06,35.616,35.633,35.283,35.399,13045,0
2014-11-07,35.372,35.643,34.877,35.003,52372,0
2014-11-10,34.752,35.048,34.158,34.175,35824,0
2014-11-11,34.202,34.517,34.014,34.184,35701,0
2014-11-12,34.194,35.58,34.194,34.571,68257,0
2014-11-13,34.589,34.788,33.617,34.049,94501,0
2014-11-14,34.103,34.608,34.103,34.328,24139,0
2014-11-17,34.832,35.382,32.956,33.032,19390,0
2014-11-18,33.194,34.455,32.402,33.753,52027,0
2014-11-19,33.932,35.003,33.824,34.688,46320,0
2014-11-20,34.365,35.129,34.122,34.526,20097,0
2014-11-21,34.832,35.66,34.437,35.183,14913,0
2014-11-24,34.923,35.192,33.941,33.995,30297,0
2014-11-25,34.238,35.112,34.238,34.49,16813,0
2014-11-26,34.401,34.544,33.339,33.753,62588,0
2014-11-28,33.24,33.545,32.402,32.915,32570,0
2014-12-01,32.609,32.88,32.241,32.384,28497,0
2014-12-02,32.303,32.771,32.151,32.151,16081,0
2014-12-03,32.097,32.736,32.097,32.645,15203,0
2014-12-04,32.519,33.123,32.357,32.744,71655,0
2014-12-05,32.709,33.059,32.682,32.825,37343,0
2014-12-08,32.861,33.568,32.852,33.312,21102,0
2014-12-09,32.952,33.339,32.124,32.322,68544,0
2014-12-10,32.357,32.897,31.997,32.618,94795,0
2014-12-11,32.731,32.731,31.323,31.593,28030,0
2014-12-12,31.358,31.952,31.053,31.358,37317,0
2014-12-15,31.241,31.241,29.964,30.242,128796,0
2014-12-16,30.044,30.845,29.027,30.152,92500,0
2014-12-17,30.161,32.465,29.351,31.447,189455,0
2014-12-18,31.655,33.518,31.655,33.222,89093,0
2014-12-19,33.069,34.076,33.069,33.644,30574,0
2014-12-22,33.662,33.662,33.005,33.069,20819,0
2014-12-23,33.076,33.563,30.359,32.348,47738,0
2014-12-24,32.258,32.69,32.258,32.348,12983,0
2014-12-26,32.357,33.322,32.258,33.212,96210,0
2014-12-29,33.149,33.483,32.771,32.798,15058,0
2014-12-30,32.672,33.32,32.636,32.789,22487,0
2014-12-31,32.808,33.123,32.699,32.709,6442,0
2015-01-02,32.771,32.771,31.69,31.952,19253,0
2015-01-05,31.854,32.285,31.502,31.651,85525,0
2015-01-06,31.61,33.076,31.475,33.005,72814,0
2015-01-07,32.96,33.392,32.582,33.203,12767,0
2015-01-08,33.366,33.689,32.808,32.808,20169,0
2015-01-09,33.042,33.429,33.042,33.267,28841,0
2015-01-12,33.069,33.294,32.177,33.203,24786,0
2015-01-13,33.294,33.644,32.618,32.726,21681,0
2015-01-14,32.114,33.545,32.114,33.222,36242,0
2015-01-15,33.23,33.257,32.834,32.996,16961,0
2015-01-16,33.123,33.843,33.123,33.734,20636,0
2015-01-20,33.897,34.382,33.797,34.041,67787,0
2015-01-21,33.788,33.924,33.572,33.654,19071,0
2015-01-22,34.22,34.22,33.572,33.734,74211,0
2015-01-23,33.698,34.333,33.074,33.49,92618,0
2015-01-26,33.356,33.941,33.356,33.924,6017,0
2015-01-27,33.726,35.066,33.617,34.904,32951,0
2015-01-28,34.761,34.761,34.211,34.428,27495,0
2015-01-29,34.347,34.382,33.897,34.202,31686,0
2015-01-30,34.238,34.238,32.925,33.347,39071,0
2015-02-02,33.681,34.319,33.113,34.167,25036,0
2015-02-03,34.311,34.769,33.312,34.112,95983,0
2015-02-04,34.023,34.023,33.374,33.671,41875,0
2015-02-05,33.608,34.886,33.608,34.688,35773,0
2015-02-06,34.562,35.039,34.338,34.652,25130,0
2015-02-09,34.679,35.318,34.374,34.742,18447,0
2015-02-10,34.788,35.382,34.589,35.382,11342,0
2015-02-11,35.112,35.283,33.987,34.23,24052,0
2015-02-12,34.517,35.687,34.482,35.48,24190,0
2015-02-13,35.769,35.769,34.725,34.886,17102,0
2015-02-17,34.781,35.724,34.781,34.869,18242,0
2015-02-18,34.941,35.562,34.13,34.382,14229,0
2015-02-19,34.095,34.562,33.797,34.157,10913,0
2015-02-20,34.347,34.347,33.734,33.924,11453,0
2015-02-23,33.977,34.265,33.347,34.265,12678,0
2015-02-24,31.718,34.418,31.718,33.671,23256,0
2015-02-25,33.545,33.86,32.987,33.076,23042,0
2015-02-26,32.744,33.437,32.744,33.267,21052,0
2015-02-27,33.149,34.391,33.149,34.049,36462,0
2015-03-02,34.13,34.463,33.887,34.076,14110,0
2015-03-03,33.951,34.031,33.456,33.473,28665,0
2015-03-04,33.437,33.716,33.302,33.356,36554,0
2015-03-05,33.5,33.5,32.582,32.798,17332,0
2015-03-06,32.511,32.618,31.529,31.593,15221,0
2015-03-09,31.538,32.447,31.538,32.033,20443,0
2015-03-10,31.861,32.024,30.962,31.205,30109,0
2015-03-11,30.936,31.521,30.629,30.693,52551,0
2015-03-12,30.899,32.186,30.899,32.159,49885,0
2015-03-13,31.908,32.132,31.817,32.124,116102,0
2015-03-16,32.024,32.555,31.952,32.402,9666,0
2015-03-17,31.961,32.393,31.961,32.177,26776,0
2015-03-18,32.007,33.284,31.817,33.248,38108,0
2015-03-19,32.969,32.987,32.582,32.87,20888,0
2015-03-20,33.203,34.499,32.762,34.148,42775,0
2015-03-23,34.301,34.382,33.968,34.068,11221,0
2015-03-24,34.23,34.455,33.878,34.319,13332,0
2015-03-25,34.23,34.644,34.068,34.499,14332,0
2015-03-26,34.437,34.445,33.833,34.365,20554,0
2015-03-27,34.13,34.472,34.004,34.418,11666,0
2015-03-30,34.328,34.896,34.211,34.734,16887,0
2015-03-31,34.517,35.139,34.492,35.012,23823,0
2015-04-01,35.075,36.164,35.012,35.67,50774,0
2015-04-02,35.868,36.506,35.868,36.074,8444,0
2015-04-06,35.984,38.046,35.984,36.381,31109,0
2015-04-07,36.344,36.902,36.084,36.642,19902,0
2015-04-08,36.902,36.992,36.282,36.425,18888,0
2015-04-09,36.29,36.642,35.562,36.079,9109,0
2015-04-10,36.237,36.714,35.616,35.93,12888,0
2015-04-13,36.003,36.011,35.777,35.777,37998,0
2015-04-14,35.868,36.488,35.777,35.994,14777,0
2015-04-15,36.2,36.434,35.823,36.245,17506,0
2015-04-16,36.227,37.289,36.218,36.677,20042,0
2015-04-17,36.498,36.677,36.047,36.488,13889,0
2015-04-20,36.515,36.704,36.047,36.398,8269,0
2015-04-21,36.578,36.975,36.398,36.696,11877,0
2015-04-22,36.723,38.073,36.56,37.803,17993,0
2015-04-23,38.333,39.9,37.199,37.299,47997,0
2015-04-24,37.578,37.578,36.227,37.128,19906,0
2015-04-27,37.307,37.983,36.363,36.731,78439,0
2015-04-28,36.821,37.55,36.632,37.128,101867,0
2015-04-29,37.101,37.191,36.587,36.731,16666,0
2015-04-30,36.812,36.812,35.777,35.948,49108,0
2015-05-01,35.976,35.976,35.435,35.516,4110,0
2015-05-04,35.948,35.984,35.409,35.93,91327,0
2015-05-05,35.994,36.966,35.994,36.749,173432,0
2015-05-06,36.804,37.488,36.632,36.812,48020,0
2015-05-07,36.821,36.875,35.913,35.921,157768,0
2015-05-08,36.471,36.542,36.047,36.273,43886,0
2015-05-11,36.39,36.939,36.092,36.488,73327,0
2015-05-12,36.3,37.272,36.3,36.893,48661,0
2015-05-13,37.056,37.245,36.542,36.578,79884,0
2015-05-14,37.074,37.686,36.687,36.839,103548,0
2015-05-15,37.091,37.497,36.893,37.182,108229,0
2015-05-18,37.334,37.334,36.56,36.677,53088,0
2015-05-19,36.885,36.885,36.21,36.398,56034,0
2015-05-20,36.371,36.398,35.957,36.354,74218,0
2015-05-21,36.371,37.029,36.2,36.92,103105,0
2015-05-22,36.669,36.804,35.868,36.642,59441,0
2015-05-26,37.311,37.311,36.172,36.395,58079,0
2015-05-27,36.807,36.807,36.088,36.499,58310,0
2015-05-28,36.303,36.303,35.424,35.545,128923,0
2015-05-29,35.713,35.826,34.863,35.124,54565,0
2015-06-01,35.265,35.396,34.704,35.04,34878,0
2015-06-02,34.956,35.237,34.789,35.144,49509,0
2015-06-03,35.096,36.088,35.096,35.611,75750,0
2015-06-04,35.471,35.844,35.424,35.676,29529,0
2015-06-05,35.527,36.032,35.517,35.872,51355,0
2015-06-08,36.116,36.303,35.807,36.283,63552,0
2015-06-09,36.311,36.499,36.078,36.078,29662,0
2015-06-10,36.415,36.452,35.844,36.05,73685,0
2015-06-11,36.209,36.527,35.872,36.367,81427,0
2015-06-12,36.125,36.423,36.04,36.181,19686,0
2015-06-15,36.265,36.265,35.527,35.685,52211,0
2015-06-16,35.891,35.891,35.405,35.424,43224,0
2015-06-17,35.508,36.405,35.471,36.349,103887,0
2015-06-18,36.555,36.686,36.144,36.321,48359,0
2015-06-19,36.377,36.714,36.032,36.573,37125,0
2015-06-22,36.695,36.864,36.583,36.788,51248,0
2015-06-23,36.545,36.826,36.545,36.573,80826,0
2015-06-24,36.471,36.471,36.181,36.19,16584,0
2015-06-25,36.303,36.63,36.068,36.48,11555,0
2015-06-26,36.339,36.882,36.116,36.788,26319,0
2015-06-29,36.611,36.928,36.443,36.583,51890,0
2015-06-30,36.76,37.282,36.611,36.686,40315,0
2015-07-01,36.91,37.171,36.583,37.05,28031,0
2015-07-02,37.05,37.704,36.966,37.489,105493,0
2015-07-06,37.022,37.574,37.022,37.433,105171,0
2015-07-07,37.265,38.219,36.966,38.051,54244,0
2015-07-08,37.938,38.191,37.714,37.882,55849,0
2015-07-09,38.275,38.555,38.013,38.414,105065,0
2015-07-10,38.975,39.35,38.667,39.19,29209,0
2015-07-13,39.246,39.592,38.695,39.256,25677,0
2015-07-14,39.266,39.854,39.116,39.592,119433,0
2015-07-15,39.592,39.91,39.583,39.649,49912,0
2015-07-16,39.705,40.116,39.536,39.854,39587,0
2015-07-17,39.919,40.798,39.77,40.573,18188,0
2015-07-20,40.461,41.042,40.022,40.106,50713,0
2015-07-21,40.274,40.517,39.667,39.891,91798,0
2015-07-22,39.985,40.798,39.209,40.481,53281,0
2015-07-23,40.695,41.574,40.517,41.359,33595,0
2015-07-24,41.153,41.34,40.424,40.499,20435,0
2015-07-27,40.266,41.425,40.162,41.078,91584,0
2015-07-28,41.34,41.405,40.957,41.172,21612,0
2015-07-29,41.397,42.592,41.125,41.976,124644,0
2015-07-30,41.91,41.91,40.573,41.162,74680,0
2015-07-31,41.425,41.714,40.573,41.453,80670,0
2015-08-03,41.583,41.611,40.901,41.069,26136,0
2015-08-04,41.125,41.359,40.667,40.938,50071,0
2015-08-05,40.817,41.219,39.779,39.901,156206,0
2015-08-06,40.19,40.387,39.406,39.649,146915,0
2015-08-07,39.685,40.144,39.677,40.097,173431,0
2015-08-10,40.238,41.481,40.097,41.256,172147,0
2015-08-11,40.957,41.116,39.947,40.415,59606,0
2015-08-12,40.359,40.359,39.499,40.032,56277,0
2015-08-13,39.873,40.948,39.873,40.284,60984,0
2015-08-14,40.218,40.218,39.658,39.826,126570,0
2015-08-17,39.741,40.686,39.741,40.611,53816,0
2015-08-18,40.621,40.621,39.406,39.555,55635,0
2015-08-19,39.443,39.658,37.994,39.19,37661,0
2015-08-20,38.49,38.49,37.443,37.555,68366,0
2015-08-21,37.209,37.704,36.844,36.985,54458,0
2015-08-24,36.032,36.04,33.508,35.228,139029,0
2015-08-25,36.116,37.293,36.116,36.415,55956,0
2015-08-26,36.864,37.013,35.358,36.209,55635,0
2015-08-27,36.62,38.349,36.62,38.302,70828,0
2015-08-28,38.135,38.695,37.658,38.143,23752,0
2015-08-31,38.051,39.527,37.929,39.059,106991,0
2015-09-01,38.462,38.676,37.676,38.153,36163,0
2015-09-02,38.583,38.807,38.191,38.592,25036,0
2015-09-03,38.742,39.302,38.368,39.088,59700,0
2015-09-04,38.667,38.994,38.452,38.835,35627,0
2015-09-08,38.321,39.172,37.863,38.442,63124,0
2015-09-09,38.648,38.733,37.022,37.069,30385,0
2015-09-10,36.956,37.732,36.956,37.62,30897,0
2015-09-11,37.555,38.125,37.097,37.863,47290,0
2015-09-14,37.779,38.163,37.069,37.283,21826,0
2015-09-15,37.247,38.256,37.247,38.143,17439,0
2015-09-16,38.406,39.153,38.406,38.704,89016,0
2015-09-17,38.48,39.443,37.91,39.059,46565,0
2015-09-18,38.835,39.312,38.648,38.723,63338,0
2015-09-21,38.817,38.929,37.63,37.929,24822,0
2015-09-22,37.331,38.181,37.331,38.107,28673,0
2015-09-23,38.135,38.135,37.405,37.714,31712,0
2015-09-24,37.237,37.854,36.583,37.415,44471,0
2015-09-25,37.704,37.704,36.892,37.255,25999,0
2015-09-28,37.013,37.321,36.311,36.508,22598,0
2015-09-29,36.527,36.826,35.966,36.423,26961,0
2015-09-30,36.798,37.219,36.648,37.069,75214,0
2015-10-01,37.321,37.854,36.714,37.732,21933,0
2015-10-02,37.255,37.527,36.695,37.527,30813,0
2015-10-05,37.779,37.779,37.247,37.48,28936,0
2015-10-06,37.424,38.079,37.424,37.91,48467,0
2015-10-07,38.125,38.742,37.91,38.051,29315,0
2015-10-08,38.031,38.396,37.91,38.396,32204,0
2015-10-09,38.406,38.742,37.882,38.275,50713,0
2015-10-12,38.406,38.406,38.079,38.153,20187,0
2015-10-13,37.854,38.228,37.76,38.079,11769,0
2015-10-14,38.069,38.508,38.022,38.051,18295,0
2015-10-15,38.125,39.256,38.041,39.097,30279,0
2015-10-16,39.05,39.209,38.414,38.48,37875,0
2015-10-19,38.181,38.47,37.891,38.265,42080,0
2015-10-20,38.293,38.546,37.826,38.442,21944,0
2015-10-21,38.321,39.246,38.115,39.209,41727,0
2015-10-22,39.414,40.517,39.368,39.919,53602,0
2015-10-23,40.21,40.21,38.919,39.406,25571,0
2015-10-26,39.424,40.218,39.424,40.154,30813,0
2015-10-27,39.854,40.172,39.536,40.116,60450,0
2015-10-28,40.19,40.274,38.555,38.695,62696,0
2015-10-29,38.658,38.985,37.508,37.816,48787,0
2015-10-30,37.985,38.733,37.966,38.442,33274,0
2015-11-02,38.526,39.434,38.526,39.069,23925,0
2015-11-03,39.05,42.602,38.676,40.21,121006,0
2015-11-04,40.256,40.377,39.284,39.48,32196,0
2015-11-05,39.527,39.826,38.957,39.424,96291,0
2015-11-06,39.181,39.583,38.686,39.097,53923,0
2015-11-09,38.957,39.041,38.602,38.63,18952,0
2015-11-10,38.592,38.929,38.508,38.807,22254,0
2015-11-11,38.891,38.947,38.526,38.546,31455,0
2015-11-12,38.386,38.742,38.087,38.312,12732,0
2015-11-13,38.191,38.191,37.508,37.798,23966,0
2015-11-16,37.666,38.097,37.209,37.975,21398,0
2015-11-17,38.041,38.414,37.583,38.275,29957,0
2015-11-18,38.302,38.676,37.63,37.779,53602,0
2015-11-19,38.051,39.031,38.051,38.939,19686,0
2015-11-20,39.022,39.826,39.022,39.639,49001,0
2015-11-23,39.592,39.761,39.49,39.546,23003,0
2015-11-24,39.386,39.761,39.116,39.144,29743,0
2015-11-25,39.35,39.35,38.975,39.312,31027,0
2015-11-27,39.246,39.35,38.789,38.789,11876,0
2015-11-30,38.789,38.789,37.574,37.929,44615,0
2015-12-01,38.135,38.396,37.293,37.779,38895,0
2015-12-02,37.76,37.76,35.471,35.583,56740,0
2015-12-03,35.424,35.424,33.901,34.461,88083,0
2015-12-04,34.246,35.499,34.218,35.312,90300,0
2015-12-07,35.19,35.208,34.723,34.975,34557,0
2015-12-08,34.47,35.18,34.47,35.078,18586,0
2015-12-09,31.826,35.452,31.76,34.994,81098,0
2015-12-10,35.096,35.144,34.779,34.872,14872,0
2015-12-11,34.47,34.573,33.358,33.405,20756,0
2015-12-14,33.424,34.115,33.274,33.779,43510,0
2015-12-15,34.162,34.797,34.013,34.667,39693,0
2015-12-16,34.797,35.882,34.741,35.741,27389,0
2015-12-17,35.807,36.096,35.667,35.938,61306,0
2015-12-18,35.956,36.237,34.863,34.863,21719,0
2015-12-21,35.04,35.246,34.405,34.733,45899,0
2015-12-22,34.761,35.405,34.761,35.349,43357,0
2015-12-23,35.573,35.723,35.284,35.415,37019,0
2015-12-24,35.302,35.415,34.667,34.733,19668,0
2015-12-28,34.32,35.068,34.32,34.704,54674,0
2015-12-29,34.863,35.096,34.723,35.022,60030,0
2015-12-30,34.807,36.209,34.452,35.919,42700,0
2015-12-31,35.713,36.415,35.713,35.938,12920,0
2016-01-04,35.377,35.863,34.863,35.246,134978,0
2016-01-05,35.293,35.517,35.022,35.116,20170,0
2016-01-06,34.601,35.284,34.601,34.956,18089,0
2016-01-07,34.246,35.228,33.881,33.891,40480,0
2016-01-08,34.19,34.19,32.666,33.255,120886,0
2016-01-11,35.695,35.695,33.041,33.526,43255,0
2016-01-12,33.732,34.489,33.732,34.171,90510,0
2016-01-13,34.33,34.639,33.559,34.106,90398,0
2016-01-14,34.106,34.302,33.582,33.853,36688,0
2016-01-15,32.825,33.031,31.629,31.816,101935,0
2016-01-19,32.209,32.956,32.209,32.816,131170,0
2016-01-20,32.293,32.508,31.414,32.143,54272,0
2016-01-21,32.031,32.77,31.872,32.321,47624,0
2016-01-22,32.714,33.321,32.714,32.909,34910,0
2016-01-25,32.872,32.919,32.133,32.47,23238,0
2016-01-26,32.489,32.965,32.489,32.891,30129,0
2016-01-27,32.891,33.788,32.714,32.985,24687,0
2016-01-28,33.349,34.162,33.162,33.704,107340,0
2016-01-29,33.985,35.096,33.985,34.704,124020,0
2016-02-01,34.236,34.424,33.433,33.685,66779,0
2016-02-02,33.162,34.041,31.788,33.676,113188,0
2016-02-03,33.901,35.208,33.601,35.078,80884,0
2016-02-04,35.321,35.33,34.405,34.489,27326,0
2016-02-05,34.377,34.583,33.386,33.424,25019,0
2016-02-08,32.75,33.835,32.75,33.657,15130,0
2016-02-09,33.097,33.695,33.097,33.368,20122,0
2016-02-10,33.433,34.022,33.368,33.554,13751,0
2016-02-11,33.031,33.031,32.293,32.648,33650,0
2016-02-12,32.937,33.929,32.573,33.909,22224,0
2016-02-16,34.405,34.405,33.461,33.508,31044,0
2016-02-17,33.76,35.433,33.255,34.817,30379,0
2016-02-18,35.088,35.948,35.078,35.302,18627,0
2016-02-19,35.2,35.517,35.2,35.471,29593,0
2016-02-22,35.966,36.265,35.9,35.948,12090,0
2016-02-23,35.788,35.788,35.433,35.601,7321,0
2016-02-24,35.162,35.592,34.723,35.302,76945,0
2016-02-25,35.545,36.096,35.284,35.919,32038,0
2016-02-26,36.237,36.237,34.984,35.06,20169,0
2016-02-29,35.06,35.844,35.06,35.34,26848,0
2016-03-01,35.76,37.994,35.76,37.62,47438,0
2016-03-02,37.527,38.676,37.489,38.396,27188,0
2016-03-03,38.321,38.658,37.91,37.919,71485,0
2016-03-04,38.658,41.106,38.34,38.396,74817,0
2016-03-07,38.275,38.891,37.293,37.518,22523,0
2016-03-08,37.518,38.442,37.349,37.648,81407,0
2016-03-09,37.359,39.527,37.359,39.434,42965,0
2016-03-10,39.677,39.677,38.275,38.349,162061,0
2016-03-11,38.854,39.2,38.587,38.686,54657,0
2016-03-14,38.508,38.891,38.059,38.751,90411,0
2016-03-15,38.442,38.442,37.882,38.013,65497,0
2016-03-16,37.929,38.714,37.555,38.414,65106,0
2016-03-17,38.723,39.63,38.723,39.312,60707,0
2016-03-18,39.302,40.985,38.994,40.405,85889,0
2016-03-21,40.481,41.05,39.957,40.106,18556,0
2016-03-22,39.798,40.747,39.798,40.639,77853,0
2016-03-23,40.489,40.527,40.097,40.331,62517,0
2016-03-24,39.976,40.92,39.621,40.686,25701,0
2016-03-28,40.667,40.892,40.116,40.303,44939,0
2016-03-29,40.368,42.172,40.097,42.172,41818,0
2016-03-30,42.48,43.452,42.159,43.051,53384,0
2016-03-31,43.209,43.331,42.06,42.612,37128,0
2016-04-01,42.229,43.135,41.826,42.648,55428,0
2016-04-04,42.602,42.658,41.574,42.125,48240,0
2016-04-05,41.499,41.867,41.125,41.658,59612,0
2016-04-06,41.593,42.985,41.499,42.313,43664,0
2016-04-07,42.144,42.929,41.948,42.724,31827,0
2016-04-08,43.303,43.845,43.004,43.602,36006,0
2016-04-11,44.041,44.041,42.973,43.144,38415,0
2016-04-12,43.303,43.303,42.471,42.724,27174,0
2016-04-13,43.135,43.621,42.798,43.584,25855,0
2016-04-14,43.677,43.835,43.228,43.387,19700,0
2016-04-15,43.228,43.228,42.172,42.564,27736,0
2016-04-18,42.341,42.948,42.303,42.564,20826,0
2016-04-19,42.77,43.677,42.556,43.472,44062,0
2016-04-20,43.528,43.724,42.901,43.528,51882,0
2016-04-21,43.556,43.649,42.584,42.742,25296,0
2016-04-22,42.901,43.677,42.789,43.415,42993,0
2016-04-25,43.742,43.835,42.471,43.013,72163,0
2016-04-26,39.177,43.869,39.177,43.221,73021,0
2016-04-27,43.308,44.585,43.231,44.459,59634,0
2016-04-28,44.295,45.523,44.295,44.914,52890,0
2016-04-29,43.666,45.175,43.666,44.914,77407,0
2016-05-02,45.02,45.726,44.72,45.591,39856,0
2016-05-03,45.233,45.543,44.788,45.175,41828,0
2016-05-04,44.807,45.03,44.188,44.421,22056,0
2016-05-05,44.798,45.339,44.585,45.011,19398,0
2016-05-06,44.836,44.996,43.337,44.895,27049,0
2016-05-09,44.769,44.769,43.976,44.459,17941,0
2016-05-10,44.73,45.494,44.599,45.049,61684,0
2016-05-11,44.933,45.446,44.895,45.369,21782,0
2016-05-12,45.639,45.852,45.078,45.523,30310,0
2016-05-13,45.214,45.465,44.73,44.73,48685,0
2016-05-16,44.991,45.417,44.769,45.069,72325,0
2016-05-17,45.011,45.011,43.821,44.72,32063,0
2016-05-18,44.498,44.498,43.666,43.976,26524,0
2016-05-19,43.54,44.14,43.308,43.424,35615,0
2016-05-20,43.724,43.966,43.327,43.763,18840,0
2016-05-23,43.753,44.275,43.482,43.589,22098,0
2016-05-24,43.908,43.995,43.405,43.569,50141,0
2016-05-25,43.995,44.15,43.434,43.569,18255,0
2016-05-26,43.811,43.811,43.405,43.598,16702,0
2016-05-27,43.54,44.778,43.531,44.488,23723,0
2016-05-31,44.701,45.078,44.121,44.275,26475,0
2016-06-01,44.208,44.537,43.618,43.753,25445,0
2016-06-02,43.55,44.14,43.443,43.695,21380,0
2016-06-03,44.063,44.44,43.385,44.256,18263,0
2016-06-06,44.343,44.343,43.598,43.695,25391,0
2016-06-07,43.84,44.517,43.84,44.479,34326,0
2016-06-08,44.769,44.933,44.522,44.856,11997,0
2016-06-09,44.527,45.136,44.498,45.011,13838,0
2016-06-10,44.498,44.691,43.784,44.362,27478,0
2016-06-13,43.985,43.995,42.897,43.115,19380,0
2016-06-14,42.989,43.028,42.176,42.892,11898,0
2016-06-15,43.153,43.579,42.989,43.289,38320,0
2016-06-16,42.921,43.424,42.379,42.911,26715,0
2016-06-17,43.095,43.83,43.008,43.569,80061,0
2016-06-20,44.063,44.498,43.724,44.285,44894,0
2016-06-21,44.372,45.417,44.237,45.243,47021,0
2016-06-22,45.543,45.63,44.885,45.572,26512,0
2016-06-23,46.017,46.355,45.668,46.268,31970,0
2016-06-24,44.759,45.03,43.647,43.821,41118,0
2016-06-27,43.24,43.898,42.708,43.424,48544,0
2016-06-28,43.908,44.759,42.989,43.424,58687,0
2016-06-29,43.647,44.72,43.647,44.624,57700,0
2016-06-30,44.817,45.92,44.217,45.891,26966,0
2016-07-01,46.142,46.142,45.272,45.523,17362,0
2016-07-05,45.088,45.088,43.947,44.179,33560,0
2016-07-06,43.859,44.72,43.801,44.391,26769,0
2016-07-07,44.614,44.614,44.024,44.324,21407,0
2016-07-08,44.643,45.425,44.537,45.011,31973,0
2016-07-11,45.32,45.755,45.204,45.272,17656,0
2016-07-12,45.668,46.181,45.465,45.765,18962,0
2016-07-13,45.92,45.93,45.281,45.369,27075,0
2016-07-14,45.659,46.181,45.465,45.601,23909,0
2016-07-15,45.485,46.046,45.485,45.939,37094,0
2016-07-18,45.939,46.51,45.717,46.413,23908,0
2016-07-19,46.21,47.119,45.93,47.032,31166,0
2016-07-20,47.09,48.145,46.965,47.913,29241,0
2016-07-21,48.048,48.174,47.516,48.106,28881,0
2016-07-22,48.077,48.367,47.787,48.135,13997,0
2016-07-25,48.367,48.367,46.878,47.129,24313,0
2016-07-26,47.158,47.758,47.013,47.758,28705,0
2016-07-27,47.903,48.008,46.984,47.439,35581,0
2016-07-28,47.448,47.448,46.287,46.375,31959,0
2016-07-29,46.491,48.154,45.718,47.99,48997,0
2016-08-01,47.971,47.971,47.235,47.284,21354,0
2016-08-02,47.245,47.642,46.113,46.974,29135,0
2016-08-03,46.955,47.158,45.717,47.052,29979,0
2016-08-04,46.965,47.226,46.597,47.003,21947,0
2016-08-05,47.206,47.777,47.023,47.429,83894,0
2016-08-08,47.294,48.861,47.294,48.271,65542,0
2016-08-09,48.483,49.509,48.454,49.141,37160,0
2016-08-10,49.006,49.76,48.861,49.199,35403,0
2016-08-11,49.335,49.712,49.093,49.644,20861,0
2016-08-12,49.886,50.079,49.267,49.741,24296,0
2016-08-15,50.002,51.221,49.828,50.138,21327,0
2016-08-16,50.263,50.331,49.065,50.06,11049,0
2016-08-17,50.06,50.186,49.151,49.625,24775,0
2016-08-18,49.664,51.134,49.664,50.824,28010,0
2016-08-19,50.718,51.83,50.549,50.592,9845,0
2016-08-22,50.515,51.221,48.977,50.437,38170,0
2016-08-23,50.728,50.728,48.638,48.87,21759,0
2016-08-24,48.986,49.538,48.367,49.151,35286,0
2016-08-25,49.141,49.896,48.861,49.76,15267,0
2016-08-26,49.925,50.728,48.207,48.416,24127,0
2016-08-29,48.58,48.599,48.315,48.464,6359,0
2016-08-30,48.706,48.996,47.98,48.599,19147,0
2016-08-31,48.522,48.899,47.487,47.613,35701,0
2016-09-01,47.439,49.19,47.439,49.015,46507,0
2016-09-02,49.373,50.379,49.19,49.838,9679,0
2016-09-06,50.108,50.108,49.422,49.741,54346,0
2016-09-07,49.847,50.612,49.441,50.447,84989,0
2016-09-08,50.418,50.553,49.644,49.644,15623,0
2016-09-09,49.344,49.344,48.271,48.483,27576,0
2016-09-12,47.99,48.222,47.226,47.942,43086,0
2016-09-13,47.709,47.709,45.562,45.978,51579,0
2016-09-14,45.794,46.007,43.822,45.32,66901,0
2016-09-15,45.339,45.552,44.188,44.575,53884,0
2016-09-16,44.362,44.527,43.714,44.072,36477,0
2016-09-19,44.188,44.74,43.095,43.202,56376,0
2016-09-20,43.414,43.859,42.583,42.805,35054,0
2016-09-21,43.095,43.482,42.196,43.308,30050,0
2016-09-22,43.792,44.324,43.697,44.072,29035,0
2016-09-23,44.005,44.063,42.708,43.173,48867,0
2016-09-26,42.786,43.269,42.466,43.202,26706,0
2016-09-27,43.192,45.668,43.192,45.32,195911,0
2016-09-28,45.465,46.066,44.275,45.649,30839,0
2016-09-29,45.697,45.784,43.985,44.43,39551,0
2016-09-30,44.537,45.804,44.13,45.523,85504,0
2016-10-03,45.552,45.968,45.127,45.784,29497,0
2016-10-04,45.427,46.839,45.427,46.481,41148,0
2016-10-05,46.752,47.458,46.752,46.965,25084,0
2016-10-06,46.887,47.497,46.626,47.294,31317,0
2016-10-07,47.342,47.352,45.175,45.252,52710,0
2016-10-10,45.63,46.626,45.63,45.881,35543,0
2016-10-11,45.485,46.713,45.485,46.336,35460,0
2016-10-12,46.142,46.868,46.142,46.761,32689,0
2016-10-13,46.404,46.936,46.191,46.732,33835,0
2016-10-14,47.168,47.206,45.968,46.123,32297,0
2016-10-17,46.142,46.462,45.504,45.901,54972,0
2016-10-18,45.988,47.1,45.988,46.965,72484,0
2016-10-19,47.032,47.487,47.003,47.177,25018,0
2016-10-20,47.119,47.777,46.82,47.226,38616,0
2016-10-21,47.061,47.545,47.013,47.371,19271,0
2016-10-24,47.613,48.019,47.158,47.323,23938,0
2016-10-25,47.584,48,46.82,47.187,39951,0
2016-10-26,47.303,47.303,46.336,46.897,56754,0
2016-10-27,47.158,47.274,46.462,46.732,60142,0
2016-10-28,46.878,47.061,45.282,45.489,65568,0
2016-10-31,45.407,45.784,44.827,45.175,66046,0
2016-11-01,45.407,45.407,42.699,42.94,90431,0
2016-11-02,42.844,43.192,42.737,42.757,134284,0
2016-11-03,42.718,42.979,42.051,42.099,63892,0
2016-11-04,42.099,44.362,42.099,43.772,61609,0
2016-11-07,44.614,47.146,44.614,46.152,65272,0
2016-11-08,45.784,46.636,45.301,45.881,48040,0
2016-11-09,42.466,42.834,37.746,40.745,162063,0
2016-11-10,40.319,40.319,37.92,38.249,89571,0
2016-11-11,37.872,37.872,35.598,36.237,239649,0
2016-11-14,36.295,36.982,36.024,36.943,193101,0
2016-11-15,37.127,39.854,37.127,39.371,344096,0
2016-11-16,38.781,39.236,38.694,38.907,71086,0
2016-11-17,38.858,39.621,38.578,38.703,41667,0
2016-11-18,38.781,39.255,37.427,37.562,104726,0
2016-11-21,37.949,38.307,37.746,37.901,50801,0
2016-11-22,38.142,38.597,36.953,37.465,112147,0
2016-11-23,37.281,37.726,36.343,36.798,85862,0
2016-11-25,36.807,37.465,36.807,37.378,38746,0
2016-11-28,37.465,37.782,36.469,36.537,57845,0
2016-11-29,36.45,37.069,35.985,36.179,76524,0
2016-11-30,36.614,36.672,36.179,36.45,71356,0
2016-12-01,36.527,36.595,34.911,35.076,64454,0
2016-12-02,35.018,35.579,34.109,34.35,44300,0
2016-12-05,34.554,34.834,34.496,34.766,60801,0
2016-12-06,34.892,35.55,34.66,34.989,72557,0
2016-12-07,35.105,35.884,35.105,35.453,48868,0
2016-12-08,35.492,36.304,35.066,36.304,106399,0
2016-12-09,36.188,36.517,35.821,36.343,46891,0
2016-12-12,36.208,36.452,35.918,35.976,28222,0
2016-12-13,36.285,36.566,35.976,36.324,44068,0
2016-12-14,36.15,36.45,34.844,35.076,62946,0
2016-12-15,34.805,35.076,34.423,34.902,46706,0
2016-12-16,34.757,34.824,33.876,33.983,93289,0
2016-12-19,34.041,34.737,34.041,34.476,37582,0
2016-12-20,34.708,34.708,34.022,34.186,28716,0
2016-12-21,34.186,34.283,33.857,33.944,31372,0
2016-12-22,33.857,34.201,33.025,33.141,89101,0
2016-12-23,33.141,33.751,33.141,33.606,52628,0
2016-12-27,33.731,33.731,32.754,32.88,73623,0
2016-12-28,33.035,33.224,32.542,32.996,49062,0
2016-12-29,33.199,33.857,33.165,33.548,45862,0
2016-12-30,33.47,33.925,33.122,33.412,60760,0
2017-01-03,33.925,33.925,32.89,33.016,57747,0
2017-01-04,32.986,33.016,32.135,32.493,49295,0
2017-01-05,32.638,32.725,31.99,32.038,52031,0
2017-01-06,32.038,32.435,32.027,32.358,37464,0
2017-01-09,32.319,32.319,30.965,31.12,82619,0
2017-01-10,31.207,31.526,30.984,31.265,52479,0
2017-01-11,31.236,31.236,30.365,30.404,78263,0
2017-01-12,30.578,31.071,30.578,30.684,49910,0
2017-01-13,30.733,31.303,30.694,31.178,34390,0
2017-01-17,31.265,31.265,30.549,30.684,70191,0
2017-01-18,30.713,30.742,29.282,29.494,136463,0
2017-01-19,29.688,30.297,29.069,29.156,106204,0
2017-01-20,29.378,31.032,29.253,30.994,148346,0
2017-01-23,31.332,32.812,31.09,32.687,193895,0
2017-01-24,33.431,34.273,32.986,34.205,193964,0
2017-01-25,34.215,34.931,33.896,34.728,508765,0
2017-01-26,34.824,35.104,33.228,33.441,319725,0
2017-01-27,33.422,34.041,32.619,32.861,244273,0
2017-01-30,32.677,33.925,32.571,33.596,98245,0
2017-01-31,33.857,33.857,32.977,33.093,105557,0
2017-02-01,33.18,33.499,32.764,33.306,77155,0
2017-02-02,33.315,33.818,33.054,33.296,85130,0
2017-02-03,33.644,33.915,33.335,33.577,84969,0
2017-02-06,33.606,33.615,32.793,33.257,51002,0
2017-02-07,33.354,33.373,32.851,33.296,109590,0
2017-02-08,33.364,35.26,33.364,35.202,128763,0
2017-02-09,35.473,35.898,35.434,35.734,87490,0
2017-02-10,36.13,36.13,35.655,35.937,83375,0
2017-02-13,36.237,36.237,35.811,35.976,49948,0
2017-02-14,35.869,36.556,35.327,36.101,104624,0
2017-02-15,35.792,36.159,34.941,35.927,108627,0
2017-02-16,36.043,36.043,35.308,35.56,89537,0
2017-02-17,35.424,36.13,35.221,36.072,62068,0
2017-02-21,35.995,37.107,35.801,37.011,97105,0
2017-02-22,37.146,37.34,36.44,36.924,76102,0
2017-02-23,36.73,37.328,36.343,36.711,73807,0
2017-02-24,36.324,36.546,35.83,36.092,60703,0
2017-02-27,36.159,36.604,36.092,36.275,44782,0
2017-02-28,36.353,37.765,36.353,37.127,115860,0
2017-03-01,36.933,38.585,36.411,38.326,115388,0
2017-03-02,38.075,38.152,36.904,37.04,78794,0
2017-03-03,37.823,38.694,37.785,38.645,159354,0
2017-03-06,38.694,38.723,38.017,38.491,82366,0
2017-03-07,38.249,39.477,38.249,38.974,49117,0
2017-03-08,38.926,38.926,37.891,38.259,71789,0
2017-03-09,38.336,38.578,37.214,37.417,106864,0
2017-03-10,37.785,38.587,37.427,38.152,60105,0
2017-03-13,38.487,38.597,38.269,38.452,62539,0
2017-03-14,38.268,38.452,37.591,37.901,80956,0
2017-03-15,38.007,38.713,37.843,38.558,76103,0
2017-03-16,38.849,39.429,38.674,39.071,39936,0
2017-03-17,39.236,39.797,38.994,39.632,92637,0
2017-03-20,39.777,39.787,39.294,39.352,36035,0
2017-03-21,39.487,40.551,38.945,39.439,75210,0
2017-03-22,39.352,39.855,39.061,39.651,34609,0
2017-03-23,39.835,40.638,39.622,40.532,80814,0
2017-03-24,40.725,41.741,40.551,41.741,74667,0
2017-03-27,41.547,41.789,41.238,41.48,103535,0
2017-03-28,41.402,41.741,41.073,41.161,64929,0
2017-03-29,41.18,41.925,41.083,41.867,96796,0
2017-03-30,41.799,42.167,41.567,41.983,63526,0
2017-03-31,41.944,42.911,41.538,41.77,510438,0
2017-04-03,41.741,42.176,41.344,42.167,101890,0
2017-04-04,41.963,42.67,41.577,42.486,63744,0
2017-04-05,42.728,43.434,42.602,42.892,85930,0
2017-04-06,43.028,43.26,42.341,42.95,47473,0
2017-04-07,43.144,43.845,42.766,43.385,110318,0
2017-04-10,43.579,43.958,43.173,43.308,40300,0
2017-04-11,43.25,43.279,42.192,42.602,69023,0
2017-04-12,42.699,42.951,41.658,42.428,64672,0
2017-04-13,42.341,43.192,42.273,42.882,86305,0
2017-04-17,43.269,43.55,42.955,43.115,71306,0
2017-04-18,42.95,43.395,42.737,42.795,53622,0
2017-04-19,42.776,42.776,41.857,42.234,136680,0
2017-04-20,42.718,43.192,42.408,42.495,37555,0
2017-04-21,42.283,42.641,42.021,42.534,75026,0
2017-04-24,43.298,43.627,42.902,42.999,46091,0
2017-04-25,42.999,43.173,42.631,43.144,54654,0
2017-04-26,43.144,43.144,42.147,42.234,129527,0
2017-04-27,42.505,42.95,42.215,42.834,55149,0
2017-04-28,42.873,43.26,42.757,42.911,88124,0
2017-05-01,43.153,43.153,42.234,42.757,36644,0
2017-05-02,42.757,44.885,42.06,44.691,120293,0
2017-05-03,45.262,45.262,43.531,43.569,72109,0
2017-05-04,43.531,43.531,42.08,42.515,80053,0
2017-05-05,42.573,43.55,42.573,43.55,98208,0
2017-05-08,43.792,43.792,42.921,43.366,67719,0
2017-05-09,43.298,43.453,42.312,42.515,354838,0
2017-05-10,42.631,43.55,42.341,43.453,207042,0
2017-05-11,44.15,44.19,43.255,44.04,159610,0
2017-05-12,43.46,43.71,42.33,42.84,118848,0
2017-05-15,43.25,43.64,42.93,43.32,118457,0
2017-05-16,43.98,43.98,42.765,43.49,69684,0
2017-05-17,42.73,43.15,41.41,42.42,94947,0
2017-05-18,42.19,42.41,41.06,41.8,97243,0
2017-05-19,41.98,43.51,41.98,42.85,87145,0
2017-05-22,42.96,43.18,41.94,42.3699,63694,0
2017-05-23,42.43,42.85,42.13,42.59,45941,0
2017-05-24,42.86,43.54,42.64,43.41,79116,0
2017-05-25,43.57,44.45,43.57,43.94,133935,0
2017-05-26,44.08,44.83,44.08,44.6,62214,0
2017-05-30,44.05,44.24,43.42,43.6,138167,0
2017-05-31,43.65,43.65,43,43.15,148917,0
2017-06-01,43.24,43.9,43.21,43.27,83653,0
2017-06-02,43.57,43.77,43.09,43.32,54887,0
2017-06-05,43.31,44.69,43.31,44.48,63800,0
2017-06-06,44.46,44.91,43.68,43.92,124419,0
2017-06-07,43.88,44.46,43.88,44.1,43619,0
2017-06-08,44.27,44.27,43.6,43.99,59392,0
2017-06-09,44.13,44.53,43.94,44.1,57488,0
2017-06-12,44.29,44.33,43.92,44.08,50866,0
2017-06-13,44.36,45.25,44.0944,44.91,96888,0
2017-06-14,45.24,46.24,45.2,46.2,107958,0
2017-06-15,45.9,45.9499,45.09,45.83,109165,0
2017-06-16,46.11,46.19,45.27,45.8,109880,0
2017-06-19,46.04,46.2,45.75,46.18,106981,0
2017-06-20,46.06,46.06,44.55,44.62,160323,0
2017-06-21,44.95,45.27,44.635,45.2,226765,0
2017-06-22,45.4,46.53,45.34,46.32,89299,0
2017-06-23,46.61,47.16,46.38,46.84,94637,0
2017-06-26,47.24,47.42,46.69,47.13,61388,0
2017-06-27,46.93,46.93,46.43,46.72,36851,0
2017-06-28,47.03,48.29,46.79,48.12,96297,0
2017-06-29,48.26,48.26,46.64,47.62,76899,0
2017-06-30,47.87,48.41,45.31,48.18,89336,0
2017-07-03,48.6,48.6,47.49,47.63,30823,0
2017-07-05,47.67,47.67,46.89,47.11,37464,0
2017-07-06,47.03,47.79,46.59,47.74,89339,0
2017-07-07,48.23,48.23,46.85,47.42,92347,0
2017-07-10,47.65,48.29,47.195,48.29,39574,0
2017-07-11,48,48.76,47.345,48.52,74549,0
2017-07-12,49.15,50.24,47.88,50.09,128983,0
2017-07-13,50.46,50.46,49.59,49.97,106027,0
2017-07-14,50.34,51.24,50.26,51.15,70423,0
2017-07-17,51.3,51.95,50.6489,51.67,74718,0
2017-07-18,51.7,52.02,51.2,51.81,77096,0
2017-07-19,52.09,52.12,51.45,52.1,61208,0
2017-07-20,52.24,52.51,51.1701,51.45,92157,0
2017-07-21,51.49,52.16,51.49,51.74,96216,0
2017-07-24,51.67,51.905,51.02,51.7,94334,0
2017-07-25,52.2,52.2,50.36,50.37,64237,0
2017-07-26,50.55,51.28,49.94,51.12,61464,0
2017-07-27,51.24,51.24,50.37,50.64,52948,0
2017-07-28,50.51,50.61,49.74,50.57,59750,0
2017-07-31,50.83,50.83,49.59,50.59,72318,0
2017-08-01,50.86,50.86,49.84,49.98,34743,0
2017-08-02,50.28,50.89,49.5016,50.66,41079,0
2017-08-03,50.56,50.89,50.25,50.76,51435,0
2017-08-04,50.89,51.13,50.26,50.86,57448,0
2017-08-07,51.04,51.12,50.27,50.89,57942,0
2017-08-08,51,51.16,50.27,50.38,95842,0
2017-08-09,50,50,48.05,48.18,103295,0
2017-08-10,48.26,48.3799,47.47,47.61,154062,0
2017-08-11,47.74,48.78,47,48.59,139060,0
2017-08-14,49.31,49.31,48.77,49.03,50119,0
2017-08-15,48.97,49.32,48.65,49.11,40760,0
2017-08-16,49.25,49.67,49,49.24,39911,0
2017-08-17,49.2,49.58,47.95,48.04,73609,0
2017-08-18,48.54,49.589,47.91,48.37,74520,0
2017-08-21,48.61,49.5864,48.61,49.37,56211,0
2017-08-22,49.43,49.43,48.66,49.01,59548,0
2017-08-23,48.69,49.53,48.58,49.38,78790,0
2017-08-24,49.83,49.83,49.3275,49.53,60424,0
2017-08-25,50.1,50.15,49.03,49.3,55301,0
2017-08-28,49.33,49.33,48.17,48.34,78364,0
2017-08-29,48.27,48.43,47.73,48.01,83312,0
2017-08-30,48.08,48.64,47.83,47.88,51343,0
2017-08-31,48.03,48.72,47.97,48.37,89418,0
2017-09-01,48.66,48.92,47.88,48.22,40620,0
2017-09-05,48.41,48.41,46.72,47.26,66370,0
2017-09-06,47.27,47.83,47.07,47.38,36496,0
2017-09-07,46.73,48.03,46.73,47.06,91622,0
2017-09-08,46.71,47.18,46.41,46.5,48593,0
2017-09-11,47.04,47.66,46.14,46.23,115214,0
2017-09-12,46.54,46.54,45.95,46.06,75429,0
2017-09-13,45.92,46.67,45.87,46.53,43114,0
2017-09-14,46.6,47.92,46.21,46.95,99015,0
2017-09-15,46.84,47.28,46.7,47.18,150577,0
2017-09-18,47.03,47.11,46.67,46.86,90529,0
2017-09-19,47.15,47.25,46.62,46.93,39721,0
2017-09-20,47.19,47.31,46.48,46.84,37764,0
2017-09-21,46.71,46.71,45.6,45.81,88623,0
2017-09-22,46.07,46.92,45.81,46.55,122640,0
2017-09-25,46.26,46.83,45.59,45.71,62014,0
2017-09-26,45.72,46.21,45.58,46.1,72450,0
2017-09-27,46.32,46.32,44.65,45.02,58745,0
2017-09-28,45.05,45.189,44.561,44.74,53587,0
2017-09-29,44.79,45.03,44.04,44.4,107790,0
2017-10-02,44.67,44.98,44.2,44.46,42175,0
2017-10-03,44.59,44.87,43.97,44.23,67340,0
2017-10-04,44.44,44.51,44.06,44.24,44890,0
2017-10-05,44.04,44.54,43.27,43.5,91610,0
2017-10-06,43.48,43.48,42.9,43.19,57412,0
2017-10-09,43.05,43.05,41.68,42.1,58016,0
2017-10-10,42.49,42.49,41.58,41.78,86326,0
2017-10-11,41.55,42.31,41.222,42.12,41852,0
2017-10-12,41.77,42.52,41.77,42.14,46337,0
2017-10-13,42.3,42.795,41.99,42.17,83461,0
2017-10-16,42.08,42.27,40.94,41.06,69329,0
2017-10-17,41,41.67,40.24,41.34,70494,0
2017-10-18,41.39,42.5,41.28,41.45,64150,0
2017-10-19,41.41,42.72,41.27,42.59,94280,0
2017-10-20,42.75,42.75,41.35,41.67,160161,0
2017-10-23,41.6,42,41.18,41.4,208725,0
2017-10-24,41.31,41.53,41.07,41.26,143600,0
2017-10-25,41.41,41.48,40.6,40.73,67372,0
2017-10-26,41.03,41.03,39.18,39.27,106140,0
2017-10-27,39.29,40.28,39.0598,40.08,90552,0
2017-10-30,40.2,40.56,39.71,40.36,97938,0
2017-10-31,40.47,40.5936,40.15,40.4,54956,0
2017-11-01,40.39,40.52,39.45,39.96,76742,0
2017-11-02,39.97,40.17,39.72,40.16,46009,0
2017-11-03,40.03,40.72,38.16,40.43,107663,0
2017-11-06,40.67,40.91,39.63,40.3,58974,0
2017-11-07,40.44,40.75,39.59,40.09,135558,0
2017-11-08,40.29,40.52,39.7,39.87,65725,0
2017-11-09,39.38,39.87,38.95,39.455,46920,0
2017-11-10,39.4,39.6,38.34,38.42,53572,0
