Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.506,10.586,10.267,10.577,263694,0
2005-02-28,10.802,10.807,10.65,10.737,344108,0
2005-03-01,10.629,10.955,10.607,10.955,277212,0
2005-03-02,11.371,11.733,11.087,11.662,1077002,0
2005-03-03,11.654,12.213,11.654,12.061,702879,0
2005-03-04,12.222,12.462,12.092,12.218,622693,0
2005-03-07,12.353,12.569,11.903,12,606199,0
2005-03-08,12.013,12.265,12.013,12.07,479049,0
2005-03-09,12.113,12.139,11.523,11.728,332197,0
2005-03-10,11.675,12.004,11.675,11.934,297831,0
2005-03-11,11.934,12.222,11.697,11.759,321885,0
2005-03-14,11.781,12.096,11.781,12.048,322343,0
2005-03-15,12.061,12.113,11.79,11.837,216730,0
2005-03-16,11.799,12.353,11.79,12.092,277668,0
2005-03-17,12.092,12.139,11.531,12.122,361521,0
2005-03-18,12.222,12.291,12.183,12.253,260489,0
2005-03-21,12.226,12.418,12.088,12.353,325551,0
2005-03-22,12.483,12.776,12.462,12.636,532888,0
2005-03-23,12.64,12.64,11.711,12.1,628653,0
2005-03-24,12.179,12.543,12.135,12.265,205732,0
2005-03-28,12.353,12.397,12.113,12.235,361290,0
2005-03-29,12.44,12.679,12.113,12.257,346400,0
2005-03-30,12.235,12.265,12.048,12.253,258427,0
2005-03-31,12.265,12.877,12.261,12.64,503334,0
2005-04-01,12.877,12.899,12.565,12.873,457745,0
2005-04-04,12.921,13.488,12.921,13.095,786273,0
2005-04-05,13.422,13.57,13.02,13.535,616966,0
2005-04-06,13.661,14.295,13.579,14.039,875163,0
2005-04-07,14.039,14.108,12.877,13.356,736558,0
2005-04-08,13.335,13.338,11.684,12.201,2444957,0
2005-04-11,11.938,11.995,11.153,11.288,1752845,0
2005-04-12,10.89,11.567,10.52,11.549,1618822,0
2005-04-13,11.549,11.549,11.078,11.267,454305,0
2005-04-14,11.254,11.254,10.851,10.868,296914,0
2005-04-15,10.758,11.025,10.476,10.925,720749,0
2005-04-18,10.912,11.219,10.729,11.188,401614,0
2005-04-19,11.315,11.349,11.056,11.131,228411,0
2005-04-20,11.197,11.41,11.043,11.293,256593,0
2005-04-21,11.371,11.759,11.371,11.728,300348,0
2005-04-22,11.781,11.85,11.306,11.514,374352,0
2005-04-25,11.514,12.092,11.509,12.079,280649,0
2005-04-26,12.166,12.326,11.833,11.921,263468,0
2005-04-27,11.938,11.978,11.589,11.828,153497,0
2005-04-28,11.828,11.877,11.349,11.859,356024,0
2005-04-29,11.916,11.916,11.571,11.615,164496,0
2005-05-02,11.654,11.654,11.402,11.615,317076,0
2005-05-03,11.611,11.951,11.571,11.872,234370,0
2005-05-04,11.868,12.561,11.702,12.335,391073,0
2005-05-05,12.388,12.636,12.074,12.188,328302,0
2005-05-06,12.257,12.715,12.257,12.657,337466,0
2005-05-09,12.613,12.613,12.362,12.478,338610,0
2005-05-10,12.5,12.715,12.5,12.653,158999,0
2005-05-11,12.657,12.675,12.304,12.335,167930,0
2005-05-12,12.34,12.679,12.026,12.122,335404,0
2005-05-13,12.122,12.357,11.929,12.096,167014,0
2005-05-16,12.092,12.596,12.092,12.431,174113,0
2005-05-17,12.518,12.636,12.462,12.466,114781,0
2005-05-18,12.552,12.995,12.552,12.995,241702,0
2005-05-19,13.038,13.108,12.951,12.955,211232,0
2005-05-20,12.955,13.095,12.926,13.091,90493,0
2005-05-23,13.179,13.183,12.89,12.96,208940,0
2005-05-24,12.904,13.02,12.453,12.991,226583,0
2005-05-25,13.086,13.205,12.977,13.077,301497,0
2005-05-26,13.077,13.269,13.051,13.192,129445,0
2005-05-27,13.248,13.391,13.183,13.391,182595,0
2005-05-31,13.387,13.697,13.351,13.4,180760,0
2005-06-01,13.488,13.614,13.457,13.509,348691,0
2005-06-02,10.127,10.127,7.643,7.9267,8243253,0
2005-06-03,8.0314,8.1188,7.8175,7.9703,1656394,0
2005-06-06,7.678,7.6823,6.7875,6.9098,3581522,0
2005-06-07,6.8966,7.1411,6.7655,6.975,1743453,0
2005-06-08,6.975,7.1366,6.901,6.9489,617425,0
2005-06-09,6.9664,7.1061,6.604,6.6608,978486,0
2005-06-10,6.6433,6.8923,6.5736,6.8006,841258,0
2005-06-13,6.7655,7.1803,6.7567,7.1105,1176200,0
2005-06-14,7.1279,7.499,7.093,7.4422,1051569,0
2005-06-15,7.499,7.5512,7.2719,7.355,499898,0
2005-06-16,7.3722,7.3722,7.176,7.2239,405050,0
2005-06-17,7.2239,7.2283,7.0711,7.0974,881119,0
2005-06-20,7.0057,7.0057,6.8529,6.9269,508374,0
2005-06-21,6.9183,7.0711,6.9054,6.9313,425668,0
2005-06-22,6.962,7.0144,6.8747,6.9098,315474,0
2005-06-23,6.8966,6.9926,6.6128,6.6128,624758,0
2005-06-24,6.6346,6.9533,6.6346,6.7437,1657768,0
2005-06-27,6.7611,6.8138,6.6477,6.7567,390386,0
2005-06-28,6.7437,7.0361,6.7177,7.0319,377327,0
2005-06-29,7.0886,7.2283,7.0449,7.0624,255217,0
2005-06-30,7.0711,7.3069,7.0711,7.1411,277442,0
2005-07-01,7.1933,7.2893,7.0449,7.1716,259798,0
2005-07-05,7.1716,7.2545,6.975,7.0886,304246,0
2005-07-06,7.1105,7.154,7.0276,7.0711,266216,0
2005-07-07,6.962,7.2065,6.8747,7.0755,300810,0
2005-07-08,7.0755,7.2022,7.0755,7.0886,299666,0
2005-07-11,6.9838,7.2022,6.9794,7.1235,329218,0
2005-07-12,7.0668,7.4684,7.0276,7.3418,520973,0
2005-07-13,7.2893,7.5949,7.2022,7.464,871956,0
2005-07-14,7.5294,7.6123,7.2022,7.2022,542511,0
2005-07-15,7.2022,7.2851,7.0755,7.1583,234827,0
2005-07-18,7.1148,7.4814,7.1148,7.3722,249719,0
2005-07-19,7.3811,7.5512,7.355,7.5294,262322,0
2005-07-20,7.5119,7.678,7.4684,7.6736,163808,0
2005-07-21,7.6606,7.8306,7.3766,7.5381,408945,0
2005-07-22,7.56,7.8088,7.5338,7.774,189007,0
2005-07-25,7.774,7.944,7.7697,7.8742,386264,0
2005-07-26,7.8831,7.9049,7.8392,7.8742,187863,0
2005-07-27,7.8875,7.8961,7.8132,7.8612,339296,0
2005-07-28,7.8525,7.8787,7.7914,7.8349,216272,0
2005-07-29,7.8306,7.8349,7.5556,7.643,376183,0
2005-08-01,7.6036,7.691,7.5512,7.6606,174805,0
2005-08-02,7.6648,7.8349,7.6386,7.8349,199774,0
2005-08-03,7.7914,8.337,7.6606,8.1449,742057,0
2005-08-04,8.1578,8.1711,7.9791,8.0838,217189,0
2005-08-05,8.0751,8.2628,8.0619,8.1449,488669,0
2005-08-08,8.1449,8.2714,8.0358,8.0882,311120,0
2005-08-09,8.0882,8.337,8.0882,8.228,312036,0
2005-08-10,8.2628,8.4896,8.1667,8.2105,333113,0
2005-08-11,8.2061,8.4983,8.2061,8.4896,282481,0
2005-08-12,8.4939,8.5116,8.3108,8.4198,243764,0
2005-08-15,8.481,8.5334,8.2496,8.2933,342963,0
2005-08-16,8.3283,8.4681,8.2758,8.4067,127384,0
2005-08-17,8.4896,8.5116,8.3283,8.4198,153040,0
2005-08-18,8.3806,8.4681,8.3546,8.4287,148916,0
2005-08-19,8.4331,8.5203,8.3632,8.5203,174113,0
2005-08-22,8.5334,8.6207,8.5159,8.6074,158999,0
2005-08-23,8.6032,8.6644,8.5597,8.6644,111114,0
2005-08-24,8.6644,8.8826,8.6601,8.852,301266,0
2005-08-25,8.8564,8.9655,8.8564,8.9436,271946,0
2005-08-26,8.9479,8.9699,8.9263,8.9524,272400,0
2005-08-29,8.9479,8.9479,8.7995,8.9087,166327,0
2005-08-30,8.9044,8.9394,8.804,8.935,84764,0
2005-08-31,8.9263,9.0789,8.8564,9.0789,240559,0
2005-09-01,9.066,9.3364,9.0528,9.2537,398637,0
2005-09-02,9.2537,9.3627,9.1314,9.2187,96680,0
2005-09-06,9.2187,9.3192,9.1924,9.3104,159453,0
2005-09-07,9.3759,9.3802,9.3148,9.3627,175030,0
2005-09-08,9.3671,9.3846,9.3278,9.3452,110426,0
2005-09-09,9.3452,9.3627,9.2797,9.3017,98743,0
2005-09-12,9.3017,9.4064,9.2754,9.3192,193133,0
2005-09-13,9.2754,9.2754,8.5553,8.6207,685009,0
2005-09-14,8.5116,8.7517,8.0314,8.6294,454536,0
2005-09-15,8.6338,8.8608,8.5856,8.804,205964,0
2005-09-16,8.852,8.852,8.6776,8.7385,206878,0
2005-09-19,8.7385,8.8171,8.5684,8.6074,114781,0
2005-09-20,8.6207,8.6294,8.4023,8.4637,107221,0
2005-09-21,8.4242,8.4242,7.9703,7.9791,227729,0
2005-09-22,7.9791,8.2847,7.6606,8.2847,337466,0
2005-09-23,8.2847,8.6294,8.1405,8.6294,176869,0
2005-09-26,8.6207,8.6688,8.3806,8.6688,235515,0
2005-09-27,8.6688,8.8171,8.5989,8.778,141356,0
2005-09-28,8.7736,8.7995,8.5814,8.6251,247660,0
2005-09-29,9.581,9.907,9.3846,9.646,1507709,0
2005-09-30,9.4942,9.743,9.0528,9.1836,502875,0
2005-10-03,9.1749,9.1749,8.8084,8.8826,327386,0
2005-10-04,8.8608,8.887,8.228,8.2802,533115,0
2005-10-05,8.2802,8.4242,8.0531,8.0575,247429,0
2005-10-06,8.0575,8.6862,8.0445,8.5553,334028,0
2005-10-07,8.5814,8.8477,8.5071,8.5597,189237,0
2005-10-10,8.6032,8.6294,8.4111,8.4111,115007,0
2005-10-11,8.4896,8.6118,8.4375,8.5071,181449,0
2005-10-12,8.4681,8.5334,8.1233,8.2105,137002,0
2005-10-13,8.2148,8.2714,7.787,7.944,341591,0
2005-10-14,8.0009,8.2409,7.9747,8.2017,102636,0
2005-10-17,8.1842,8.2191,7.9659,8.0403,121882,0
2005-10-18,8.0403,8.3326,8.0403,8.2714,134481,0
2005-10-19,8.2758,8.2758,7.9835,8.1623,116154,0
2005-10-20,8.1361,8.2496,7.9092,8.0882,135169,0
2005-10-21,8.1013,8.2324,8.0575,8.1711,174345,0
2005-10-24,8.1929,8.4155,8.1929,8.4155,108821,0
2005-10-25,8.3806,8.3806,8.1318,8.254,100803,0
2005-10-26,8.2105,8.4637,8.1711,8.3935,123715,0
2005-10-27,8.3979,8.4418,8.2496,8.4287,172742,0
2005-10-28,8.4637,8.4983,8.3021,8.3457,254072,0
2005-10-31,8.3632,8.4463,8.337,8.4463,144790,0
2005-11-01,8.3151,8.4549,8.3021,8.4023,87059,0
2005-11-02,8.4023,8.8171,8.4023,8.8084,217644,0
2005-11-03,8.7866,8.9087,8.5423,8.6163,169534,0
2005-11-04,8.6294,8.6425,8.3979,8.4983,336090,0
2005-11-07,8.481,8.5467,8.2847,8.2976,158080,0
2005-11-08,8.2802,8.3151,8.0927,8.1973,345943,0
2005-11-09,8.1929,8.4853,8.1842,8.2891,159912,0
2005-11-10,8.2714,8.3979,8.2061,8.3719,99203,0
2005-11-11,8.3589,8.3979,8.3021,8.3108,52923,0
2005-11-14,8.3064,8.3151,8.0838,8.2324,102181,0
2005-11-15,8.228,8.2453,8.0969,8.2061,84081,0
2005-11-16,8.1973,8.2453,8.0531,8.0969,70563,0
2005-11-17,8.1233,8.2933,8.0403,8.2236,79268,0
2005-11-18,8.2496,8.2496,8.0751,8.1275,99891,0
2005-11-21,8.1275,8.1623,7.9879,7.9923,105388,0
2005-11-22,7.9923,8.2061,7.9659,8.1623,138604,0
2005-11-23,8.1188,8.2891,8.0969,8.2365,82019,0
2005-11-25,8.2324,8.2324,8.1145,8.1361,34137,0
2005-11-28,8.0969,8.1057,7.9353,7.9353,145250,0
2005-11-29,7.9396,7.9923,7.9004,7.9267,93932,0
2005-11-30,7.9267,8.0619,7.9267,7.9923,97368,0
2005-12-01,8.0096,8.2453,8.0096,8.1929,156474,0
2005-12-02,8.1842,8.2933,8.1842,8.2365,90040,0
2005-12-05,8.2061,8.2236,8.1101,8.1233,180760,0
2005-12-06,8.1842,8.1973,7.9178,7.9353,183282,0
2005-12-07,7.9223,8.1842,7.9223,8.1623,170681,0
2005-12-08,8.1623,8.1623,7.5732,7.9092,402300,0
2005-12-09,7.9879,8.0403,7.9528,8.0096,155102,0
2005-12-12,8.1623,8.4463,8.1361,8.3806,321428,0
2005-12-13,8.3589,8.5027,8.3151,8.4287,166098,0
2005-12-14,8.4463,8.4637,8.2105,8.3151,142045,0
2005-12-15,8.3589,8.3719,8.0663,8.3502,166787,0
2005-12-16,8.3763,8.4896,8.2847,8.3589,298057,0
2005-12-19,8.337,8.337,7.9703,8.0445,163577,0
2005-12-20,8.0226,8.0445,7.8787,7.9004,123715,0
2005-12-21,7.8787,7.9659,7.4727,7.7608,462783,0
2005-12-22,7.7608,7.9965,7.7521,7.9573,336090,0
2005-12-23,7.944,8.0183,7.8306,7.8831,170911,0
2005-12-27,7.8831,8.2365,7.7083,8.0751,388784,0
2005-12-28,8.0751,8.1711,7.8349,7.8656,201609,0
2005-12-29,7.8919,8.0969,7.8919,7.9923,118443,0
2005-12-30,7.9923,7.9923,7.7914,7.8306,129213,0
2006-01-03,7.7565,7.9659,7.5338,7.8262,276067,0
2006-01-04,7.8349,7.9659,7.7914,7.8742,115923,0
2006-01-05,7.8132,7.8831,7.7784,7.8569,164496,0
2006-01-06,7.8569,7.9615,7.8481,7.9267,100575,0
2006-01-09,7.9004,7.944,7.8569,7.8961,164723,0
2006-01-10,7.8,7.8961,7.7697,7.8961,238264,0
2006-01-11,7.8961,7.8961,7.6517,7.8132,150978,0
2006-01-12,7.7039,7.8525,7.6823,7.787,121424,0
2006-01-13,7.7697,7.8218,7.643,7.6823,132417,0
2006-01-17,7.6386,7.7302,7.6297,7.6561,138149,0
2006-01-18,7.6606,7.7039,7.6166,7.6823,115467,0
2006-01-19,7.6998,7.7697,7.6606,7.7214,93476,0
2006-01-20,7.7346,7.7346,7.621,7.6561,102636,0
2006-01-23,7.6561,7.6561,7.3331,7.5119,300810,0
2006-01-24,7.5119,7.5644,7.355,7.4116,591080,0
2006-01-25,7.4116,7.4116,7.2588,7.3375,171599,0
2006-01-26,7.4116,7.4727,7.3375,7.4204,200921,0
2006-01-27,7.4727,7.6253,7.4334,7.4464,109968,0
2006-01-30,7.4464,7.5075,7.3766,7.3941,142045,0
2006-01-31,7.4291,7.6386,7.3985,7.499,227729,0
2006-02-01,7.4597,7.464,7.3766,7.4116,155332,0
2006-02-02,7.4116,7.416,7.2459,7.2893,136773,0
2006-02-03,7.2239,7.4204,7.2065,7.3111,90493,0
2006-02-06,7.2459,7.2459,7.1583,7.2022,111114,0
2006-02-07,7.2107,7.2502,7.0711,7.1583,252468,0
2006-02-08,7.2022,7.2239,7.0276,7.0276,142045,0
2006-02-09,7.0276,7.1322,6.9838,6.9926,166787,0
2006-02-10,6.962,7.0361,6.8747,7.0319,188092,0
2006-02-13,7.0493,7.1061,7.0493,7.0843,170681,0
2006-02-14,7.0711,7.1235,6.9664,7.0276,153727,0
2006-02-15,7.0057,7.1366,6.997,7.1017,239180,0
2006-02-16,7.1366,7.3111,7.1366,7.2326,161747,0
2006-02-17,7.2545,7.3985,7.2151,7.3375,112948,0
2006-02-21,7.355,7.4204,7.3111,7.4204,218104,0
2006-02-22,7.3985,7.5819,7.3722,7.5208,282712,0
2006-02-23,7.5163,7.6253,7.4597,7.5338,210543,0
2006-02-24,7.5556,7.8569,7.5338,7.7914,336321,0
2006-02-27,7.7914,7.7914,7.6736,7.6736,82937,0
2006-02-28,7.6606,7.6606,7.4727,7.4727,111803,0
2006-03-01,7.3331,7.4902,7.3331,7.4858,127610,0
2006-03-02,7.464,7.5426,7.4422,7.499,111803,0
2006-03-03,7.4858,7.5906,7.4771,7.5163,110886,0
2006-03-06,7.5075,7.6386,7.4771,7.5033,177784,0
2006-03-07,7.4858,7.4858,7.1716,7.2677,290727,0
2006-03-08,7.2459,7.3594,7.1105,7.237,244452,0
2006-03-09,7.1497,7.154,6.6783,6.9183,372056,0
2006-03-10,6.9401,6.9838,6.9183,6.9838,165412,0
2006-03-13,7.0276,7.1322,6.9838,7.0493,169765,0
2006-03-14,7.0493,7.0668,7.0144,7.0232,128527,0
2006-03-15,7.0188,7.0711,6.9838,7.0361,144104,0
2006-03-16,7.0276,7.0276,6.8571,6.9838,192671,0
2006-03-17,7.0188,7.1061,6.9838,7.0537,364040,0
2006-03-20,7.0493,7.2633,7.0276,7.2195,180989,0
2006-03-21,7.2022,7.2326,6.8966,6.9269,233913,0
2006-03-22,6.8659,7.1061,6.8659,7.093,165868,0
2006-03-23,7.0974,7.2195,7.0886,7.2065,148685,0
2006-03-24,7.2022,7.2022,7.0405,7.1628,208026,0
2006-03-27,7.1628,7.2239,7.1105,7.2065,169303,0
2006-03-28,7.2022,7.2107,7.0144,7.0319,130127,0
2006-03-29,7.0711,7.3331,7.0711,7.3331,181679,0
2006-03-30,7.3331,7.3375,7.0405,7.0581,182595,0
2006-03-31,7.0799,7.154,6.997,7.154,119819,0
2006-04-03,6.9838,7.0843,6.8879,6.901,145022,0
2006-04-04,6.8966,7.0711,6.8835,7.0668,112948,0
2006-04-05,7.0581,7.0581,6.8399,6.8703,430481,0
2006-04-06,6.8311,6.8485,6.8006,6.8006,239413,0
2006-04-07,6.8094,6.8266,6.5954,6.5954,272400,0
2006-04-10,6.5693,6.5693,6.3073,6.3685,239869,0
2006-04-11,6.3685,6.3947,6.2985,6.3247,282250,0
2006-04-12,6.3073,6.3728,6.3073,6.3334,399320,0
2006-04-13,6.3247,6.3858,6.3073,6.3379,186946,0
2006-04-17,6.3334,6.3947,6.3204,6.3379,179842,0
2006-04-18,6.3509,6.3728,6.2942,6.2942,372290,0
2006-04-19,6.2854,6.4601,6.2854,6.3597,365188,0
2006-04-20,6.3379,6.4293,6.2854,6.2854,444227,0
2006-04-21,6.2854,6.4601,6.2854,6.4513,355792,0
2006-04-24,6.4469,6.4557,6.364,6.3685,225436,0
2006-04-25,6.3465,6.3685,6.2942,6.3685,201609,0
2006-04-26,6.3685,6.4293,6.3422,6.3947,123715,0
2006-04-27,6.3903,6.5473,6.3685,6.482,177784,0
2006-04-28,6.4601,6.5255,6.3728,6.4121,152351,0
2006-05-01,6.4078,6.4733,6.3728,6.4733,271946,0
2006-05-02,6.5167,6.6433,6.482,6.6217,174113,0
2006-05-03,6.6128,6.6346,6.5562,6.5997,119592,0
2006-05-04,6.591,6.6302,6.5298,6.5649,131507,0
2006-05-05,6.5649,6.5866,6.5124,6.5517,85684,0
2006-05-08,6.5124,6.5693,6.5081,6.5517,71481,0
2006-05-09,6.5517,6.5781,6.4733,6.5081,95076,0
2006-05-10,6.5037,6.5037,6.3947,6.4078,233223,0
2006-05-11,6.3947,6.4078,6.2898,6.2898,263922,0
2006-05-12,6.329,6.3379,6.2245,6.2942,268734,0
2006-05-15,6.2723,6.3552,6.0018,6.2506,510894,0
2006-05-16,6.2942,6.3552,6.0498,6.0628,221539,0
2006-05-17,6.0498,6.2985,6.0367,6.0803,378704,0
2006-05-18,6.0759,6.4688,6.0759,6.2069,431396,0
2006-05-19,6.2069,6.2069,5.7966,5.8009,381223,0
2006-05-22,5.8053,5.8577,5.7311,5.8228,495317,0
2006-05-23,5.8489,5.8883,5.8053,5.8141,360609,0
2006-05-24,5.8489,5.9363,5.8053,5.8446,318908,0
2006-05-25,5.9145,6.0062,5.8752,5.9449,211232,0
2006-05-26,5.9799,6.0236,5.8665,5.897,166327,0
2006-05-30,5.8708,5.9363,5.8228,5.8489,232536,0
2006-05-31,5.8665,6.0541,5.8315,6.0279,212839,0
2006-06-01,6.0584,6.2113,6.0367,6.1982,580079,0
2006-06-02,6.1982,6.1982,6.0935,6.1369,284543,0
2006-06-05,6.1938,6.1938,5.9929,6.0236,373204,0
2006-06-06,6.0454,6.0454,5.9406,6.0106,315009,0
2006-06-07,5.9843,6.1502,5.9449,5.9843,536095,0
2006-06-08,6.1763,6.1763,5.8708,6.1241,400467,0
2006-06-09,6.185,6.2418,6.1108,6.1153,338610,0
2006-06-12,6.1327,6.1545,6.0847,6.0891,251780,0
2006-06-13,5.9973,6.0671,5.9277,5.9321,206421,0
2006-06-14,5.9321,5.9757,5.8489,5.9101,184657,0
2006-06-15,5.9101,6.2245,5.8883,6.1982,323034,0
2006-06-16,6.1763,6.1938,6.1196,6.1502,392224,0
2006-06-19,6.1894,6.1894,5.8927,5.9449,242159,0
2006-06-20,5.9277,5.9363,5.8097,5.8097,156474,0
2006-06-21,5.8489,6.0759,5.7617,5.7617,257739,0
2006-06-22,5.7661,5.8489,5.7007,5.7835,216045,0
2006-06-23,5.8271,5.8271,5.6963,5.718,129671,0
2006-06-26,5.718,5.8097,5.6788,5.788,156937,0
2006-06-27,5.788,5.9101,5.7617,5.8489,253614,0
2006-06-28,5.8927,5.9799,5.6788,5.7049,227955,0
2006-06-29,5.7136,5.862,5.6744,5.862,227729,0
2006-06-30,5.862,6.2156,5.7267,6.2156,2047467,0
2006-07-03,6.2113,6.2113,6.1369,6.1807,242391,0
2006-07-05,6.185,6.1982,6.0671,6.1545,237807,0
2006-07-06,6.1763,6.5212,6.1763,6.4601,363583,0
2006-07-07,6.4645,6.4906,6.3947,6.4338,144336,0
2006-07-10,6.4338,6.4382,6.3029,6.3597,116612,0
2006-07-11,6.3597,6.3685,6.2942,6.3118,219709,0
2006-07-12,6.3118,6.3728,6.3118,6.3685,291644,0
2006-07-13,6.3379,6.3597,6.0847,6.3029,277668,0
2006-07-14,6.268,6.3204,6.22,6.3073,134024,0
2006-07-17,6.3204,6.3379,6.1632,6.2069,173428,0
2006-07-18,6.2069,6.2549,6.1502,6.185,107906,0
2006-07-19,6.2156,6.425,6.2026,6.4078,145479,0
2006-07-20,6.4164,6.5473,6.4121,6.4513,206648,0
2006-07-21,6.4382,6.4382,6.2854,6.2898,83392,0
2006-07-24,6.4601,6.591,6.4557,6.4864,290959,0
2006-07-25,6.5167,6.5823,6.3772,6.4733,151208,0
2006-07-26,6.4733,6.4733,6.2854,6.3204,459806,0
2006-07-27,6.329,6.3947,6.1153,6.1196,397258,0
2006-07-28,6.1108,6.2069,5.9013,6.1675,571145,0
2006-07-31,6.1327,6.2767,6.1327,6.2767,327844,0
2006-08-01,6.2636,6.268,6.0018,6.0324,233452,0
2006-08-02,6.0541,6.1982,6.0541,6.1241,319824,0
2006-08-03,6.1241,6.2767,6.1064,6.2767,246741,0
2006-08-04,6.2854,6.2985,5.9887,6.0715,230707,0
2006-08-07,6.0454,6.0628,5.9799,6.0062,145022,0
2006-08-08,6.0018,6.0454,5.897,5.9188,120967,0
2006-08-09,5.897,5.9799,5.8665,5.9232,123487,0
2006-08-10,5.9277,5.9799,5.9188,5.9624,238264,0
2006-08-11,5.9624,5.9799,5.9057,5.9232,85454,0
2006-08-14,5.958,5.958,5.8577,5.862,85684,0
2006-08-15,5.8883,5.9491,5.8489,5.897,130817,0
2006-08-16,5.9188,6.2245,5.897,6.2026,274461,0
2006-08-17,6.1632,6.22,6.1108,6.1982,265529,0
2006-08-18,6.2288,6.2636,6.1763,6.1982,101951,0
2006-08-21,6.1982,6.2375,6.1938,6.2375,78813,0
2006-08-22,6.2375,6.2767,6.2113,6.22,64378,0
2006-08-23,6.2113,6.22,6.1938,6.2069,83621,0
2006-08-24,6.2113,6.2767,6.1241,6.2636,116840,0
2006-08-25,6.268,6.2898,6.1285,6.1285,140895,0
2006-08-28,6.1108,6.2288,6.0891,6.1632,78352,0
2006-08-29,6.1982,6.2418,6.1545,6.1545,124404,0
2006-08-30,6.1632,6.1763,6.1589,6.172,79957,0
2006-08-31,6.1763,6.2069,6.0891,6.1675,151663,0
2006-09-01,6.1545,6.172,6.1369,6.1458,48342,0
2006-09-05,6.1241,6.1763,6.1153,6.1458,106071,0
2006-09-06,6.1502,6.1982,6.1064,6.172,132653,0
2006-09-07,6.1458,6.1763,6.0891,6.1675,75605,0
2006-09-08,6.1763,6.2026,6.1589,6.1938,90493,0
2006-09-11,6.1763,6.2854,6.1632,6.2156,72856,0
2006-09-12,6.2592,6.2636,6.1982,6.2288,95765,0
2006-09-13,6.2331,6.4207,6.22,6.3334,111342,0
2006-09-14,6.3728,6.4034,6.2942,6.2942,85454,0
2006-09-15,6.2942,6.2942,6.1763,6.1938,65292,0
2006-09-18,6.1938,6.1982,6.0847,6.1064,150290,0
2006-09-19,6.1064,6.1545,6.015,6.0935,98743,0
2006-09-20,6.1108,6.1763,6.1108,6.1675,63690,0
2006-09-21,6.172,6.172,6.1108,6.1545,60711,0
2006-09-22,6.1545,6.1589,6.1108,6.1196,118675,0
2006-09-25,6.1153,6.1675,6.1108,6.1632,52466,0
2006-09-26,6.1413,6.1675,6.1285,6.1458,76976,0
2006-09-27,6.1327,6.1545,6.1153,6.1458,42386,0
2006-09-28,6.1675,6.1675,6.0671,6.1413,35740,0
2006-09-29,6.1241,6.1545,6.0411,6.0628,42155,0
2006-10-02,6.0584,6.0584,5.9491,5.958,75145,0
2006-10-03,5.9363,5.9929,5.8401,5.9843,97140,0
2006-10-04,5.958,5.9887,5.9188,5.9277,211232,0
2006-10-05,5.9321,6.0062,5.9321,5.9799,198858,0
2006-10-06,5.9973,5.9973,5.8927,5.9013,92328,0
2006-10-09,5.8839,6.0367,5.8796,5.9321,87059,0
2006-10-10,5.9057,6.0106,5.8752,5.8796,258881,0
2006-10-11,5.8358,5.8927,5.8271,5.8534,176639,0
2006-10-12,5.8489,5.8489,5.3557,5.5436,932897,0
2006-10-13,5.4997,5.6744,5.4256,5.6089,711357,0
2006-10-16,5.5652,5.8271,5.5652,5.8009,582604,0
2006-10-17,5.8141,5.8185,5.7049,5.7792,296458,0
2006-10-18,5.8097,5.9624,5.8053,5.8401,924652,0
2006-10-19,6.1021,6.172,6.0236,6.1502,713190,0
2006-10-20,6.1241,6.2462,6.0891,6.2462,429335,0
2006-10-23,6.2636,6.2636,6.1982,6.22,219019,0
2006-10-24,6.22,6.2418,6.0891,6.1632,228411,0
2006-10-25,6.1982,6.22,6.1241,6.185,119133,0
2006-10-26,6.2156,6.2156,6.0891,6.1763,152583,0
2006-10-27,6.1327,6.1675,6.0891,6.1545,97368,0
2006-10-30,6.1545,6.22,6.1327,6.1807,305849,0
2006-10-31,6.1982,6.329,6.1982,6.2723,252240,0
2006-11-01,6.2898,6.3204,6.2592,6.3118,197028,0
2006-11-02,6.2549,6.3029,6.1938,6.22,287519,0
2006-11-03,6.2026,6.2636,6.1589,6.2026,99891,0
2006-11-06,6.2418,6.2418,6.1982,6.2245,128527,0
2006-11-07,6.2069,6.2418,6.185,6.2069,172281,0
2006-11-08,6.1982,6.2156,6.1108,6.2069,133335,0
2006-11-09,6.1807,6.1807,6.1108,6.1108,77207,0
2006-11-10,6.0454,6.1021,6.0279,6.0411,129900,0
2006-11-13,6.0454,6.1241,6.0018,6.1064,185801,0
2006-11-14,6.1196,6.1807,6.0935,6.0979,93476,0
2006-11-15,6.1108,6.1632,6.1064,6.1196,84538,0
2006-11-16,6.1675,6.1982,6.1369,6.1502,149602,0
2006-11-17,6.1502,6.1807,6.1108,6.1763,170681,0
2006-11-20,6.1153,6.1894,6.1108,6.1413,115467,0
2006-11-21,6.1413,6.185,6.0715,6.0803,116384,0
2006-11-22,6.0847,6.1458,6.0715,6.1241,134252,0
2006-11-24,6.0411,6.1108,6.015,6.1064,106761,0
2006-11-27,6.0628,6.0671,5.958,5.9929,150519,0
2006-11-28,5.9536,6.0584,5.9232,6.0541,164036,0
2006-11-29,6.0279,6.0541,6.0192,6.0324,85912,0
2006-11-30,6.0106,6.1108,6.0106,6.0935,154414,0
2006-12-01,6.0671,6.2026,6.0671,6.2026,102408,0
2006-12-04,6.22,6.3029,6.2113,6.3029,87745,0
2006-12-05,6.2854,6.3029,6.2069,6.22,79039,0
2006-12-06,6.22,6.2723,6.1413,6.2723,187634,0
2006-12-07,6.1545,7.2022,6.1369,7.0276,652707,0
2006-12-08,7.0276,7.416,6.9401,7.1411,541822,0
2006-12-11,7.1061,7.3025,7.1017,7.2151,170911,0
2006-12-12,7.1803,7.1978,6.8659,6.8659,270567,0
2006-12-13,6.8966,7.0624,6.8311,7.0014,167014,0
2006-12-14,7.0014,7.1322,6.9054,6.962,123028,0
2006-12-15,6.8966,7.416,6.8966,7.3594,207565,0
2006-12-18,7.4553,7.4684,7.2851,7.3111,115237,0
2006-12-19,7.2893,7.3286,7.1803,7.3286,185801,0
2006-12-20,7.3985,7.416,7.2677,7.2677,79498,0
2006-12-21,7.2239,7.3243,7.2239,7.3111,119361,0
2006-12-22,7.2677,7.5512,7.2459,7.4422,178014,0
2006-12-26,7.4072,7.4464,7.0361,7.0755,113635,0
2006-12-27,7.0493,7.1803,7.0493,7.1411,75374,0
2006-12-28,7.1366,7.4508,7.1366,7.3506,110197,0
2006-12-29,7.355,7.355,6.9882,7.0668,173199,0
2007-01-03,7.0057,7.1583,6.975,6.9838,227264,0
2007-01-04,6.9838,7.0449,6.9401,6.9794,102408,0
2007-01-05,6.9401,6.997,6.8094,6.8179,75145,0
2007-01-08,6.7655,6.8835,6.7219,6.7875,217189,0
2007-01-09,6.7787,6.8747,6.7219,6.7524,146395,0
2007-01-10,6.7088,6.7437,6.6958,6.7177,62086,0
2007-01-11,6.6914,6.8747,6.6739,6.7831,83621,0
2007-01-12,6.7831,6.8006,6.6958,6.7263,67586,0
2007-01-16,6.7046,7.0405,6.7046,6.9707,183967,0
2007-01-17,6.9838,6.9882,6.879,6.8835,98972,0
2007-01-18,6.9183,7.0188,6.9183,6.997,152583,0
2007-01-19,6.9838,7.0057,6.8835,6.975,106305,0
2007-01-22,7.1583,7.3111,7.1583,7.2415,231621,0
2007-01-23,7.1803,7.2022,6.9838,7.1017,236432,0
2007-01-24,7.1061,7.2022,7.0799,7.1978,92556,0
2007-01-25,7.1803,7.189,7.1411,7.1453,60711,0
2007-01-26,7.1148,7.1279,7.0319,7.0449,51778,0
2007-01-29,7.0449,7.1148,7.0449,7.0711,79039,0
2007-01-30,7.1105,7.1148,7.0232,7.0755,154184,0
2007-01-31,7.0711,7.1105,7.0493,7.0843,63690,0
2007-02-01,7.0711,7.093,7.0188,7.093,68959,0
2007-02-02,7.0886,7.0886,6.8966,7.0276,111803,0
2007-02-05,7.0276,7.0449,6.9838,7.0276,57274,0
2007-02-06,7.0276,7.0537,6.9838,7.0014,82249,0
2007-02-07,6.9838,7.0232,6.9489,7.0101,70104,0
2007-02-08,7.0449,7.0449,6.9926,7.0014,43300,0
2007-02-09,6.9838,7.0144,6.9838,6.9926,59336,0
2007-02-12,6.997,7.0276,6.9838,7.0101,41010,0
2007-02-13,7.0101,7.1411,7.0057,7.1061,82475,0
2007-02-14,7.1061,7.2239,7.093,7.2195,81559,0
2007-02-15,7.2239,7.4072,7.2239,7.3594,85912,0
2007-02-16,7.3811,7.3985,7.3111,7.3811,122110,0
2007-02-20,7.3766,7.3766,7.2326,7.2459,40552,0
2007-02-21,7.2459,7.3111,7.1235,7.1366,38949,0
2007-02-22,7.1366,7.1672,7.0537,7.1497,65292,0
2007-02-23,7.1583,7.2195,7.0886,7.2022,48798,0
2007-02-26,7.2022,7.237,7.2022,7.2107,65523,0
2007-02-27,7.237,7.237,6.4601,6.7611,268965,0
2007-02-28,6.7437,6.7875,6.6521,6.7177,140895,0
2007-03-01,6.6739,6.8266,6.5517,6.8006,106533,0
2007-03-02,6.805,7.1061,6.7787,7.0974,235515,0
2007-03-05,7.1366,7.1716,6.6346,6.7088,154184,0
2007-03-06,6.7133,6.8747,6.6433,6.805,124861,0
2007-03-07,6.805,6.8529,6.6783,6.8006,63232,0
2007-03-08,6.9183,7.237,6.8966,6.9664,124173,0
2007-03-09,7.0276,7.3594,6.997,7.176,214665,0
2007-03-12,7.2022,7.3941,7.1583,7.3462,127384,0
2007-03-13,7.3462,7.3462,7.0711,7.0886,120967,0
2007-03-14,7.0711,7.0974,6.9054,7.0014,57274,0
2007-03-15,6.9838,7.1148,6.9707,7.093,42611,0
2007-03-16,7.1017,7.1279,6.9228,7.0668,127610,0
2007-03-19,6.8747,6.9838,6.7437,6.8571,189237,0
2007-03-20,6.8571,6.8571,6.7002,6.7875,172054,0
2007-03-21,6.7875,6.8529,6.7263,6.8266,310204,0
2007-03-22,6.8311,6.8747,6.8222,6.8529,82475,0
2007-03-23,6.8485,6.8879,6.8138,6.8311,79498,0
2007-03-26,6.8311,6.8616,6.7177,6.8138,115698,0
2007-03-27,6.8094,6.8747,6.7743,6.7919,71249,0
2007-03-28,6.7919,6.8179,6.7524,6.7655,103553,0
2007-03-29,6.7655,6.8006,6.7002,6.7963,278359,0
2007-03-30,6.7787,6.805,6.6608,6.7177,351898,0
2007-04-02,6.7177,6.7831,6.6783,6.7177,125548,0
2007-04-03,6.7481,7.1366,6.6826,7.1148,205274,0
2007-04-04,7.1279,7.1322,7.0711,7.1322,53150,0
2007-04-05,7.1322,7.1366,7.093,7.1322,44217,0
2007-04-09,7.1148,7.3331,7.0799,7.3331,119361,0
2007-04-10,7.3636,7.3636,7.2151,7.2633,88663,0
2007-04-11,7.2633,7.3506,7.2588,7.3331,126464,0
2007-04-12,7.3331,7.3636,7.2893,7.3636,75835,0
2007-04-13,7.3418,7.4072,7.3331,7.3811,59107,0
2007-04-16,7.3811,7.9267,7.3811,7.6998,179616,0
2007-04-17,7.691,8.0488,7.6867,7.8436,310429,0
2007-04-18,7.8,7.9353,7.7827,7.9178,162890,0
2007-04-19,7.9484,8.1623,7.944,8.0096,134481,0
2007-04-20,8.0096,8.1405,7.8875,8.0226,124630,0
2007-04-23,8.0183,8.2671,7.9879,8.2061,224748,0
2007-04-24,8.0751,8.2148,8.0314,8.1449,202230,0
2007-04-25,8.1842,8.5116,8.1536,8.4549,280421,0
2007-04-26,8.4242,8.4242,8.1405,8.2061,116840,0
2007-04-27,8.2061,8.3546,8.2061,8.254,49026,0
2007-04-30,8.2236,8.2496,7.9879,7.9965,55674,0
2007-05-01,7.9879,7.9923,7.8175,7.9528,70336,0
2007-05-02,7.931,8.3675,7.931,8.1361,161747,0
2007-05-03,8.1578,8.385,8.1188,8.1492,111803,0
2007-05-04,8.1578,8.2891,8.0009,8.1188,95305,0
2007-05-07,8.1275,8.2802,8.1057,8.1492,83166,0
2007-05-08,8.1536,8.2496,8.0751,8.1361,82937,0
2007-05-09,8.1405,8.2236,8.0403,8.0882,37801,0
2007-05-10,8.0882,8.2453,8.0751,8.2148,106071,0
2007-05-11,8.2453,8.2933,8.1188,8.1449,112948,0
2007-05-14,8.1101,8.2891,8.0882,8.228,58882,0
2007-05-15,8.228,8.254,8.1188,8.2105,143418,0
2007-05-16,8.1886,8.1886,8.0488,8.0751,118675,0
2007-05-17,8.0751,8.0751,7.9965,8.0314,39636,0
2007-05-18,7.9659,8.2671,7.931,8.1057,231162,0
2007-05-21,8.1101,8.1623,8.0226,8.0969,119819,0
2007-05-22,8.0531,8.2191,8.0226,8.1973,121653,0
2007-05-23,8.1973,8.2105,8.0226,8.0488,118675,0
2007-05-24,8.0096,8.1842,7.9528,7.9528,41696,0
2007-05-25,7.944,7.944,7.8,7.8569,85454,0
2007-05-29,7.8132,8.0708,7.6692,7.8088,158538,0
2007-05-30,7.7433,8.0053,7.7039,7.774,146853,0
2007-05-31,7.7697,7.9092,7.7039,7.7477,95994,0
2007-06-01,7.7608,7.8392,7.6341,7.6517,54757,0
2007-06-04,7.6386,7.7653,7.6386,7.7083,73311,0
2007-06-05,7.6036,7.787,7.4291,7.6692,72626,0
2007-06-06,7.6297,7.944,7.4334,7.7346,94390,0
2007-06-07,7.6954,7.8044,7.2107,7.621,192216,0
2007-06-08,7.5644,7.7697,7.2677,7.3811,411237,0
2007-06-11,7.3811,8.0314,7.2893,7.3025,580770,0
2007-06-12,7.3331,7.7258,7.2763,7.5732,278827,0
2007-06-13,7.56,7.5949,7.2851,7.3722,158538,0
2007-06-14,7.4028,7.5381,7.3506,7.4727,226583,0
2007-06-15,7.4727,7.5863,7.4597,7.5208,203442,0
2007-06-18,7.5512,7.5949,7.3722,7.3722,216730,0
2007-06-19,7.3985,7.8481,7.3985,7.7477,84081,0
2007-06-20,7.7521,7.9528,7.547,7.787,122110,0
2007-06-21,7.7697,7.7697,7.464,7.5163,132190,0
2007-06-22,7.5251,7.7433,7.2807,7.2807,1227290,0
2007-06-25,7.2851,7.5075,7.2851,7.3331,231162,0
2007-06-26,7.3594,7.547,7.3594,7.4378,164036,0
2007-06-27,7.355,7.5163,7.3243,7.5119,116384,0
2007-06-28,7.5163,7.608,7.4508,7.56,107680,0
2007-06-29,7.5777,7.6123,7.4072,7.4248,85684,0
2007-07-02,7.4771,7.5033,7.3678,7.4858,245827,0
2007-07-03,7.4858,7.7214,7.4858,7.7083,93476,0
2007-07-05,7.6823,7.7346,7.3155,7.4291,197484,0
2007-07-06,7.4116,7.5294,7.3418,7.4508,68043,0
2007-07-09,7.4508,7.6386,7.3418,7.608,137002,0
2007-07-10,7.5512,7.608,7.4378,7.4727,139064,0
2007-07-11,7.464,7.5819,7.464,7.56,84764,0
2007-07-12,7.56,7.9528,7.547,7.8787,171599,0
2007-07-13,7.8436,7.9528,7.5863,7.5863,154874,0
2007-07-16,7.5426,7.9004,7.4858,7.7784,139750,0
2007-07-17,7.8218,7.8306,7.5294,7.7039,144790,0
2007-07-18,7.6823,7.717,7.464,7.6297,183967,0
2007-07-19,7.6648,7.8262,7.5075,7.5251,137687,0
2007-07-20,7.5075,7.5163,6.9358,7.154,438958,0
2007-07-23,7.1672,7.4334,7.0843,7.3286,315474,0
2007-07-24,7.2415,7.2763,6.8747,6.9054,200002,0
2007-07-25,6.9269,7.2065,6.9142,6.9882,266216,0
2007-07-26,6.9183,6.997,6.5517,6.7002,340902,0
2007-07-27,6.6826,6.9098,6.5167,6.5298,282481,0
2007-07-30,6.6302,6.7567,6.364,6.5037,365642,0
2007-07-31,6.5562,6.6084,6.3029,6.3204,232080,0
2007-08-01,6.2767,6.7743,6.2767,6.5255,212839,0
2007-08-02,6.5429,6.5693,6.3379,6.4601,147313,0
2007-08-03,6.425,6.5037,5.9887,6.0236,289584,0
2007-08-06,6.0803,6.962,5.9668,6.8311,609634,0
2007-08-07,6.7963,6.7963,6.4382,6.5693,438958,0
2007-08-08,6.6521,6.9358,6.4776,6.7351,524410,0
2007-08-09,6.5649,6.6914,5.788,5.9799,504251,0
2007-08-10,5.8927,6.4776,5.6089,6.4338,626358,0
2007-08-13,6.4338,6.5212,6.1763,6.2942,349608,0
2007-08-14,6.2854,6.4382,6.2854,6.4078,126006,0
2007-08-15,6.3597,6.6477,6.3334,6.4906,219019,0
2007-08-16,6.5255,6.639,6.3597,6.5562,340902,0
2007-08-17,6.5562,6.9183,6.4601,6.5255,199547,0
2007-08-20,6.5649,6.6477,6.268,6.399,180075,0
2007-08-21,6.329,6.5342,6.2898,6.3422,129213,0
2007-08-22,6.3728,6.8399,6.3728,6.8266,212375,0
2007-08-23,6.8266,6.8879,6.591,6.7963,183967,0
2007-08-24,6.7787,6.8703,6.6608,6.7699,69876,0
2007-08-27,6.7395,6.8006,6.591,6.7655,92100,0
2007-08-28,6.7655,6.7655,6.5781,6.6477,100346,0
2007-08-29,6.687,6.8703,6.6173,6.8529,78352,0
2007-08-30,6.7655,7.0276,6.7437,6.9533,109283,0
2007-08-31,7.0101,7.0581,6.7219,6.7219,245136,0
2007-09-04,6.7219,6.9707,6.7219,6.9228,187407,0
2007-09-05,6.8923,6.9401,6.6651,6.7655,92556,0
2007-09-06,6.7611,6.8399,6.6914,6.7919,150519,0
2007-09-07,6.6783,6.7395,6.6128,6.7133,178014,0
2007-09-10,6.7655,6.9707,6.7219,6.8923,206878,0
2007-09-11,6.9142,6.9794,6.7307,6.879,203670,0
2007-09-12,6.8659,6.9446,6.7963,6.8659,155559,0
2007-09-13,6.8879,6.9313,6.7831,6.7831,155102,0
2007-09-14,6.7437,6.9054,6.6826,6.8266,223831,0
2007-09-17,6.8311,6.8311,6.6695,6.6914,213522,0
2007-09-18,6.7002,7.3286,6.7002,7.3155,365642,0
2007-09-19,7.3331,7.5338,7.3198,7.4291,274008,0
2007-09-20,7.3766,7.56,7.2763,7.2763,185801,0
2007-09-21,7.3462,7.3462,7.0668,7.1191,186718,0
2007-09-24,7.0755,7.1933,7.0144,7.154,225666,0
2007-09-25,7.1148,7.2719,7.0843,7.2326,77896,0
2007-09-26,7.237,7.3462,7.1847,7.3286,207565,0
2007-09-27,7.3766,7.3766,7.0319,7.0493,336550,0
2007-09-28,7.0581,7.1191,6.7351,6.8138,321428,0
2007-10-01,6.8138,7.3898,6.7787,7.3418,228872,0
2007-10-02,7.3506,7.4422,7.2326,7.3855,151208,0
2007-10-03,7.3331,7.3418,7.1583,7.3155,150978,0
2007-10-04,7.3331,7.3331,7.0711,7.2893,331507,0
2007-10-05,7.3766,7.7083,7.3506,7.6606,157621,0
2007-10-08,7.6606,7.6648,7.2022,7.4072,228182,0
2007-10-09,7.1628,7.176,6.8879,7.0755,942748,0
2007-10-10,7.0276,7.6561,7.0232,7.4771,504251,0
2007-10-11,7.4727,7.5994,7.4028,7.5075,516848,0
2007-10-12,7.5338,7.5863,7.4508,7.5644,955577,0
2007-10-15,7.6166,7.6253,7.1803,7.4028,174113,0
2007-10-16,7.4378,7.4945,7.2677,7.3941,112719,0
2007-10-17,7.4508,7.499,7.2677,7.499,240095,0
2007-10-18,7.4684,7.4684,7.2283,7.3243,358999,0
2007-10-19,7.2893,7.2893,7.0449,7.2022,230707,0
2007-10-22,7.0711,7.3636,7.0624,7.3594,146853,0
2007-10-23,7.3678,7.5732,7.2195,7.5033,212604,0
2007-10-24,7.4508,7.464,7.2893,7.4204,157621,0
2007-10-25,7.416,7.5338,7.3375,7.4248,96911,0
2007-10-26,7.4858,7.7608,7.3898,7.7608,179384,0
2007-10-29,7.787,7.944,7.7039,7.8569,196112,0
2007-10-30,7.8569,7.8569,7.499,7.5949,186718,0
2007-10-31,7.5949,7.8306,7.5949,7.8218,108368,0
2007-11-01,7.8132,7.8349,7.3286,7.643,296226,0
2007-11-02,7.7214,7.774,7.5163,7.6998,145479,0
2007-11-05,7.7521,7.774,7.5294,7.6823,159789,0
2007-11-06,7.7302,8.0009,7.621,7.9879,133106,0
2007-11-07,7.9223,7.9353,7.5294,7.7477,222228,0
2007-11-08,7.8262,7.8787,7.5863,7.8656,129445,0
2007-11-09,7.8612,8.0314,7.6341,7.8569,200002,0
2007-11-12,7.7126,8.0358,7.7126,7.87,120898,0
2007-11-13,7.9703,8.4023,7.8436,8.337,198632,0
2007-11-14,8.337,8.337,8.0751,8.2714,175494,0
2007-11-15,8.2148,8.2933,8.0488,8.2758,279086,0
2007-11-16,8.1886,8.2017,8.0403,8.1886,391990,0
2007-11-19,8.0882,8.1929,7.8612,7.8875,145570,0
2007-11-20,7.8787,8.0794,7.7258,7.9747,140209,0
2007-11-21,7.944,7.9528,7.6123,7.6517,87286,0
2007-11-23,7.6954,7.9923,7.4727,7.9223,111342,0
2007-11-26,7.7653,7.8831,7.3418,7.3941,164127,0
2007-11-27,7.464,7.6606,7.3985,7.6297,118675,0
2007-11-28,7.7477,9.127,7.6648,7.8569,171826,0
2007-11-29,7.8569,7.9659,7.7521,7.7958,131507,0
2007-11-30,7.8,8.0531,7.7126,7.7214,174511,0
2007-12-03,7.6736,7.717,7.3898,7.5119,214439,0
2007-12-04,7.464,7.5819,7.3941,7.4248,71709,0
2007-12-05,7.4814,7.8569,7.4814,7.8569,123715,0
2007-12-06,7.4858,7.4858,6.9358,7.0319,301497,0
2007-12-07,7.0974,7.2239,7.0276,7.2107,207108,0
2007-12-10,7.1978,7.2633,6.7002,6.8006,325094,0
2007-12-11,6.8094,6.8747,6.5473,6.5954,203670,0
2007-12-12,6.7307,6.8266,6.5781,6.6608,147083,0
2007-12-13,6.6217,6.7088,6.3334,6.6651,212604,0
2007-12-14,6.6565,6.8441,6.6128,6.687,172969,0
2007-12-17,6.6346,6.7437,6.4426,6.4733,161747,0
2007-12-18,6.5124,6.7524,6.3858,6.7307,220853,0
2007-12-19,6.7088,6.8355,6.639,6.8094,103096,0
2007-12-20,6.8923,6.9533,6.5429,6.901,130589,0
2007-12-21,7.0101,7.093,6.9533,7.093,320971,0
2007-12-24,7.1497,7.1847,6.6958,6.8529,114552,0
2007-12-26,6.8266,6.8835,6.5781,6.8399,121424,0
2007-12-27,6.8006,6.8703,6.5255,6.5866,104469,0
2007-12-28,6.6346,6.7133,6.329,6.5473,303102,0
2007-12-31,6.5037,6.5342,6.3379,6.364,153727,0
2008-01-02,6.3509,6.4426,6.22,6.2592,174345,0
2008-01-03,6.3073,6.4164,6.2331,6.2418,142956,0
2008-01-04,6.22,6.3422,6.0847,6.1327,135932,0
2008-01-07,6.2026,6.2026,5.9712,6.0979,130359,0
2008-01-08,6.1153,6.1413,5.9277,5.9321,112719,0
2008-01-09,5.9668,6.1763,5.8228,6.1589,121080,0
2008-01-10,6.1108,6.1285,5.958,6.0759,131275,0
2008-01-11,5.9799,6.0411,5.7397,5.7397,131694,0
2008-01-14,5.7397,5.9668,5.7397,5.9188,86313,0
2008-01-15,5.8577,5.8577,5.5042,5.7007,101951,0
2008-01-16,5.6963,6.0715,5.6788,5.9057,111342,0
2008-01-17,5.8708,5.9057,5.7661,5.8752,85227,0
2008-01-18,5.8141,5.8577,5.5739,5.8053,175720,0
2008-01-22,5.5783,5.67,5.2727,5.2727,180760,0
2008-01-23,5.1374,5.6788,5.1287,5.6265,267360,0
2008-01-24,5.6481,5.7267,5.2596,5.3165,109283,0
2008-01-25,5.3165,5.3165,4.81,4.9192,210588,0
2008-01-28,4.9192,5.2205,4.8056,5.1724,174805,0
2008-01-29,5.1593,5.1593,4.9192,5.024,179885,0
2008-01-30,4.9849,5.1549,4.9542,5.0196,159684,0
2008-01-31,5.0109,5.0545,4.9149,5.037,235745,0
2008-02-01,5.085,5.1287,5.0283,5.0938,193819,0
2008-02-04,5.0458,5.1942,5.0196,5.0677,149783,0
2008-02-05,4.9759,5.1071,4.9759,5.0109,147404,0
2008-02-06,5.1158,5.1158,4.9849,5.0065,116384,0
2008-02-07,5.0109,5.0808,4.9149,4.9979,138810,0
2008-02-08,4.9804,5.0327,4.9106,4.928,114552,0
2008-02-11,4.9106,4.9716,4.9106,4.9192,83392,0
2008-02-12,4.9367,4.9367,4.7837,4.7837,181928,0
2008-02-13,4.8408,4.9106,4.797,4.9106,316160,0
2008-02-14,4.8888,5.0808,4.8888,5.0023,242391,0
2008-02-15,5.0414,5.0414,4.9672,4.9892,178700,0
2008-02-19,5.0633,5.1549,5.0283,5.1071,63690,0
2008-02-20,5.0633,5.1505,5.0023,5.1287,74690,0
2008-02-21,5.1549,5.2161,5.0196,5.0196,88888,0
2008-02-22,5.0196,5.0545,4.9542,5.0196,126922,0
2008-02-25,5.0196,5.0633,4.9849,4.9979,216499,0
2008-02-26,4.9759,5.264,4.9759,5.1636,113635,0
2008-02-27,5.1071,5.1724,5.0196,5.0283,66209,0
2008-02-28,5.0196,5.0894,4.9106,5.0458,70104,0
2008-02-29,4.9804,5.0196,4.8014,4.81,124404,0
2008-03-03,4.81,4.832,4.7185,4.8233,130127,0
2008-03-04,4.7796,4.832,4.7272,4.7881,144336,0
2008-03-05,4.8014,4.8014,4.4305,4.4305,165074,0
2008-03-06,4.3214,4.365,4.0857,4.2559,399549,0
2008-03-07,4.2995,4.4392,4.2339,4.3169,532657,0
2008-03-10,4.3606,4.4348,4.2601,4.3866,180533,0
2008-03-11,4.5178,4.6748,4.365,4.6618,152810,0
2008-03-12,4.7053,4.7053,4.4784,4.5875,161973,0
2008-03-13,4.5526,4.6964,4.4478,4.6878,148458,0
2008-03-14,4.7185,4.7185,4.5656,4.6575,143190,0
2008-03-17,4.5222,4.714,4.4915,4.605,137919,0
2008-03-18,4.714,4.9192,4.6268,4.893,120277,0
2008-03-19,4.893,5.1899,4.8888,5.0327,136088,0
2008-03-20,5.0894,5.0894,4.8669,4.9236,413985,0
2008-03-24,4.9629,5.395,4.9629,5.1505,166787,0
2008-03-25,5.133,5.2031,5.1158,5.2031,61171,0
2008-03-26,5.1724,5.1767,4.9759,5.0677,97831,0
2008-03-27,5.1027,5.1855,5.037,5.0894,67586,0
2008-03-28,5.1027,5.1027,4.6399,4.6748,158767,0
2008-03-31,4.714,4.8581,4.6356,4.6356,200056,0
2008-04-01,4.6704,5.133,4.6662,5.0458,152583,0
2008-04-02,4.9892,5.1724,4.9411,5.0414,194049,0
2008-04-03,5.0153,5.0545,4.9236,4.9629,56590,0
2008-04-04,4.9322,5.1767,4.8056,4.9585,93017,0
2008-04-07,4.9936,4.9936,4.8539,4.8756,107449,0
2008-04-08,4.8495,5.1158,4.8364,4.9236,122799,0
2008-04-09,4.9411,5.0065,4.797,4.797,88205,0
2008-04-10,4.8056,5.1158,4.8056,5.0327,52923,0
2008-04-11,4.9849,5.0327,4.7621,4.7665,685009,0
2008-04-14,4.7579,5.1158,4.714,4.928,583673,0
2008-04-15,4.9236,4.9936,4.5526,4.6486,663315,0
2008-04-16,4.6748,4.8408,4.6748,4.7621,283752,0
2008-04-17,4.7316,4.7621,4.5395,4.5699,68544,0
2008-04-18,4.6136,4.6704,4.5351,4.5569,162636,0
2008-04-21,4.5569,4.6136,4.4915,4.5656,53611,0
2008-04-22,4.5656,4.5875,4.2559,4.2995,191243,0
2008-04-23,4.3169,4.3169,4.1292,4.1903,148878,0
2008-04-24,4.1991,4.1991,4.1292,4.1903,122338,0
2008-04-25,4.1991,4.2339,4.116,4.2034,160743,0
2008-04-28,4.1903,4.2559,4.1729,4.2471,106684,0
2008-04-29,4.2339,4.2907,4.1686,4.1816,79849,0
2008-04-30,4.1991,4.2688,4.116,4.1686,133099,0
2008-05-01,4.1555,4.2339,4.1555,4.2164,81888,0
2008-05-02,4.2776,4.3125,4.1204,4.1771,377699,0
2008-05-05,4.2034,4.2034,4.0681,4.0769,136355,0
2008-05-06,4.0594,4.2601,4.0594,4.2207,141319,0
2008-05-07,4.2122,4.2122,4.0024,4.0068,125090,0
2008-05-08,4.0288,4.0464,3.8935,3.9152,187176,0
2008-05-09,3.8629,4.0068,3.8629,3.9938,219026,0
2008-05-12,4.0157,4.2776,4.0157,4.1686,172637,0
2008-05-13,4.2995,4.5656,4.1686,4.2251,318464,0
2008-05-14,4.2078,4.3823,4.2078,4.3039,213323,0
2008-05-15,4.2995,4.4609,4.2601,4.3955,249491,0
2008-05-16,4.4086,5.1505,4.1072,4.2428,2860108,0
2008-05-19,4.2428,4.4348,4.0813,4.3693,572590,0
2008-05-20,4.3431,4.6399,4.2995,4.5918,186267,0
2008-05-21,4.6224,4.6356,4.3866,4.4086,146395,0
2008-05-22,4.4261,4.5613,4.3083,4.5395,144872,0
2008-05-23,4.509,4.5918,4.4827,4.5832,185551,0
2008-05-27,4.5918,4.7837,4.4871,4.7709,148084,0
2008-05-28,4.8014,4.8014,4.6486,4.7491,94802,0
2008-05-29,4.7228,4.8495,4.7228,4.8495,82407,0
2008-05-30,4.8624,4.8624,4.6704,4.6704,115746,0
2008-06-02,4.6704,4.6878,4.5395,4.5569,166421,0
2008-06-03,4.5483,4.8188,4.5483,4.736,122478,0
2008-06-04,4.7579,5.3819,4.7228,5.2815,236453,0
2008-06-05,5.2815,5.6919,4.8539,5.168,348585,0
2008-06-06,5.168,5.2596,5.024,5.0545,160226,0
2008-06-09,5.0023,5.1593,4.8624,5.1374,166529,0
2008-06-10,5.1115,5.4125,5.072,5.085,275875,0
2008-06-11,5.0414,5.1374,4.9716,4.9936,149621,0
2008-06-12,5.024,5.085,4.9759,4.9892,208357,0
2008-06-13,4.9367,5.4344,4.8975,5.2379,296957,0
2008-06-16,5.2379,5.4213,5.2294,5.395,174533,0
2008-06-17,5.43,5.587,5.4213,5.4954,202862,0
2008-06-18,5.4735,5.6744,5.4735,5.4954,156920,0
2008-06-19,5.4954,5.7049,5.4388,5.6963,155019,0
2008-06-20,5.6656,5.6788,5.225,5.2294,200909,0
2008-06-23,5.2294,5.7267,5.2294,5.5129,206015,0
2008-06-24,5.4519,5.6744,5.3121,5.3819,188940,0
2008-06-25,5.3296,5.5479,5.2596,5.3033,206866,0
2008-06-26,5.1986,5.3209,5.0414,5.072,123429,0
2008-06-27,5.072,5.2815,4.9585,5.133,622359,0
2008-06-30,5.133,5.286,4.2122,4.4175,697776,0
2008-07-01,4.3387,4.4261,4.1686,4.3431,382492,0
2008-07-02,4.3343,4.4609,4.2078,4.4086,190536,0
2008-07-03,4.4261,4.4261,4.2122,4.2776,239066,0
2008-07-07,4.2776,4.3562,4.1555,4.2601,223040,0
2008-07-08,4.2776,4.4042,4.1117,4.3734,359618,0
2008-07-09,4.3778,4.3911,4.1816,4.186,130423,0
2008-07-10,4.1511,4.2776,4.0724,4.2164,176779,0
2008-07-11,4.186,4.2995,4.0681,4.2515,273438,0
2008-07-14,4.3039,4.3039,4.1028,4.116,302247,0
2008-07-15,4.116,4.2559,4.0288,4.1729,282022,0
2008-07-16,4.1991,4.2688,4.1511,4.1991,150573,0
2008-07-17,4.2122,4.4392,4.1642,4.3518,292165,0
2008-07-18,4.2471,4.3083,4.0376,4.1467,231531,0
2008-07-21,4.2078,4.3343,4.0769,4.1072,236080,0
2008-07-22,4.1204,4.1337,4.0376,4.0769,409421,0
2008-07-23,4.0638,4.0942,3.968,4.0332,279298,0
2008-07-24,4.0594,4.0594,3.985,4.0068,283057,0
2008-07-25,4.0813,4.1467,3.9938,4.0244,470177,0
2008-07-28,4.0244,4.0594,3.9503,3.9894,292934,0
2008-07-29,4.0112,4.1337,3.9765,4.116,353455,0
2008-07-30,4.2122,4.2122,3.9284,4.0638,181908,0
2008-07-31,4.0594,4.0857,4.0112,4.0724,553328,0
2008-08-01,4.09,4.1248,4.0594,4.1204,236499,0
2008-08-04,4.116,4.2295,4.09,4.1248,241374,0
2008-08-05,4.2034,4.3039,4.1555,4.282,212125,0
2008-08-06,4.2601,4.2601,4.1117,4.186,141859,0
2008-08-07,4.1248,4.1337,3.9982,4.0724,210495,0
2008-08-08,4.0813,4.2034,4.0376,4.0942,175945,0
2008-08-11,4.1028,4.1991,4.0551,4.1991,265315,0
2008-08-12,4.1948,4.2601,4.1028,4.2251,132492,0
2008-08-13,4.2251,4.2776,4.1511,4.2339,135771,0
2008-08-14,4.2034,4.295,4.2034,4.2471,122695,0
2008-08-15,4.2995,4.365,4.2251,4.3387,173224,0
2008-08-18,4.3387,4.3387,4.1948,4.2295,95554,0
2008-08-19,4.186,4.2122,4.1117,4.1292,98600,0
2008-08-20,4.1598,4.1598,4.0376,4.1117,73139,0
2008-08-21,4.0681,4.1337,4.0112,4.0857,190519,0
2008-08-22,4.1117,4.1816,4.0985,4.1598,96543,0
2008-08-25,4.1467,4.1816,4.0551,4.1337,194136,0
2008-08-26,4.1686,4.2122,4.1379,4.1948,174386,0
2008-08-27,4.186,4.2207,4.1598,4.1903,63938,0
2008-08-28,4.1948,4.2559,4.1903,4.2034,113484,0
2008-08-29,4.1991,4.2207,4.1686,4.186,65723,0
2008-09-02,4.282,4.3214,4.1642,4.1948,81721,0
2008-09-03,4.1903,4.2078,4.1686,4.1729,133030,0
2008-09-04,4.1467,4.2034,4.1467,4.1686,156829,0
2008-09-05,4.1771,4.2207,4.1686,4.1771,108886,0
2008-09-08,4.1816,4.3387,4.1816,4.3083,97427,0
2008-09-09,4.3473,4.5178,4.3125,4.4217,139247,0
2008-09-10,4.5002,4.5046,4.4042,4.4521,134527,0
2008-09-11,4.4696,4.4696,4.2515,4.3823,125161,0
2008-09-12,4.3562,4.3562,4.2559,4.282,87286,0
2008-09-15,4.1948,4.2471,4.1467,4.1642,100575,0
2008-09-16,4.1903,4.2383,4.1467,4.2295,131054,0
2008-09-17,4.1729,4.2559,4.1467,4.1467,142118,0
2008-09-18,4.2164,4.2559,4.0594,4.2559,201324,0
2008-09-19,4.0681,4.6662,4.02,4.5002,568945,0
2008-09-22,4.4915,4.5002,4.2339,4.2383,242440,0
2008-09-23,4.2732,4.5832,4.2732,4.5307,242526,0
2008-09-24,4.5526,4.5875,4.4392,4.4392,55611,0
2008-09-25,4.4565,4.5569,4.4261,4.4305,71414,0
2008-09-26,4.3083,4.3606,4.1467,4.3125,140194,0
2008-09-29,4.2428,4.3214,4.1686,4.2122,87546,0
2008-09-30,4.2471,4.2776,4.1423,4.1991,177557,0
2008-10-01,4.1729,4.1903,4.1248,4.1555,104675,0
2008-10-02,4.1467,4.2207,3.8935,4.09,200756,0
2008-10-03,4.1337,4.1337,3.9938,4.0024,193868,0
2008-10-06,3.8891,4.0376,3.457,3.7668,591020,0
2008-10-07,4.1686,4.5918,4.0157,4.0157,406860,0
2008-10-08,4.0376,4.3955,3.968,4.3214,275448,0
2008-10-09,4.3214,4.4175,4.1511,4.2776,257034,0
2008-10-10,4.1292,4.7053,4.0507,4.6312,415669,0
2008-10-13,4.7053,5.072,4.5832,4.6921,443822,0
2008-10-14,4.7881,4.9629,4.4784,4.6444,219662,0
2008-10-15,4.5962,4.6399,4.0942,4.0942,172583,0
2008-10-16,4.1248,4.3734,3.8106,4.3734,158968,0
2008-10-17,4.1598,4.4261,4.1379,4.2122,169406,0
2008-10-20,4.2776,4.3955,4.1511,4.3955,135649,0
2008-10-21,4.3955,4.5569,4.1292,4.1642,197749,0
2008-10-22,4.0769,4.1816,3.9373,4.0464,84007,0
2008-10-23,4.0376,4.1598,3.9284,4.0464,241066,0
2008-10-24,3.9284,4.0942,3.9284,3.9373,133223,0
2008-10-27,3.8935,4.0594,3.553,3.5706,174944,0
2008-10-28,3.6185,3.7321,3.492,3.6794,143669,0
2008-10-29,3.6663,3.7975,3.5706,3.5923,199832,0
2008-10-30,3.601,3.8543,3.5748,3.8543,106611,0
2008-10-31,3.8237,4.1903,3.7146,4.1903,231573,0
2008-11-03,4.1903,4.3387,4.1292,4.3387,142973,0
2008-11-04,4.3473,4.3473,3.9503,4.0376,388715,0
2008-11-05,4.0112,4.0112,3.8063,3.8151,139448,0
2008-11-06,3.8018,3.8803,3.6273,3.6273,143600,0
2008-11-07,3.6448,3.6492,3.4351,3.4438,309911,0
2008-11-10,3.5008,3.5706,3.2737,3.3043,286876,0
2008-11-11,3.2998,3.5137,3.2826,3.4526,284148,0
2008-11-12,3.4394,3.4394,3.2954,3.3872,144863,0
2008-11-13,3.3961,3.9197,3.1821,3.9197,219341,0
2008-11-14,3.8587,4.2688,3.7886,3.9328,177299,0
2008-11-17,3.9065,4.0638,3.8237,3.9723,263008,0
2008-11-18,3.9894,4.0769,3.8018,4.0638,213133,0
2008-11-19,4.0551,4.0551,3.5618,3.5748,189797,0
2008-11-20,3.5485,3.5836,3.3609,3.383,218787,0
2008-11-21,3.4265,3.6752,3.099,3.6663,149130,0
2008-11-24,3.7146,3.8803,3.6054,3.7321,220419,0
2008-11-25,3.7756,3.8281,3.3654,3.5008,428285,0
2008-11-26,3.4614,4.0244,3.3916,4.0244,243281,0
2008-11-28,3.968,4.1248,3.9021,4.1248,20622,0
2008-12-01,4.0332,4.0332,3.3391,3.3654,179325,0
2008-12-02,3.326,3.7102,3.326,3.7102,321974,0
2008-12-03,3.6883,4.1423,3.636,4.0724,205966,0
2008-12-04,4.042,4.2688,3.8018,3.924,97824,0
2008-12-05,4.2383,4.5743,3.8629,4.474,216989,0
2008-12-08,4.4434,4.6312,4.3778,4.5918,271157,0
2008-12-09,4.5699,4.7579,4.2688,4.4959,175266,0
2008-12-10,4.5526,4.9892,4.5395,4.893,357139,0
2008-12-11,4.7926,5.3209,4.7881,5.2336,848459,0
2008-12-12,5.2073,5.7093,5.0938,5.5564,814806,0
2008-12-15,5.5695,5.8489,5.4605,5.6437,776979,0
2008-12-16,5.7529,6.1938,5.7093,6.1938,1162981,0
2008-12-17,6.1108,6.5037,6.0106,6.3858,571537,0
2008-12-18,6.4078,6.4382,5.9491,6.2898,683521,0
2008-12-19,6.3685,6.5212,6.0671,6.1545,563848,0
2008-12-22,6.2156,6.3858,5.8097,6.0584,654824,0
2008-12-23,6.0759,6.4993,5.5348,5.7573,383753,0
2008-12-24,5.7792,6.0411,5.7792,5.9887,89865,0
2008-12-26,5.9668,6.3073,5.9624,6.2985,192466,0
2008-12-29,6.329,6.5037,5.9449,6.0715,661549,0
2008-12-30,6.1285,6.1285,5.8927,6.0979,160628,0
2008-12-31,6.1108,6.5037,6.0891,6.4034,288037,0
2009-01-02,6.4207,6.7567,6.2636,6.6914,442343,0
2009-01-05,6.4338,6.4688,6.0192,6.3685,743575,0
2009-01-06,6.3422,6.6521,6.3029,6.4688,1093974,0
2009-01-07,6.3772,6.4864,6.1807,6.3858,669818,0
2009-01-08,6.329,6.6302,6.2636,6.6302,825423,0
2009-01-09,6.6173,6.6958,6.4469,6.6521,365794,0
2009-01-12,6.7307,6.8094,6.3552,6.3728,593630,0
2009-01-13,6.329,6.6477,6.185,6.6217,385177,0
2009-01-14,6.5781,6.7046,6.2898,6.4993,747526,0
2009-01-15,6.3334,6.6565,6.329,6.6217,616125,0
2009-01-16,6.6783,6.7787,6.626,6.6783,1070889,0
2009-01-20,6.6128,6.6302,6.0803,6.1108,683930,0
2009-01-21,6.2026,6.5562,6.1108,6.4382,582982,0
2009-01-22,6.3334,6.4338,5.9668,6.3422,347484,0
2009-01-23,6.1675,6.6914,6.1108,6.4121,377103,0
2009-01-26,6.3858,6.6346,6.2898,6.4864,205424,0
2009-01-27,6.5255,6.6651,6.399,6.5255,251387,0
2009-01-28,6.6565,6.7219,6.4078,6.4557,306682,0
2009-01-29,6.4338,6.5342,6.22,6.2723,213320,0
2009-01-30,6.3465,6.6958,6.3465,6.5429,625722,0
2009-02-02,6.5429,7.0493,6.329,6.7395,765602,0
2009-02-03,6.7351,6.8616,6.2549,6.3685,488864,0
2009-02-04,6.3685,6.6477,6.3685,6.4382,616586,0
2009-02-05,6.364,6.4776,6.1589,6.2723,515987,0
2009-02-06,6.2723,6.4164,6.1675,6.2113,427597,0
2009-02-09,6.1545,6.2113,5.7966,6.0454,381380,0
2009-02-10,6.0279,6.2069,5.8665,5.8752,241390,0
2009-02-11,5.9449,6.0236,5.4388,5.6394,934978,0
2009-02-12,5.6437,5.8185,5.4692,5.7835,673594,0
2009-02-13,5.7441,6.0847,5.7093,5.8446,170119,0
2009-02-17,5.8009,5.9491,5.587,5.7705,322193,0
2009-02-18,5.7705,5.9843,5.6744,5.8577,374377,0
2009-02-19,5.8883,5.9057,5.6176,5.6308,202270,0
2009-02-20,5.5393,5.7397,5.4036,5.6656,330073,0
2009-02-23,5.7223,5.8708,5.43,5.8358,463320,0
2009-02-24,5.8534,6.2375,5.8534,6.0454,660508,0
2009-02-25,5.9843,6.0411,5.4605,5.5436,265586,0
2009-02-26,5.5957,5.6394,5.0764,5.2161,286936,0
2009-02-27,5.133,5.4997,5.0633,5.4475,403110,0
2009-03-02,5.3296,5.4213,4.8888,5.0458,559833,0
2009-03-03,5.1115,5.4997,4.9062,5.3557,753075,0
2009-03-04,5.4169,5.4822,5.085,5.3253,647605,0
2009-03-05,5.1899,5.2294,4.9716,5.0327,525602,0
2009-03-06,5.024,5.3253,4.9979,5.299,390337,0
2009-03-09,5.264,5.9843,4.8669,5.7661,1046370,0
2009-03-10,5.8141,6.1502,5.4777,5.6569,428092,0
2009-03-11,5.6831,5.8097,5.4561,5.7354,499528,0
2009-03-12,5.7397,6.1108,5.6919,5.8839,425210,0
2009-03-13,5.9624,6.1589,5.7748,6.0454,269801,0
2009-03-16,6.1196,6.2069,6.0454,6.1108,385707,0
2009-03-17,6.1413,6.2549,6.0324,6.2113,361179,0
2009-03-18,6.1675,6.364,6.0759,6.1413,653964,0
2009-03-19,6.2375,6.281,6.1369,6.1763,361502,0
2009-03-20,6.2026,6.329,6.0979,6.1369,278787,0
2009-03-23,6.2767,6.281,5.9929,6.2375,183135,0
2009-03-24,6.1285,6.22,5.8358,5.9757,289959,0
2009-03-25,6.0236,6.2375,5.8708,6.0324,346205,0
2009-03-26,6.0847,6.1982,6.0062,6.1196,380714,0
2009-03-27,6.0324,6.0979,5.8271,5.9712,322719,0
2009-03-30,5.8534,5.9843,5.6788,5.7966,200801,0
2009-03-31,5.8883,5.8883,5.5608,5.6176,417319,0
2009-04-01,5.5393,6.0715,5.5393,5.8796,399979,0
2009-04-02,5.9624,6.1589,5.9232,5.9757,298946,0
2009-04-03,5.9757,6.0367,5.5783,5.7573,243140,0
2009-04-06,5.6744,5.9449,5.6744,5.9057,288543,0
2009-04-07,5.8097,6.0584,5.8097,5.862,195781,0
2009-04-08,5.8185,6.0324,5.8185,6.0324,143690,0
2009-04-09,6.1241,6.2069,5.9973,6.1064,161325,0
2009-04-13,6.0541,6.0541,5.7049,5.9321,381344,0
2009-04-14,5.9057,6.1021,5.7661,5.9321,391990,0
2009-04-15,5.8053,5.9757,5.7354,5.8009,231249,0
2009-04-16,5.8228,5.8883,5.5129,5.8577,266088,0
2009-04-17,5.8752,5.8752,5.6919,5.8358,103185,0
2009-04-20,5.7093,5.8053,5.5393,5.7354,208540,0
2009-04-21,5.6744,5.6919,5.5042,5.6221,262244,0
2009-04-22,5.5783,5.8446,5.5522,5.67,271932,0
2009-04-23,5.6569,5.7049,5.4866,5.6831,345163,0
2009-04-24,5.7049,5.7923,5.6002,5.6788,276955,0
2009-04-27,5.6437,6.1108,5.6394,5.9491,374482,0
2009-04-28,5.9188,6.1413,5.8883,5.9843,186190,0
2009-04-29,5.9668,6.4078,5.8927,6.2723,594539,0
2009-04-30,6.3073,6.3161,6.1064,6.1675,513558,0
2009-05-01,6.2245,6.3728,6.1545,6.2636,570793,0
2009-05-04,6.2375,6.4469,6.2375,6.329,474916,0
2009-05-05,6.2375,6.3597,6.2026,6.3247,383542,0
2009-05-06,6.4034,6.4034,5.9929,6.0367,375714,0
2009-05-07,6.1064,6.1064,5.7093,5.9013,497053,0
2009-05-08,5.9668,6.2462,5.9013,6.1589,298011,0
2009-05-11,6.0324,6.1502,5.7529,5.8665,377259,0
2009-05-12,5.9757,6.0367,5.8271,5.8401,267015,0
2009-05-13,5.7748,5.9101,5.7485,5.8097,358167,0
2009-05-14,5.8401,5.9449,5.7529,5.8228,227892,0
2009-05-15,5.8141,5.8315,5.6744,5.7354,284233,0
2009-05-18,5.7966,5.9973,5.6788,5.9321,177395,0
2009-05-19,5.9712,6.0192,5.7311,5.8577,240656,0
2009-05-20,5.9101,6.0628,5.862,5.9491,198775,0
2009-05-21,5.8577,5.9624,5.6744,5.7136,353408,0
2009-05-22,5.7223,5.7397,5.4344,5.4605,393519,0
2009-05-26,5.4388,5.9536,5.3819,5.7966,395361,0
2009-05-27,5.788,5.9406,5.6265,5.7093,312835,0
2009-05-28,5.7136,5.8927,5.6744,5.8315,346048,0
2009-05-29,5.8315,6.0584,5.7617,5.9406,910648,0
2009-06-01,6.1458,6.5649,6.1458,6.2549,419070,0
2009-06-02,6.1982,6.5997,6.172,6.5693,565727,0
2009-06-03,6.5429,6.7002,6.5081,6.6783,468314,0
2009-06-04,7.1017,7.4945,7.0276,7.2022,1704120,0
2009-06-05,7.2151,7.3506,7.1148,7.3375,750638,0
2009-06-08,7.3111,7.355,6.9183,7.1017,563674,0
2009-06-09,7.1453,7.1847,6.962,6.9926,252966,0
2009-06-10,7.0581,7.2981,6.7133,6.9794,382497,0
2009-06-11,6.9446,7.0886,6.8399,6.8747,262468,0
2009-06-12,6.8747,7.0232,6.6826,6.9401,246579,0
2009-06-15,6.9054,6.9054,6.4469,6.5385,346597,0
2009-06-16,6.5954,6.6914,6.4601,6.6173,264921,0
2009-06-17,6.5997,6.8138,6.4733,6.7219,286918,0
2009-06-18,6.7351,6.7699,6.5649,6.5997,182829,0
2009-06-19,6.6433,7.176,6.6128,7.0974,566347,0
2009-06-22,7.0974,7.154,6.8441,6.9794,387744,0
2009-06-23,6.997,7.0276,6.8311,6.9926,359703,0
2009-06-24,7.1322,7.1322,6.7787,6.9401,549775,0
2009-06-25,6.9838,7.0624,6.8659,7.0057,486068,0
2009-06-26,7.0057,7.5426,7.0057,7.3506,1595040,0
2009-06-29,7.4378,7.4464,7.1366,7.2677,273779,0
2009-06-30,7.3331,7.3722,7.0232,7.0843,290754,0
2009-07-01,7.1453,7.2195,7.0188,7.0668,264898,0
2009-07-02,7.0101,7.0101,6.5429,6.5429,354138,0
2009-07-06,6.5649,6.7743,6.364,6.7437,404186,0
2009-07-07,6.7437,6.7831,6.5473,6.6217,292197,0
2009-07-08,6.6217,6.7963,6.2288,6.3815,362601,0
2009-07-09,6.3815,6.3815,5.8752,6.0803,560715,0
2009-07-10,6.0367,6.2767,5.9757,6.2375,266197,0
2009-07-13,6.2375,6.2854,6.0367,6.2156,262226,0
2009-07-14,6.2026,6.2113,6.0062,6.0935,196871,0
2009-07-15,6.185,6.482,6.0979,6.4164,391938,0
2009-07-16,6.4601,6.7046,6.4164,6.6695,185178,0
2009-07-17,6.687,6.7743,6.626,6.6521,322706,0
2009-07-20,6.7437,7.154,6.7088,7.0405,989620,0
2009-07-21,7.0843,7.0843,6.3597,6.5429,641371,0
2009-07-22,6.4557,6.5385,6.1982,6.3422,369300,0
2009-07-23,6.3204,6.6128,6.1982,6.3552,257088,0
2009-07-24,6.2898,6.3334,6.1894,6.2636,223059,0
2009-07-27,6.2418,6.5167,6.1938,6.482,357590,0
2009-07-28,6.482,6.6173,6.3772,6.604,388557,0
2009-07-29,6.5866,6.8311,6.5517,6.7177,484980,0
2009-07-30,6.8006,6.9142,6.7395,6.8094,384731,0
2009-07-31,6.8006,6.9707,6.7524,6.7567,397104,0
2009-08-03,6.9142,6.9794,6.8094,6.9707,311814,0
2009-08-04,6.9183,6.962,6.7655,6.8441,363807,0
2009-08-05,6.8441,6.879,6.5255,6.6565,273219,0
2009-08-06,6.6565,6.6565,6.1807,6.4513,339763,0
2009-08-07,6.5429,6.7963,6.4688,6.626,226545,0
2009-08-10,6.626,6.687,6.4601,6.5736,177081,0
2009-08-11,6.5736,6.6217,6.5037,6.5823,162406,0
2009-08-12,6.5823,6.8879,6.5212,6.8094,205009,0
2009-08-13,6.9183,6.9269,6.5781,6.6217,209468,0
2009-08-14,6.6217,6.6217,6.3597,6.5473,478376,0
2009-08-17,6.4864,6.4906,6.1369,6.2069,547065,0
2009-08-18,6.2069,6.281,6.1108,6.2288,344149,0
2009-08-19,6.2026,6.2592,6.1153,6.1763,172950,0
2009-08-20,6.1502,6.281,6.1502,6.268,286916,0
2009-08-21,6.2898,6.329,6.1763,6.1982,290320,0
2009-08-24,6.1894,6.3204,6.185,6.2723,221089,0
2009-08-25,6.2942,6.399,6.2592,6.3465,231658,0
2009-08-26,6.3379,6.3903,6.1153,6.2069,175851,0
2009-08-27,6.2026,6.2636,6.0541,6.1413,137796,0
2009-08-28,6.1502,6.2113,5.9449,6.0541,198486,0
2009-08-31,5.9973,6.0628,5.7748,5.8665,278139,0
2009-09-01,5.8796,5.8927,5.6831,5.788,379356,0
2009-09-02,5.788,5.9363,5.6744,5.862,699127,0
2009-09-03,5.8489,5.9321,5.7093,5.9232,173974,0
2009-09-04,5.8883,6.0803,5.8534,5.9843,184087,0
2009-09-08,6.0018,6.0891,5.8883,6.0062,229382,0
2009-09-09,6.0062,6.2069,5.9668,6.1327,137824,0
2009-09-10,6.1327,6.281,6.0935,6.2375,121199,0
2009-09-11,6.2723,6.2723,6.1327,6.1632,66360,0
2009-09-14,6.1108,6.2898,6.0454,6.2331,198641,0
2009-09-15,6.2113,6.4426,6.172,6.399,248751,0
2009-09-16,6.3947,6.4733,6.3728,6.4121,94033,0
2009-09-17,6.425,6.5997,6.3772,6.5429,197987,0
2009-09-18,6.591,6.591,6.3858,6.4078,225652,0
2009-09-21,6.3728,6.5473,6.3728,6.4951,163043,0
2009-09-22,6.4993,6.8094,6.425,6.7177,360035,0
2009-09-23,6.7133,6.8094,6.5562,6.5606,255021,0
2009-09-24,6.5606,6.6783,6.2636,6.6128,390809,0
2009-09-25,6.5693,6.5997,6.3685,6.5781,269819,0
2009-09-28,6.5997,6.7831,6.5736,6.6826,132076,0
2009-09-29,6.6565,6.6565,6.5255,6.5736,283138,0
2009-09-30,6.5693,6.6433,6.5081,6.5736,310036,0
2009-10-01,6.5693,6.6521,6.5255,6.6084,390936,0
2009-10-02,6.5473,6.7002,6.5473,6.6739,230439,0
2009-10-05,6.7219,7.1847,6.7046,6.9838,616409,0
2009-10-06,7.0361,7.3722,6.962,7.2239,523280,0
2009-10-07,7.2719,7.621,7.2502,7.5338,885026,0
2009-10-08,7.6823,8.0096,7.4727,7.8436,1540188,0
2009-10-09,7.8175,8.0751,7.2677,7.3462,1425738,0
2009-10-12,7.4597,7.6253,7.0276,7.1235,749916,0
2009-10-13,7.1847,7.4204,7.1847,7.3594,619799,0
2009-10-14,7.4553,7.464,7.3111,7.3594,538403,0
2009-10-15,7.3506,7.4334,7.2022,7.4204,606323,0
2009-10-16,7.4072,7.499,7.1847,7.2107,407106,0
2009-10-19,7.2588,7.3722,7.1583,7.1583,256845,0
2009-10-20,7.2239,7.2459,7.0449,7.1411,441843,0
2009-10-21,7.1411,7.4727,7.1411,7.2502,625812,0
2009-10-22,7.2588,7.3025,7.176,7.3025,303656,0
2009-10-23,7.3462,7.4422,7.0276,7.0405,260335,0
2009-10-26,7.0624,7.2893,7.0319,7.0886,359942,0
2009-10-27,7.0581,7.1672,6.8966,6.9228,300077,0
2009-10-28,6.8747,6.9577,6.7655,6.7919,371751,0
2009-10-29,6.8571,7.0493,6.7699,6.9358,329807,0
2009-10-30,6.9838,7.0799,6.8747,7.0101,333640,0
2009-11-02,7.0624,7.0799,6.8138,7.0449,362540,0
2009-11-03,7.0449,7.2937,6.9838,7.2502,333707,0
2009-11-04,7.3025,7.3941,7.1279,7.1453,288824,0
2009-11-05,7.176,7.5163,7.1583,7.4727,256973,0
2009-11-06,7.4378,7.56,7.3678,7.5381,183341,0
2009-11-09,7.6036,7.6123,7.416,7.4508,207849,0
2009-11-10,7.3985,7.5033,7.3766,7.4028,136659,0
2009-11-11,7.4727,7.56,7.3155,7.3811,187631,0
2009-11-12,7.5994,8.0096,7.5994,7.8349,770966,0
2009-11-13,7.9178,7.9791,7.774,7.8481,305665,0
2009-11-16,7.9178,8.0096,7.8175,7.8612,273903,0
2009-11-17,7.8132,8.1057,7.7784,8.0708,477534,0
2009-11-18,8.1233,8.228,7.9223,7.9747,3917122,0
2009-11-19,7.8742,8.1188,7.7477,7.8349,647057,0
2009-11-20,7.7697,7.944,7.7697,7.8349,285182,0
2009-11-23,7.8742,8.1233,7.8742,8.0053,262954,0
2009-11-24,8.0403,8.0751,7.931,8.0619,215366,0
2009-11-25,8.0838,8.0969,7.9573,7.9965,128032,0
2009-11-27,7.8569,7.9178,7.7477,7.7608,125649,0
2009-11-30,7.8218,7.8262,7.5949,7.8132,330659,0
2009-12-01,7.8569,7.9049,7.7477,7.8392,212208,0
2009-12-02,7.8831,8.1318,7.8787,7.9484,300180,0
2009-12-03,7.9791,8.1275,7.9049,7.9223,411868,0
2009-12-04,8.1578,8.6512,7.9879,8.3935,905480,0
2009-12-07,8.4242,8.5989,8.385,8.4983,417065,0
2009-12-08,8.4939,8.5378,8.3546,8.3979,357352,0
2009-12-09,8.8783,9.0484,8.4507,8.4896,763338,0
2009-12-10,8.4896,8.5423,8.4198,8.481,434927,0
2009-12-11,8.5203,8.7517,8.5203,8.7035,503195,0
2009-12-14,8.7253,8.9744,8.6512,8.9567,257766,0
2009-12-15,8.9874,9.3452,8.852,9.1706,468064,0
2009-12-16,9.2667,9.3235,8.9699,8.983,314022,0
2009-12-17,8.9131,8.983,8.6993,8.8128,298496,0
2009-12-18,8.8171,8.9218,8.4637,8.5553,731098,0
2009-12-21,8.5727,8.6118,8.3892,8.5945,481865,0
2009-12-22,8.5945,8.6381,8.5027,8.6032,229986,0
2009-12-23,8.6338,8.7472,8.59,8.6993,288722,0
2009-12-24,8.7385,8.7385,8.6118,8.6381,46974,0
2009-12-28,8.5856,8.7692,8.5856,8.6601,315812,0
2009-12-29,8.7209,8.8912,8.7167,8.887,186759,0
2009-12-30,8.8826,9.0221,8.8128,9.0221,207697,0
2009-12-31,9.0615,9.1663,8.7866,8.8084,192330,0
2010-01-04,8.9044,9.0266,8.8608,8.9699,260740,0
2010-01-05,8.9917,9.3148,8.9263,8.9786,659609,0
2010-01-06,9.0004,9.1881,8.983,9.1008,345716,0
2010-01-07,9.0746,9.2187,9.0135,9.1357,165508,0
2010-01-08,9.1095,9.2884,9.1051,9.2797,238895,0
2010-01-11,9.3364,9.3364,9.2056,9.2841,129062,0
2010-01-12,9.2317,9.2667,9.1402,9.1706,189347,0
2010-01-13,9.1577,9.21,8.9479,9.1446,269406,0
2010-01-14,9.1836,9.1836,8.7909,8.8301,330202,0
2010-01-15,8.8696,8.8696,8.5684,8.8128,394292,0
2010-01-19,8.8084,9.1095,8.7253,9.0966,516686,0
2010-01-20,9.0877,9.0966,8.6425,8.7079,674392,0
2010-01-21,8.7429,8.9307,8.6776,8.778,451575,0
2010-01-22,8.7561,8.9263,8.7079,8.7167,177299,0
2010-01-25,8.7866,8.935,8.7429,8.8957,191904,0
2010-01-26,8.9001,8.9874,8.8084,8.8258,153605,0
2010-01-27,8.8128,8.8608,8.7209,8.7909,149065,0
2010-01-28,8.7995,8.8388,8.5071,8.5378,254334,0
2010-01-29,8.5684,8.5684,8.3546,8.4155,417926,0
2010-02-01,8.4287,8.5071,8.1711,8.3151,394016,0
2010-02-02,8.3064,8.3632,8.0531,8.2365,541392,0
2010-02-03,8.2191,8.3632,8.1318,8.3283,204105,0
2010-02-04,8.3326,8.3632,8.1753,8.2017,170988,0
2010-02-05,8.1711,8.2583,7.9178,8.228,323911,0
2010-02-08,8.2496,8.2496,8.0358,8.0531,140759,0
2010-02-09,8.0969,8.1275,7.9659,8.0969,166785,0
2010-02-10,8.0531,8.1973,8.0096,8.1536,198323,0
2010-02-11,8.1797,8.3763,8.1233,8.3546,173715,0
2010-02-12,8.3326,8.5116,8.2891,8.5116,269155,0
2010-02-16,8.551,8.6338,8.4198,8.6338,256228,0
2010-02-17,8.6819,8.7866,8.6338,8.7561,219735,0
2010-02-18,8.7822,8.8957,8.7298,8.8608,271190,0
2010-02-19,8.874,8.9436,8.7298,8.8432,403641,0
2010-02-22,8.8214,8.983,8.8214,8.9744,509637,0
2010-02-23,8.9479,9.0135,8.874,8.9436,391744,0
2010-02-24,8.9307,9.0048,8.8388,8.8783,291780,0
2010-02-25,8.8214,8.852,8.6512,8.6905,172422,0
2010-02-26,8.6949,8.8084,8.5334,8.5334,190353,0
2010-03-01,8.5856,9.3148,8.5856,8.9786,844281,0
2010-03-02,9.0484,9.3802,9.0091,9.3278,757963,0
2010-03-03,9.3235,9.3802,9.1706,9.1836,227995,0
2010-03-04,9.2231,9.306,9.1577,9.1881,169865,0
2010-03-05,9.2449,9.3932,9.2449,9.3759,243741,0
2010-03-08,9.3976,9.507,9.3017,9.3408,192312,0
2010-03-09,9.3759,9.538,8.7517,8.9218,599027,0
2010-03-10,8.9174,8.9744,8.5467,8.6163,442649,0
2010-03-11,8.5423,8.6251,8.4111,8.5945,326747,0
2010-03-12,8.6338,8.6862,8.4766,8.5027,254634,0
2010-03-15,8.5378,8.6819,8.3195,8.6557,383477,0
2010-03-16,8.7167,8.7253,8.4331,8.5203,266276,0
2010-03-17,8.5116,8.5814,8.4242,8.4593,337653,0
2010-03-18,8.4198,8.5597,8.2933,8.4766,319006,0
2010-03-19,8.4681,8.6338,8.385,8.5989,463325,0
2010-03-22,8.5814,8.6425,8.529,8.5989,255470,0
2010-03-23,8.5989,8.5989,8.3806,8.4067,245957,0
2010-03-24,8.4287,8.5597,8.3151,8.3763,381060,0
2010-03-25,8.4242,8.5071,8.2148,8.3457,256953,0
2010-03-26,8.4067,8.4067,8.2453,8.2933,233073,0
2010-03-29,8.3457,8.3457,8.2105,8.3021,188787,0
2010-03-30,8.3326,8.3675,8.228,8.3239,195391,0
2010-03-31,8.2847,8.7079,8.2847,8.6644,445934,0
2010-04-01,8.6644,8.7866,8.6338,8.6644,410753,0
2010-04-05,8.6731,8.7298,8.6207,8.7167,189770,0
2010-04-06,8.6644,8.7692,8.6644,8.6905,217047,0
2010-04-07,8.6644,8.7167,8.5814,8.6425,205551,0
2010-04-08,8.6207,8.6207,8.4766,8.5159,233794,0
2010-04-09,8.5727,8.59,8.4853,8.5771,145615,0
2010-04-12,8.5771,8.6381,8.5771,8.6032,213121,0
2010-04-13,8.6163,8.6163,8.5116,8.5771,222888,0
2010-04-14,8.6207,8.6601,8.4681,8.6338,240863,0
2010-04-15,8.6469,8.6601,8.5856,8.6557,171456,0
2010-04-16,8.6557,8.6688,8.5423,8.6251,396151,0
2010-04-19,8.5814,8.6644,8.5203,8.6601,323635,0
2010-04-20,8.7035,8.8128,8.6425,8.8128,301692,0
2010-04-21,8.8345,8.8783,8.5771,8.6557,242857,0
2010-04-22,8.5334,8.6731,8.4681,8.6644,198840,0
2010-04-23,8.6512,8.7298,8.5771,8.6819,272940,0
2010-04-26,8.6862,8.8171,8.6862,8.778,326883,0
2010-04-27,8.7648,8.8128,8.6731,8.7298,376773,0
2010-04-28,8.7866,8.8608,8.6993,8.8432,211912,0
2010-04-29,8.9044,8.9218,8.7561,8.9131,129573,0
2010-04-30,8.9218,8.9218,8.6819,8.7123,311223,0
2010-05-03,8.7298,8.7822,8.6338,8.7736,472024,0
2010-05-04,8.6776,8.8345,8.5553,8.7341,540701,0
2010-05-05,8.6776,8.7995,8.6644,8.7692,235517,0
2010-05-06,8.7429,8.8345,7.3985,8.5159,396789,0
2010-05-07,8.5203,8.5203,8.1667,8.1973,402961,0
2010-05-10,8.4111,8.5727,8.3021,8.5246,191416,0
2010-05-11,8.5159,8.6251,8.3457,8.5423,323668,0
2010-05-12,8.5814,8.9479,8.5553,8.9394,260078,0
2010-05-13,8.8783,8.9611,8.7648,8.9307,321957,0
2010-05-14,8.8608,8.935,8.8128,8.9307,432561,0
2010-05-17,8.9087,9.0004,8.778,8.9961,262898,0
2010-05-18,9.0135,9.0354,8.8608,8.9087,221973,0
2010-05-19,8.887,8.887,8.2847,8.2891,889674,0
2010-05-20,8.1013,8.1492,7.7784,7.8,369406,0
2010-05-21,7.7521,7.7521,7.5163,7.6823,554327,0
2010-05-24,7.6648,7.6867,7.5426,7.5556,238056,0
2010-05-25,7.3722,7.3855,7.1017,7.3722,436247,0
2010-05-26,7.3941,7.5251,7.2415,7.2937,361373,0
2010-05-27,7.4378,7.717,7.237,7.691,437326,0
2010-05-28,7.6954,7.7784,7.4422,7.4814,198050,0
2010-06-01,7.4334,7.5075,6.9794,7.1933,837257,0
2010-06-02,7.2633,7.3331,7.0755,7.2545,685324,0
2010-06-03,7.3331,7.4508,7.2107,7.3722,558325,0
2010-06-04,7.2851,7.3155,7.1148,7.1411,343906,0
2010-06-07,7.1497,7.1978,6.9313,6.9533,418435,0
2010-06-08,6.9794,7.4902,6.6128,7.3331,698767,0
2010-06-09,7.355,7.4378,7.0405,7.2195,447148,0
2010-06-10,7.2545,7.3155,7.1191,7.3025,611910,0
2010-06-11,7.2195,7.499,7.1847,7.4814,330396,0
2010-06-14,7.5119,7.6561,7.3855,7.464,301840,0
2010-06-15,7.4727,7.6648,7.4422,7.6253,268602,0
2010-06-16,7.547,7.5732,7.3594,7.3811,299812,0
2010-06-17,7.3462,7.355,7.1497,7.3198,324814,0
2010-06-18,7.4684,7.4684,7.2107,7.2937,407161,0
2010-06-21,7.3594,7.3811,7.2107,7.2807,451135,0
2010-06-22,7.2415,7.3722,7.2415,7.3111,979088,0
2010-06-23,7.3111,7.3636,7.1716,7.3331,459891,0
2010-06-24,7.2719,7.3506,7.2065,7.3111,296247,0
2010-06-25,7.3069,7.643,7.2415,7.5208,1292306,0
2010-06-28,7.4945,7.547,7.4028,7.4771,649191,0
2010-06-29,7.3506,7.4727,7.3111,7.4422,392401,0
2010-06-30,7.4072,7.5863,7.2502,7.2893,340536,0
2010-07-01,7.3155,7.3155,7.0101,7.189,605215,0
2010-07-02,7.2195,7.2763,7.0843,7.1583,207345,0
2010-07-06,7.2022,7.3155,7.0974,7.1105,274466,0
2010-07-07,7.1672,7.3766,7.1672,7.3636,276844,0
2010-07-08,7.3941,7.4204,7.2851,7.3594,219918,0
2010-07-09,7.3722,7.4072,7.2851,7.4072,119569,0
2010-07-12,7.3636,7.4204,7.2893,7.3069,178715,0
2010-07-13,7.3594,7.5163,7.3594,7.4814,157042,0
2010-07-14,7.4378,7.499,7.3855,7.4508,65672,0
2010-07-15,7.4334,7.4597,7.355,7.4334,121725,0
2010-07-16,7.4028,7.4204,7.3069,7.3855,267563,0
2010-07-19,7.416,7.4727,7.2545,7.2807,212971,0
2010-07-20,7.1803,7.1803,6.997,7.0886,359950,0
2010-07-21,7.1017,7.1017,6.5997,6.6346,339216,0
2010-07-22,6.7088,6.9358,6.7088,6.879,328914,0
2010-07-23,6.8441,7.0405,6.7919,6.962,246982,0
2010-07-26,6.997,7.0276,6.9269,6.9926,121664,0
2010-07-27,7.0537,7.0711,6.8966,6.9142,100812,0
2010-07-28,6.9401,6.9401,6.6914,6.7395,175353,0
2010-07-29,6.7611,6.805,6.5517,6.6826,159744,0
2010-07-30,6.6302,6.9577,6.5997,6.9313,274718,0
2010-08-02,7.0101,7.1148,6.7481,6.7919,158664,0
2010-08-03,6.7481,6.962,6.6651,6.6914,166719,0
2010-08-04,6.6914,6.8222,6.6695,6.7655,116115,0
2010-08-05,6.7088,6.7567,6.6565,6.6695,92835,0
2010-08-06,6.604,6.6608,6.4164,6.6521,117407,0
2010-08-09,6.7002,7.0014,6.6783,6.9489,134983,0
2010-08-10,6.9183,6.9183,6.4776,6.482,200842,0
2010-08-11,6.3685,6.4776,6.1196,6.1327,342843,0
2010-08-12,6.0715,6.4121,5.9887,6.3772,305674,0
2010-08-13,6.3422,6.3422,6.2418,6.2636,181027,0
2010-08-16,6.2069,6.3858,6.1982,6.3118,110005,0
2010-08-17,6.3379,6.4688,6.2898,6.4207,111123,0
2010-08-18,6.4078,6.425,6.2854,6.3509,155614,0
2010-08-19,6.3073,6.3073,6.1108,6.1632,180446,0
2010-08-20,6.1285,6.2245,5.9712,6.172,190931,0
2010-08-23,6.2026,6.2026,5.9973,6.0454,76430,0
2010-08-24,6.0062,6.1064,5.9491,6.0062,143070,0
2010-08-25,5.9887,6.1502,5.8446,6.1369,145836,0
2010-08-26,6.172,6.1982,6.1064,6.1675,203652,0
2010-08-27,6.2026,6.22,6.0935,6.2069,113174,0
2010-08-30,6.2069,6.2767,6.1458,6.2418,220732,0
2010-08-31,6.22,6.329,6.1545,6.2723,219126,0
2010-09-01,6.3334,6.591,6.3334,6.5649,271320,0
2010-09-02,6.5473,6.5997,6.4293,6.5823,186993,0
2010-09-03,6.639,6.6695,6.4426,6.604,164650,0
2010-09-07,6.5693,6.6128,6.482,6.5167,174464,0
2010-09-08,6.5473,6.5562,6.4688,6.5081,140375,0
2010-09-09,6.5562,6.6302,6.5298,6.5736,96516,0
2010-09-10,6.5866,6.8441,6.5866,6.7743,214457,0
2010-09-13,6.8441,6.8879,6.7307,6.8703,192615,0
2010-09-14,6.8441,6.8441,6.7395,6.7787,109809,0
2010-09-15,6.7787,6.8835,6.7567,6.8094,203790,0
2010-09-16,6.7875,6.8138,6.5954,6.7963,316918,0
2010-09-17,6.8311,6.9228,6.7219,6.7919,263289,0
2010-09-20,6.8222,7.1453,6.7875,7.1279,189057,0
2010-09-21,7.1279,7.176,7.0319,7.0886,125494,0
2010-09-22,7.0581,7.0886,6.8966,6.9183,264134,0
2010-09-23,6.8923,6.9838,6.7481,6.7611,130850,0
2010-09-24,6.8138,7.093,6.8138,7.0014,118524,0
2010-09-27,7.0014,7.0014,6.8703,6.8966,51284,0
2010-09-28,6.8879,7.1803,6.7963,7.1497,152764,0
2010-09-29,7.1105,7.1628,6.9489,7.0276,99515,0
2010-09-30,7.0624,7.1411,6.9183,7.0711,129360,0
2010-10-01,7.1453,7.1453,7.0232,7.1235,86418,0
2010-10-04,7.0886,7.1453,6.9054,7.1235,194738,0
2010-10-05,7.189,7.4204,7.1017,7.3286,173310,0
2010-10-06,7.2937,7.4597,7.2588,7.4422,152076,0
2010-10-07,7.4727,7.5949,7.4028,7.4508,294492,0
2010-10-08,7.4248,7.4727,7.2195,7.3941,90209,0
2010-10-11,7.3985,7.4858,7.3111,7.3898,69399,0
2010-10-12,7.3506,7.3766,7.2545,7.3155,127688,0
2010-10-13,7.4771,7.717,7.1847,7.2022,270070,0
2010-10-14,7.1847,7.2065,6.962,7.1933,135980,0
2010-10-15,7.2502,7.3243,7.2195,7.2415,152441,0
2010-10-18,7.2326,7.4945,7.2195,7.4945,181025,0
2010-10-19,7.3811,7.5119,7.3243,7.4334,166942,0
2010-10-20,7.4334,7.5732,7.4334,7.5163,152148,0
2010-10-21,7.5294,7.9615,7.5294,7.9396,294876,0
2010-10-22,7.9223,7.9659,7.8481,7.9528,176955,0
2010-10-25,7.9659,8.3239,7.9659,8.2453,220825,0
2010-10-26,8.1842,8.4637,8.1842,8.2802,226775,0
2010-10-27,8.2324,8.337,8.1233,8.3151,165705,0
2010-10-28,8.385,8.4681,8.2017,8.2453,89563,0
2010-10-29,8.1756,8.2544,8.0838,8.0838,132126,0
2010-11-01,8.0969,8.2105,8.0575,8.1842,188495,0
2010-11-02,8.2714,8.3675,8.1536,8.3589,162636,0
2010-11-03,8.3892,8.481,8.337,8.481,122306,0
2010-11-04,8.5814,8.935,8.5814,8.9263,167198,0
2010-11-05,8.9263,8.9744,8.7995,8.9131,157042,0
2010-11-08,8.8564,8.9479,8.8214,8.9044,190889,0
2010-11-09,8.8783,8.9174,8.7648,8.874,200513,0
2010-11-10,8.874,9.0266,8.8171,8.9786,107437,0
2010-11-11,8.887,8.9961,8.7866,8.9567,80040,0
2010-11-12,8.8608,8.9611,8.8171,8.8432,70726,0
2010-11-15,8.8826,9.0091,8.8171,8.9744,67769,0
2010-11-16,8.8912,9.031,8.804,8.852,185630,0
2010-11-17,8.852,9.066,8.8301,9.0484,147453,0
2010-11-18,9.1008,9.3889,9.1008,9.2449,254800,0
2010-11-19,9.1836,9.3452,9.1139,9.1357,96513,0
2010-11-22,9.0832,9.21,8.9524,9.1357,61969,0
2010-11-23,9.031,9.0441,8.8084,8.9307,91190,0
2010-11-24,8.9611,9.0746,8.7822,8.8477,177795,0
2010-11-26,8.7517,8.8477,8.6601,8.8084,53559,0
2010-11-29,8.778,8.8084,8.5246,8.7909,139473,0
2010-11-30,8.6949,8.8214,8.551,8.8128,172766,0
2010-12-01,8.9699,9.21,8.9174,9.1793,147867,0
2010-12-02,9.1621,9.306,9.1139,9.2884,110862,0
2010-12-03,9.2624,9.4364,9.2317,9.4151,109079,0
2010-12-06,9.3976,9.629,9.3759,9.607,136323,0
2010-12-07,9.721,9.774,9.56,9.673,219908,0
2010-12-08,9.682,9.77,9.555,9.567,234577,0
2010-12-09,9.4942,9.704,9.21,9.52,264398,0
2010-12-10,9.555,9.799,9.4982,9.752,155219,0
2010-12-13,9.787,10.026,9.511,9.956,262644,0
2010-12-14,9.973,10.253,9.882,10.171,214984,0
2010-12-15,9.964,10.34,9.839,9.847,227878,0
2010-12-16,9.839,10.171,9.787,10.153,126329,0
2010-12-17,10.118,10.55,10.039,10.354,409527,0
2010-12-20,10.379,10.467,10.232,10.267,177981,0
2010-12-21,10.284,10.301,10.022,10.039,176385,0
2010-12-22,10.044,10.206,9.898,10.167,247907,0
2010-12-23,10.162,10.167,9.934,9.964,109247,0
2010-12-27,9.956,10.349,9.895,10.318,66027,0
2010-12-28,10.305,10.449,10.096,10.445,189752,0
2010-12-29,10.467,10.471,10.28,10.362,232582,0
2010-12-30,10.332,10.366,10.202,10.211,154492,0
2010-12-31,10.22,10.271,10.109,10.215,112422,0
2011-01-03,10.253,10.392,10.162,10.262,77883,0
2011-01-04,10.262,10.262,9.4756,9.646,470807,0
2011-01-05,9.633,9.864,9.4888,9.851,466456,0
2011-01-06,9.83,9.847,9.2187,9.507,350267,0
2011-01-07,9.467,9.616,8.9961,9.1749,230384,0
2011-01-10,9.1534,9.4151,9.0048,9.3452,221811,0
2011-01-11,9.3932,9.3976,9.149,9.3759,112768,0
2011-01-12,9.4282,9.52,9.3192,9.4848,80692,0
2011-01-13,9.467,9.524,9.1534,9.2449,196868,0
2011-01-14,9.258,9.467,9.127,9.402,97485,0
2011-01-18,9.3671,9.4633,9.2928,9.4414,121640,0
2011-01-19,9.4282,9.4282,9.0004,9.0048,160202,0
2011-01-20,8.9524,9.1226,8.887,8.9786,139308,0
2011-01-21,9.0789,9.1008,8.8957,8.9436,127388,0
2011-01-24,8.9611,9.1836,8.9174,9.0091,82657,0
2011-01-25,8.935,9.2754,8.935,9.2275,167094,0
2011-01-26,9.2667,9.3627,9.1706,9.3192,106283,0
2011-01-27,9.306,9.3846,9.1967,9.3278,128482,0
2011-01-28,9.3104,9.3539,9.1008,9.149,173406,0
2011-01-31,9.1948,9.348,9.1162,9.291,115276,0
2011-02-01,9.3235,9.581,9.2493,9.4633,103035,0
2011-02-02,9.4282,9.4453,9.3452,9.3627,61939,0
2011-02-03,9.3408,9.542,9.306,9.4195,70028,0
2011-02-04,9.3539,9.3802,9.2841,9.3715,87109,0
2011-02-07,9.3671,9.765,9.3235,9.677,123578,0
2011-02-08,9.686,9.686,9.4326,9.581,48297,0
2011-02-09,9.52,9.56,9.3627,9.467,79276,0
2011-02-10,9.3932,9.686,9.3932,9.598,204128,0
2011-02-11,9.551,9.625,9.538,9.625,171055,0
2011-02-14,9.62,9.651,9.542,9.616,87203,0
2011-02-15,9.611,9.664,9.567,9.638,115954,0
2011-02-16,9.638,9.717,9.603,9.695,52311,0
2011-02-18,9.682,9.778,9.655,9.677,63482,0
2011-02-22,9.603,9.655,9.4107,9.576,162073,0
2011-02-23,9.563,9.603,9.2841,9.2928,103231,0
2011-02-24,9.2841,9.625,9.2449,9.589,209439,0
2011-02-25,9.611,9.721,9.4942,9.673,178330,0
2011-02-28,9.708,9.721,9.502,9.538,163057,0
2011-03-01,9.56,9.695,9.56,9.585,144986,0
2011-03-02,9.555,9.646,9.4364,9.629,104447,0
2011-03-03,9.717,9.934,9.633,9.934,311914,0
2011-03-04,9.925,9.96,9.765,9.956,61161,0
2011-03-07,9.964,9.995,9.69,9.826,88233,0
2011-03-08,9.817,10.301,9.791,10.197,120736,0
2011-03-09,10.868,11.632,10.668,11.232,683262,0
2011-03-10,11.118,11.245,10.729,10.951,348560,0
2011-03-11,10.873,11.349,10.855,11.245,167356,0
2011-03-14,11.153,11.518,11.135,11.362,202373,0
2011-03-15,11.012,11.228,10.873,10.925,144869,0
2011-03-16,10.855,10.912,10.673,10.681,123099,0
2011-03-17,10.881,10.89,10.621,10.625,154707,0
2011-03-18,10.724,11.047,10.586,11.03,166256,0
2011-03-21,11.175,11.415,11.144,11.415,192038,0
2011-03-22,11.366,11.615,11.288,11.436,154693,0
2011-03-23,11.388,11.431,11.267,11.362,81112,0
2011-03-24,11.415,11.431,10.934,10.947,199073,0
2011-03-25,10.968,11.135,10.785,10.921,280726,0
2011-03-28,10.921,10.939,10.851,10.868,131727,0
2011-03-29,10.899,11.109,10.829,11.087,97108,0
2011-03-30,11.127,11.254,11.052,11.25,85287,0
2011-03-31,11.177,11.3,11.045,11.239,148224,0
2011-04-01,11.267,11.483,11.219,11.371,114930,0
2011-04-04,11.384,11.654,11.349,11.479,144820,0
2011-04-05,11.479,11.711,11.393,11.654,142104,0
2011-04-06,11.711,11.877,11.64,11.675,218376,0
2011-04-07,11.671,11.702,11.393,11.415,126243,0
2011-04-08,11.518,11.518,11.149,11.197,58539,0
2011-04-11,11.228,11.445,11.228,11.371,78962,0
2011-04-12,11.328,11.899,11.319,11.615,232441,0
2011-04-13,11.711,11.777,11.487,11.602,122871,0
2011-04-14,11.487,11.96,11.487,11.921,222542,0
2011-04-15,11.881,12.222,11.837,12.175,253232,0
2011-04-18,12.004,12.004,11.697,11.934,366678,0
2011-04-19,11.951,12.048,11.423,11.445,137029,0
2011-04-20,11.618,11.755,11.315,11.397,197352,0
2011-04-21,11.584,11.627,11.38,11.406,175549,0
2011-04-25,11.562,11.562,11.259,11.427,80894,0
2011-04-26,11.445,11.487,11.336,11.362,140240,0
2011-04-27,11.344,11.452,11.293,11.427,54626,0
2011-04-28,11.427,11.449,11.301,11.44,51846,0
2011-04-29,11.46,11.487,11.313,11.317,72421,0
2011-05-02,11.293,11.397,11.166,11.179,100784,0
2011-05-03,11.236,11.301,11.052,11.074,70369,0
2011-05-04,11.069,11.069,10.89,10.977,80937,0
2011-05-05,10.968,11.074,10.746,10.855,79180,0
2011-05-06,10.912,10.977,10.711,10.798,94956,0
2011-05-09,10.758,10.977,10.686,10.93,71811,0
2011-05-10,10.917,11.087,10.677,11.065,124840,0
2011-05-11,10.999,11.219,10.751,10.767,150396,0
2011-05-12,10.742,11.332,10.689,11.267,158441,0
2011-05-13,11.236,11.349,10.729,10.842,132172,0
2011-05-16,10.751,10.851,10.524,10.607,128791,0
2011-05-17,10.564,10.807,10.52,10.594,123465,0
2011-05-18,10.634,10.824,10.599,10.807,79554,0
2011-05-19,10.829,10.864,10.599,10.798,116003,0
2011-05-20,10.751,10.751,10.577,10.599,59550,0
2011-05-23,10.467,10.467,10.092,10.101,124858,0
2011-05-24,10.114,10.237,9.973,10.114,108133,0
2011-05-25,10.083,10.211,10.044,10.061,90917,0
2011-05-26,10.039,10.197,9.947,10.074,106395,0
2011-05-27,10.07,10.14,10.03,10.105,73049,0
2011-05-31,10.233,10.354,10.083,10.35,167412,0
2011-06-01,10.358,10.379,10.237,10.262,135474,0
2011-06-02,10.258,10.262,9.895,10.017,104220,0
2011-06-03,9.817,9.986,9.756,9.864,148959,0
2011-06-06,9.839,9.973,9.821,9.834,192248,0
2011-06-07,9.92,10.184,9.864,10.092,165931,0
2011-06-08,9.864,10.582,9.864,10.463,248545,0
2011-06-09,10.485,10.755,10.45,10.69,164122,0
2011-06-10,10.616,10.798,10.533,10.568,305302,0
2011-06-13,10.586,10.621,10.506,10.55,110746,0
2011-06-14,10.634,10.673,10.572,10.594,197643,0
2011-06-15,10.471,10.537,10.432,10.498,225590,0
2011-06-16,10.485,10.852,10.477,10.773,147252,0
2011-06-17,10.89,11.113,10.868,10.955,198861,0
2011-06-20,10.955,11.28,10.951,11.219,166342,0
2011-06-21,11.319,11.501,11.297,11.423,160918,0
2011-06-22,11.349,11.562,11.328,11.384,116848,0
2011-06-23,11.25,11.406,11.091,11.362,151875,0
2011-06-24,11.382,11.43,11.261,11.374,231521,0
2011-06-27,11.384,11.689,11.384,11.627,87000,0
2011-06-28,11.64,11.785,11.562,11.785,112281,0
2011-06-29,11.807,11.863,11.654,11.719,100283,0
2011-06-30,11.773,11.864,11.72,11.746,87254,0
2011-07-01,11.71,11.81,11.675,11.785,124472,0
2011-07-05,11.758,12.017,11.749,11.934,184657,0
2011-07-06,11.903,12.1,11.903,11.995,172413,0
2011-07-07,12.083,12.309,11.982,12.253,88783,0
2011-07-08,12.122,12.349,12.079,12.345,45865,0
2011-07-11,12.274,12.274,11.947,12.135,124217,0
2011-07-12,12.044,12.188,12.004,12.096,87657,0
2011-07-13,12.104,12.318,12.013,12.213,80870,0
2011-07-14,12.201,12.235,11.688,11.719,177257,0
2011-07-15,11.754,11.798,11.596,11.745,102094,0
2011-07-18,11.736,11.815,11.639,11.736,85477,0
2011-07-19,11.823,12.061,11.819,12.03,87104,0
2011-07-20,12.048,12.048,11.881,11.938,47715,0
2011-07-21,11.964,12.213,11.964,12.157,95615,0
2011-07-22,12.166,12.166,11.903,11.955,103868,0
2011-07-25,11.754,11.863,11.565,11.63,67724,0
2011-07-26,11.605,11.605,11.347,11.356,46906,0
2011-07-27,11.313,11.347,10.791,10.879,249629,0
2011-07-28,10.948,11.164,10.73,11.01,197910,0
2011-07-29,10.87,10.997,10.795,10.905,124063,0
2011-08-01,10.997,11.023,10.6,10.695,128214,0
2011-08-02,10.717,11.27,10.665,10.69,160798,0
2011-08-03,10.717,10.76,10.428,10.622,157340,0
2011-08-04,10.477,10.529,9.942,9.946,149769,0
2011-08-05,10.035,10.035,9.4483,9.877,176290,0
2011-08-08,9.663,9.982,9.0112,9.0112,241749,0
2011-08-09,9.2125,9.265,8.3201,9.2299,442790,0
2011-08-10,9.2823,9.2823,8.6525,8.6876,156086,0
2011-08-11,8.7488,9.3961,8.552,9.2299,224127,0
2011-08-12,9.2955,9.2999,8.985,9.2606,68811,0
2011-08-15,9.4005,9.619,9.3219,9.597,72639,0
2011-08-16,9.4573,9.514,9.1774,9.4354,95747,0
2011-08-17,9.466,9.584,9.2343,9.4094,80250,0
2011-08-18,9.1162,9.1381,8.7137,8.8669,207682,0
2011-08-19,8.6876,9.1204,8.613,8.9324,226057,0
2011-08-22,9.1514,9.1686,8.8318,8.985,71769,0
2011-08-23,9.0593,9.615,9.0069,9.588,119106,0
2011-08-24,9.571,9.843,9.3961,9.786,69992,0
2011-08-25,9.855,9.911,9.3611,9.536,125924,0
2011-08-26,9.4786,9.911,9.3262,9.859,106269,0
2011-08-29,9.999,10.494,9.973,10.481,195618,0
2011-08-30,10.366,10.874,10.28,10.769,204522,0
2011-08-31,10.878,10.987,10.807,10.904,319352,0
2011-09-01,10.879,11.129,10.521,10.652,176821,0
2011-09-02,10.441,10.6,10.074,10.127,136447,0
2011-09-06,9.847,10.167,9.764,10.105,96516,0
2011-09-07,10.267,10.468,10.162,10.441,119743,0
2011-09-08,10.332,10.708,10.263,10.384,141934,0
2011-09-09,10.211,10.258,9.676,9.803,135471,0
2011-09-12,9.672,10.061,9.672,10.048,195627,0
2011-09-13,10.092,10.35,10.026,10.31,65035,0
2011-09-14,10.371,10.652,10.074,10.49,82912,0
2011-09-15,10.587,10.587,10.228,10.477,70545,0
2011-09-16,10.529,10.591,10.345,10.516,156105,0
2011-09-19,10.332,10.332,10.092,10.246,49395,0
2011-09-20,10.285,10.512,9.96,10.03,119396,0
2011-09-21,9.995,10.017,9.4137,9.466,163210,0
2011-09-22,9.1425,9.4922,9.1337,9.418,190889,0
2011-09-23,9.418,9.659,9.2343,9.418,129613,0
2011-09-26,9.51,9.847,9.3131,9.812,96303,0
2011-09-27,10.03,10.31,9.756,10.035,120714,0
2011-09-28,10.008,10.008,9.3087,9.3087,182026,0
2011-09-29,9.4878,9.575,9.1861,9.523,95675,0
2011-09-30,9.3918,9.721,9.2076,9.2405,137709,0
2011-10-03,9.1557,9.418,8.8494,8.8888,204598,0
2011-10-04,8.7837,9.694,8.7837,9.663,183960,0
2011-10-05,9.663,9.747,9.4746,9.672,56497,0
2011-10-06,9.615,9.821,9.541,9.734,85591,0
2011-10-07,9.778,9.778,9.2431,9.4005,90682,0
2011-10-10,9.606,9.864,9.532,9.859,94607,0
2011-10-11,9.751,10.013,9.703,9.96,119867,0
2011-10-12,10.004,10.454,9.924,10.332,158283,0
2011-10-13,10.323,10.323,8.7532,9.791,131013,0
2011-10-14,9.847,10.149,9.83,10.105,103656,0
2011-10-17,9.982,9.995,9.782,9.838,137078,0
2011-10-18,9.859,10.323,9.816,10.193,224113,0
2011-10-19,10.22,10.285,9.898,9.964,152279,0
2011-10-20,10.013,10.096,9.738,10.039,157860,0
2011-10-21,10.233,10.69,10.233,10.656,170882,0
2011-10-24,10.726,11.107,10.726,10.992,112651,0
2011-10-25,10.888,10.888,10.38,10.402,87823,0
2011-10-26,10.622,11.01,10.366,10.923,183308,0
2011-10-27,11.374,12.117,11.274,12.026,334398,0
2011-10-28,11.938,12.184,11.793,11.872,156444,0
2011-10-31,11.673,12.208,11.608,12.076,204961,0
2011-11-01,11.661,12.157,11.592,11.929,293477,0
2011-11-02,12.079,12.197,11.977,12.1,172075,0
2011-11-03,12.197,12.318,11.907,12.201,133207,0
2011-11-04,12.089,12.141,11.935,12.081,92572,0
2011-11-07,12.066,12.249,12.008,12.206,137221,0
2011-11-08,12.249,12.467,11.92,12.353,121460,0
2011-11-09,12.192,12.414,11.929,11.951,161577,0
2011-11-10,12.126,12.213,12,12.1,74399,0
2011-11-11,12.24,12.371,12.052,12.104,132244,0
2011-11-14,12.074,12.21,11.876,12.079,96853,0
2011-11-15,12.044,12.253,11.907,12.131,185587,0
2011-11-16,12.008,12.192,11.955,12,128617,0
2011-11-17,11.964,12.109,11.815,12.044,139210,0
2011-11-18,12.026,12.139,11.67,11.719,118534,0
2011-11-21,11.504,11.639,11.343,11.425,93901,0
2011-11-22,11.43,11.561,11.195,11.208,66772,0
2011-11-23,11.098,11.098,10.704,10.791,106702,0
2011-11-25,10.631,10.739,10.45,10.454,97155,0
2011-11-28,10.755,11.12,10.721,11.067,130487,0
2011-11-29,11.067,11.111,10.866,11.014,62733,0
2011-11-30,11.476,11.615,11.241,11.509,261210,0
2011-12-01,11.43,11.666,11.352,11.369,89837,0
2011-12-02,11.548,11.609,11.304,11.326,73244,0
2011-12-05,11.53,11.657,11.404,11.605,97391,0
2011-12-06,11.581,11.647,11.423,11.575,56617,0
2011-12-07,11.46,11.715,11.252,11.667,136311,0
2011-12-08,11.781,12.072,11.566,11.737,195681,0
2011-12-09,11.763,12.122,11.666,12.061,184879,0
2011-12-12,11.823,11.894,11.601,11.771,130906,0
2011-12-13,11.837,11.894,11.326,11.448,101719,0
2011-12-14,11.374,11.439,11.12,11.369,138264,0
2011-12-15,11.508,11.508,11.365,11.452,78031,0
2011-12-16,11.553,11.786,11.226,11.352,224815,0
2011-12-19,11.425,11.614,11.217,11.295,111595,0
2011-12-20,11.565,11.639,11.482,11.605,181577,0
2011-12-21,11.535,11.881,11.369,11.881,114229,0
2011-12-22,11.907,12.126,11.907,12.035,129857,0
2011-12-23,12.059,12.155,11.983,12.098,47174,0
2011-12-27,12.048,12.483,11.991,12.411,88839,0
2011-12-28,12.362,12.411,12.044,12.07,61143,0
2011-12-29,12.083,12.411,12.083,12.362,38818,0
2011-12-30,12.326,12.444,12.181,12.22,113656,0
2012-01-03,12.463,12.544,12.389,12.471,145474,0
2012-01-04,12.373,12.43,12.133,12.146,107006,0
2012-01-05,12.098,12.119,11.816,12.072,87314,0
2012-01-06,12.11,12.43,12.023,12.36,193064,0
2012-01-09,12.373,12.891,12.276,12.808,282730,0
2012-01-10,12.922,13.229,12.905,13.075,260268,0
2012-01-11,13.009,13.265,12.779,13.201,152152,0
2012-01-12,13.194,13.489,13.082,13.489,119872,0
2012-01-13,13.403,13.844,13.343,13.621,110134,0
2012-01-17,13.765,13.923,13.501,13.521,128864,0
2012-01-18,13.491,13.842,13.474,13.842,167744,0
2012-01-19,13.886,14.031,13.745,13.89,44652,0
2012-01-20,13.897,14.161,13.779,13.897,98297,0
2012-01-23,13.85,14.023,13.802,13.952,52261,0
2012-01-24,13.842,14.249,13.842,14.224,80076,0
2012-01-25,14.238,14.371,14.114,14.161,110486,0
2012-01-26,14.245,14.265,14.049,14.121,66371,0
2012-01-27,14.101,14.318,14.068,14.141,123315,0
2012-01-30,14.068,14.147,13.634,13.719,134907,0
2012-01-31,13.817,14.062,13.817,13.844,146720,0
2012-02-01,13.91,14.238,13.877,14.161,176168,0
2012-02-02,14.075,14.784,14.075,14.646,215921,0
2012-02-03,14.963,15.462,14.844,15.108,246464,0
2012-02-06,15.081,15.18,14.502,14.542,141906,0
2012-02-07,14.456,14.562,14.311,14.496,197580,0
2012-02-08,14.482,14.515,14.187,14.482,66068,0
2012-02-09,14.502,14.626,14.036,14.101,82139,0
2012-02-10,13.976,14.023,13.837,13.897,61334,0
2012-02-13,14.049,14.232,13.937,14.181,66195,0
2012-02-14,14.114,14.245,13.976,14.114,63865,0
2012-02-15,14.101,14.2,13.673,13.679,128070,0
2012-02-16,13.646,13.817,13.594,13.679,217291,0
2012-02-17,13.699,13.779,13.627,13.679,77128,0
2012-02-21,13.646,13.679,13.265,13.343,104614,0
2012-02-22,13.318,13.463,13.278,13.278,87127,0
2012-02-23,13.285,13.897,13.194,13.844,179307,0
2012-02-24,13.817,14.154,13.817,13.976,104436,0
2012-02-27,13.903,14.009,13.554,13.91,98919,0
2012-02-28,13.917,13.923,13.515,13.601,102396,0
2012-02-29,13.601,13.765,13.221,13.278,152394,0
2012-03-01,13.337,13.37,12.391,12.739,332036,0
2012-03-02,12.732,12.792,12.541,12.646,323824,0
2012-03-05,12.627,12.918,12.554,12.825,175754,0
2012-03-06,12.706,12.732,12.43,12.567,125638,0
2012-03-07,12.482,12.97,12.411,12.799,299301,0
2012-03-08,13.128,14.384,12.99,14.344,387791,0
2012-03-09,14.404,14.996,14.377,14.791,481547,0
2012-03-12,14.797,15.101,14.626,14.837,165881,0
2012-03-13,14.969,15.127,14.897,15.101,211401,0
2012-03-14,15.127,15.258,15.042,15.068,141403,0
2012-03-15,15.081,15.502,14.824,15.475,173473,0
2012-03-16,15.535,15.587,15.174,15.528,268767,0
2012-03-19,15.449,16.087,15.396,16.028,201564,0
2012-03-20,15.857,16.094,15.843,16.021,129979,0
2012-03-21,16.081,16.363,16.081,16.198,229284,0
2012-03-22,16.054,16.264,15.942,16.107,86170,0
2012-03-23,16.028,16.114,15.738,15.863,265551,0
2012-03-26,15.948,16.422,15.745,16.422,238723,0
2012-03-27,16.416,16.68,16.356,16.495,112979,0
2012-03-28,16.488,16.7,16.369,16.528,114417,0
2012-03-29,16.389,16.694,16.363,16.641,65083,0
2012-03-30,16.788,16.808,16.465,16.505,183019,0
2012-04-02,16.495,16.561,16.363,16.541,170840,0
2012-04-03,16.541,16.574,16.369,16.482,147835,0
2012-04-04,16.284,16.284,15.928,16.107,156092,0
2012-04-05,16.067,16.14,15.798,15.87,65900,0
2012-04-09,15.58,15.718,15.436,15.482,138141,0
2012-04-10,15.442,15.56,14.903,15.049,154710,0
2012-04-11,15.174,15.396,15.127,15.396,140402,0
2012-04-12,15.376,15.522,15.35,15.429,84880,0
2012-04-13,15.331,15.369,15.206,15.206,108572,0
2012-04-16,15.206,15.206,14.91,15.003,130240,0
2012-04-17,15.154,15.251,15.049,15.088,123418,0
2012-04-18,15.016,15.088,14.679,14.804,70913,0
2012-04-19,14.837,14.89,14.469,14.535,180554,0
2012-04-20,14.725,14.725,14.318,14.666,142490,0
2012-04-23,14.397,14.502,14.304,14.436,99837,0
2012-04-24,14.404,14.659,14.391,14.562,81075,0
2012-04-25,14.804,15.127,14.731,15.101,102120,0
2012-04-26,15.056,15.121,14.837,14.897,100528,0
2012-04-27,14.883,15.429,14.777,15.363,102034,0
2012-04-30,15.362,15.567,15.304,15.442,101657,0
2012-05-01,15.422,15.594,15.186,15.238,136272,0
2012-05-02,15.167,15.238,14.969,15.193,98492,0
2012-05-03,15.218,15.258,14.89,14.93,83238,0
2012-05-04,14.797,14.797,14.304,14.318,78097,0
2012-05-07,14.304,14.639,14.194,14.529,56608,0
2012-05-08,14.443,14.738,14.271,14.705,64474,0
2012-05-09,14.502,14.639,14.482,14.496,60723,0
2012-05-10,14.626,14.626,14.391,14.489,33479,0
2012-05-11,14.351,14.469,14.278,14.423,75835,0
2012-05-14,14.265,14.351,14.088,14.101,68080,0
2012-05-15,14.056,14.194,13.95,14.121,58178,0
2012-05-16,14.141,14.194,13.95,14.068,46071,0
2012-05-17,14.036,14.161,13.884,13.943,72949,0
2012-05-18,13.93,14.009,13.693,13.857,98383,0
2012-05-21,14.036,14.731,13.963,14.633,266043,0
2012-05-22,14.679,14.784,14.245,14.364,104803,0
2012-05-23,14.181,14.542,14.101,14.496,86915,0
2012-05-24,14.522,14.731,14.443,14.719,46749,0
2012-05-25,14.672,14.744,14.515,14.6,51042,0
2012-05-29,14.791,14.976,14.666,14.777,71709,0
2012-05-30,14.593,14.619,14.397,14.416,59199,0
2012-05-31,14.46,14.46,14.132,14.375,135320,0
2012-06-01,14.009,14.409,13.817,14.213,143520,0
2012-06-04,14.324,14.331,13.983,14.213,51542,0
2012-06-05,14.079,14.368,14.06,14.118,62191,0
2012-06-06,14.04,14.724,14,14.71,103219,0
2012-06-07,14.968,16.443,14.935,16.311,281673,0
2012-06-08,16.277,16.803,16.277,16.778,183501,0
2012-06-11,16.908,17.086,16.482,16.561,197033,0
2012-06-12,16.674,16.745,16.323,16.429,269933,0
2012-06-13,16.468,17.046,16.396,16.726,173719,0
2012-06-14,16.797,17.377,16.713,17.37,143120,0
2012-06-15,17.37,17.574,16.987,17.568,292638,0
2012-06-18,17.396,17.974,17.363,17.731,179838,0
2012-06-19,17.895,18.323,17.791,17.895,270550,0
2012-06-20,17.843,17.915,17.646,17.751,94965,0
2012-06-21,17.686,17.744,16.817,16.94,166569,0
2012-06-22,17.102,17.306,16.766,16.976,1160596,0
2012-06-25,16.647,16.935,16.634,16.856,146578,0
2012-06-26,16.889,17.04,16.771,16.96,165012,0
2012-06-27,17,17.198,16.903,16.987,185628,0
2012-06-28,16.935,17.126,16.468,17.119,209074,0
2012-06-29,17.515,17.924,17.264,17.917,191398,0
2012-07-02,17.994,18.651,17.928,18.632,159841,0
2012-07-03,18.63,18.908,18.44,18.749,147935,0
2012-07-05,18.67,18.888,18.414,18.583,74880,0
2012-07-06,18.474,18.564,18.208,18.414,95978,0
2012-07-09,18.394,18.67,18.235,18.434,300350,0
2012-07-10,18.545,18.822,18.401,18.494,244091,0
2012-07-11,18.577,18.597,18.295,18.407,105677,0
2012-07-12,18.314,18.447,18.083,18.301,151515,0
2012-07-13,18.361,18.531,18.228,18.308,92905,0
2012-07-16,18.202,18.248,17.781,17.86,72862,0
2012-07-17,18.017,18.017,17.346,17.524,271341,0
2012-07-18,17.531,17.905,17.524,17.624,139828,0
2012-07-19,17.761,17.781,17.438,17.471,51417,0
2012-07-20,17.293,17.32,17.035,17.142,114649,0
2012-07-23,16.818,17.115,16.616,16.956,102649,0
2012-07-24,16.969,17.002,16.556,16.662,63073,0
2012-07-25,16.799,16.898,16.543,16.603,64396,0
2012-07-26,16.885,17.035,16.642,16.891,72017,0
2012-07-27,17.009,17.604,16.773,17.551,94548,0
2012-07-30,17.663,17.84,17.353,17.445,85396,0
2012-07-31,17.41,17.562,17.139,17.204,93259,0
2012-08-01,17.287,17.366,16.569,16.576,79419,0
2012-08-02,16.728,17.34,16.649,17.227,159805,0
2012-08-03,17.571,17.918,17.393,17.728,103972,0
2012-08-06,17.794,17.885,17.451,17.518,90865,0
2012-08-07,17.591,17.735,17.32,17.346,133337,0
2012-08-08,17.32,17.511,17.062,17.406,87127,0
2012-08-09,17.413,17.413,16.832,16.878,100668,0
2012-08-10,16.858,16.917,16.603,16.669,75572,0
2012-08-13,16.689,17.393,16.008,17.24,260101,0
2012-08-14,17.419,17.794,17.207,17.413,144802,0
2012-08-15,17.393,17.656,17.333,17.577,68643,0
2012-08-16,17.624,17.728,17.373,17.683,81766,0
2012-08-17,17.597,17.631,17.419,17.524,84302,0
2012-08-20,17.538,17.794,17.465,17.794,61285,0
2012-08-21,17.82,18.255,17.359,17.564,105750,0
2012-08-22,17.564,17.564,16.891,16.949,62704,0
2012-08-23,16.976,16.996,16.47,16.669,70340,0
2012-08-24,16.669,16.943,16.536,16.858,39360,0
2012-08-27,16.976,16.989,16.437,16.536,81369,0
2012-08-28,16.516,16.709,16.516,16.656,86059,0
2012-08-29,16.702,17.386,16.656,17.26,125809,0
2012-08-30,17.227,17.26,17.009,17.174,94216,0
2012-08-31,17.27,17.27,16.841,16.972,94420,0
2012-09-04,16.996,17.214,16.642,17.108,180928,0
2012-09-05,17.055,17.155,16.805,16.805,104847,0
2012-09-06,16.943,17.174,16.878,17.108,178279,0
2012-09-07,17.055,17.055,16.858,16.949,86331,0
2012-09-10,16.982,17.069,16.656,16.885,69370,0
2012-09-11,16.936,16.996,16.536,16.702,73338,0
2012-09-12,16.779,16.924,16.563,16.917,92491,0
2012-09-13,16.989,17.379,16.662,17.306,103084,0
2012-09-14,17.353,17.84,17.32,17.722,185457,0
2012-09-17,17.676,17.846,17.432,17.781,85610,0
2012-09-18,17.788,17.905,17.669,17.846,124012,0
2012-09-19,17.788,18.116,17.754,17.872,317136,0
2012-09-20,17.754,18.083,17.748,17.781,104388,0
2012-09-21,17.985,18.314,17.885,18.255,704931,0
2012-09-24,18.261,18.743,18.162,18.407,193498,0
2012-09-25,18.494,19.086,18.248,18.354,180026,0
2012-09-26,18.36,18.42,18.022,18.049,90812,0
2012-09-27,18.129,18.307,17.997,18.149,117123,0
2012-09-28,18.069,18.129,17.766,17.838,63018,0
2012-10-01,17.833,18.188,17.722,18.13,108596,0
2012-10-02,18.168,18.341,18.042,18.042,145321,0
2012-10-03,18.089,18.168,17.924,18.115,168369,0
2012-10-04,18.241,18.69,18.089,18.584,136263,0
2012-10-05,18.656,18.908,18.637,18.743,145959,0
2012-10-08,18.67,18.723,18.447,18.551,85849,0
2012-10-09,18.577,18.577,17.918,17.985,123575,0
2012-10-10,17.971,18.295,17.938,18.281,115455,0
2012-10-11,17.978,18.11,15.942,16.205,665732,0
2012-10-12,16.219,17.108,15.922,16.982,396426,0
2012-10-15,16.989,16.989,16.576,16.838,262758,0
2012-10-16,16.872,16.943,16.714,16.838,163581,0
2012-10-17,16.865,16.969,16.596,16.818,155669,0
2012-10-18,16.766,16.996,16.629,16.905,165582,0
2012-10-19,16.766,16.799,16.503,16.609,164484,0
2012-10-22,16.603,16.799,16.549,16.76,172824,0
2012-10-23,16.605,17.079,16.578,16.913,166442,0
2012-10-24,16.949,17.055,16.714,16.976,115195,0
2012-10-25,17.102,17.128,16.91,17.095,115845,0
2012-10-26,17.099,17.112,16.828,16.959,81060,0
2012-10-31,16.959,17.132,16.868,17.132,96474,0
2012-11-01,17.115,17.597,17.029,17.373,138787,0
2012-11-02,17.436,17.502,17.012,17.065,130094,0
2012-11-05,17.025,17.522,17.012,17.33,92556,0
2012-11-06,17.423,17.694,17.244,17.542,69309,0
2012-11-07,17.264,17.264,16.769,16.795,103207,0
2012-11-08,16.815,17.132,16.815,16.999,115586,0
2012-11-09,16.881,17.072,16.769,16.927,122933,0
2012-11-12,16.933,16.999,16.665,16.901,63458,0
2012-11-13,16.835,16.999,16.769,16.868,59194,0
2012-11-14,16.946,16.946,16.505,16.572,184187,0
2012-11-15,16.598,16.71,16.392,16.71,115202,0
2012-11-16,16.638,16.821,16.505,16.71,83158,0
2012-11-19,16.901,17.006,16.71,16.972,94113,0
2012-11-20,16.986,17.364,16.729,17.31,100176,0
2012-11-21,17.31,17.357,17.184,17.29,44249,0
2012-11-23,17.29,17.562,17.231,17.542,47234,0
2012-11-26,17.629,18.056,17.569,18.049,115186,0
2012-11-27,18.109,18.109,17.793,17.799,134138,0
2012-11-28,17.74,17.74,17.397,17.582,132079,0
2012-11-29,17.674,18.129,17.674,18.129,70134,0
2012-11-30,18.149,18.149,17.864,18.115,146591,0
2012-12-03,18.154,18.274,17.91,18.181,68663,0
2012-12-04,18.161,18.525,18.062,18.506,93884,0
2012-12-05,18.5,18.506,18.188,18.427,137974,0
2012-12-06,18.783,18.942,18.584,18.823,251233,0
2012-12-07,19.04,19.171,18.81,19.001,228259,0
2012-12-10,19.191,19.621,19.06,19.522,278453,0
2012-12-11,19.707,19.813,19.615,19.807,191967,0
2012-12-12,19.966,19.972,19.224,19.284,173761,0
2012-12-13,19.442,19.655,19.343,19.435,121996,0
2012-12-14,19.422,19.581,18.843,18.955,250568,0
2012-12-17,19.067,19.298,18.849,19.278,164692,0
2012-12-18,19.284,19.389,19.178,19.278,100958,0
2012-12-19,19.271,19.76,19.087,19.588,125634,0
2012-12-20,19.542,19.668,19.271,19.395,161856,0
2012-12-21,19.145,19.548,19.138,19.528,451914,0
2012-12-24,19.562,19.76,19.548,19.608,54249,0
2012-12-26,19.615,19.615,19.074,19.099,146385,0
2012-12-27,19.08,19.33,18.948,19.191,163691,0
2012-12-28,19.054,19.588,19.054,19.31,97792,0
2012-12-31,19.264,19.668,19.244,19.628,223216,0
2013-01-02,20.052,20.592,19.933,20.359,221047,0
2013-01-03,20.372,20.87,20.326,20.87,229624,0
2013-01-04,20.982,20.982,20.638,20.705,136646,0
2013-01-07,20.685,20.877,20.612,20.791,79607,0
2013-01-08,20.771,21.042,20.691,20.771,139593,0
2013-01-09,20.882,20.989,20.671,20.837,79949,0
2013-01-10,20.915,20.982,20.685,20.81,127810,0
2013-01-11,20.837,21.009,20.525,20.539,68895,0
2013-01-14,20.519,20.685,20.512,20.572,61236,0
2013-01-15,20.505,20.711,20.366,20.465,62541,0
2013-01-16,20.472,20.479,20.299,20.379,68928,0
2013-01-17,20.485,21.054,20.372,21.028,124215,0
2013-01-18,21.022,21.022,20.612,20.771,86107,0
2013-01-22,20.711,21.054,20.691,21.047,135789,0
2013-01-23,21.047,21.178,20.87,21.165,138595,0
2013-01-24,21.139,21.635,20.922,21.582,117086,0
2013-01-25,21.662,21.727,21.416,21.569,97225,0
2013-01-28,21.396,21.496,20.592,20.935,229806,0
2013-01-29,20.857,21.067,20.665,21.022,151020,0
2013-01-30,21.009,21.009,20.718,20.778,137204,0
2013-01-31,20.718,20.791,20.379,20.738,179244,0
2013-02-01,20.718,21.165,20.532,21.042,197713,0
2013-02-04,20.929,21.081,20.505,20.618,106630,0
2013-02-05,20.771,21.674,20.771,21.674,231312,0
2013-02-06,21.542,21.721,21.139,21.145,907682,0
2013-02-07,21.139,21.198,20.632,20.698,148637,0
2013-02-08,20.745,21.009,20.625,20.718,130347,0
2013-02-11,20.745,21.125,20.718,21.099,88506,0
2013-02-12,21.092,21.409,21.092,21.297,74647,0
2013-02-13,21.336,21.456,21.125,21.356,83380,0
2013-02-14,21.336,21.542,21.205,21.323,83621,0
2013-02-15,21.429,21.449,21.035,21.081,133115,0
2013-02-19,21.125,21.409,20.929,21.265,88997,0
2013-02-20,21.258,21.389,20.804,20.87,83902,0
2013-02-21,20.882,20.995,20.665,20.698,98109,0
2013-02-22,20.85,20.935,20.645,20.877,118001,0
2013-02-25,21.054,21.125,20.485,20.545,121206,0
2013-02-26,20.625,20.823,20.485,20.585,300378,0
2013-02-27,20.585,20.837,20.279,20.578,243964,0
2013-02-28,20.539,20.731,20.485,20.552,137132,0
2013-03-01,20.399,20.975,20.246,20.929,167429,0
2013-03-04,20.817,20.989,20.585,20.85,63184,0
2013-03-05,21.002,21.509,20.982,21.323,101377,0
2013-03-06,21.376,21.502,21.047,21.105,135760,0
2013-03-07,21.185,21.635,20.725,20.843,119809,0
2013-03-08,21.047,21.047,19.78,20.266,415732,0
2013-03-11,20.149,20.233,19.972,20.129,139982,0
2013-03-12,20.032,20.149,19.972,20.012,112393,0
2013-03-13,19.959,19.959,19.488,19.641,260227,0
2013-03-14,19.615,19.8,19.615,19.727,103569,0
2013-03-15,19.76,19.76,19.581,19.641,206997,0
2013-03-18,19.375,19.581,19.198,19.402,198536,0
2013-03-19,19.482,19.528,19.099,19.278,92568,0
2013-03-20,19.448,19.508,19.211,19.343,160721,0
2013-03-21,19.178,19.303,18.995,19.08,132787,0
2013-03-22,19.092,19.284,19.092,19.278,174722,0
2013-03-25,19.191,19.475,18.922,19.165,197051,0
2013-03-26,19.218,19.323,18.962,19.317,120358,0
2013-03-27,19.211,20.163,19.178,20.149,195487,0
2013-03-28,20.2,20.2,19.621,19.846,174263,0
2013-04-01,19.747,19.773,19.106,19.542,166065,0
2013-04-02,19.615,19.853,19.468,19.8,193032,0
2013-04-03,19.78,20.018,19.495,19.641,621328,0
2013-04-04,19.668,19.687,19.291,19.588,88410,0
2013-04-05,19.271,19.448,19.171,19.343,157289,0
2013-04-08,19.415,19.442,19.251,19.395,80350,0
2013-04-09,19.482,19.628,19.389,19.495,94140,0
2013-04-10,19.522,19.866,19.402,19.86,67978,0
2013-04-11,19.78,19.866,19.581,19.675,74657,0
2013-04-12,19.575,19.615,19.369,19.581,97604,0
2013-04-15,19.522,19.661,19.343,19.475,219510,0
2013-04-16,19.641,19.886,19.375,19.82,124154,0
2013-04-17,19.687,19.747,19.422,19.655,173565,0
2013-04-18,19.668,19.693,19.35,19.548,140175,0
2013-04-19,19.615,19.939,19.488,19.873,145360,0
2013-04-22,19.76,19.813,19.362,19.661,66312,0
2013-04-23,19.76,20.246,19.76,20.226,73517,0
2013-04-24,20.259,20.539,20.032,20.386,142657,0
2013-04-25,20.379,20.539,20.163,20.226,61607,0
2013-04-26,20.226,20.419,20.038,20.306,108949,0
2013-04-29,20.332,20.798,20.194,20.751,93965,0
2013-04-30,20.817,20.975,20.691,20.87,119698,0
2013-05-01,20.81,20.823,20.565,20.605,207496,0
2013-05-02,20.691,21.376,20.691,21.092,102243,0
2013-05-03,21.329,21.847,21.317,21.422,101350,0
2013-05-06,21.382,21.382,20.889,21.074,48675,0
2013-05-07,21.158,21.158,20.505,20.949,168635,0
2013-05-08,20.962,21.238,20.791,21.225,92334,0
2013-05-09,21.172,21.409,21.092,21.218,47843,0
2013-05-10,21.317,21.687,21.165,21.569,62099,0
2013-05-13,21.509,21.933,21.509,21.873,97267,0
2013-05-14,21.834,23.331,21.834,23.133,296106,0
2013-05-15,23.16,23.74,22.771,22.949,199363,0
2013-05-16,22.771,23.022,22.718,22.869,181293,0
2013-05-17,22.943,23.036,22.784,22.949,113927,0
2013-05-20,22.823,23.06,22.571,22.737,67012,0
2013-05-21,22.797,22.943,22.611,22.876,85173,0
2013-05-22,22.962,23.107,22.288,22.394,65732,0
2013-05-23,22.242,22.491,22.09,22.374,37908,0
2013-05-24,22.315,22.671,22.182,22.525,39156,0
2013-05-28,22.803,23.377,22.803,23.271,131127,0
2013-05-29,23.12,23.12,22.308,22.604,70481,0
2013-05-30,22.704,22.883,22.348,22.843,46653,0
2013-05-31,22.67,22.819,22.462,22.472,103065,0
2013-06-03,22.491,22.943,22.142,22.883,209329,0
2013-06-04,22.982,23.107,22.004,22.434,279853,0
2013-06-05,22.348,22.447,21.945,21.985,98776,0
2013-06-06,22.09,22.505,22.044,22.505,98654,0
2013-06-07,22.691,22.896,22.511,22.823,66395,0
2013-06-10,22.843,22.936,22.38,22.923,77365,0
2013-06-11,22.611,23.049,22.4,22.876,90537,0
2013-06-12,23.016,23.016,22.394,22.478,59511,0
2013-06-13,22.42,22.531,22.235,22.414,190904,0
2013-06-14,22.44,22.44,21.965,22.058,93797,0
2013-06-17,22.295,22.308,22.129,22.275,144854,0
2013-06-18,22.004,22.962,22.004,22.876,100001,0
2013-06-19,22.896,22.969,22.282,22.328,80665,0
2013-06-20,22.011,22.011,21.582,21.834,90053,0
2013-06-21,21.991,22.784,21.927,22.718,213256,0
2013-06-24,22.525,22.731,22.348,22.531,115141,0
2013-06-25,22.68,22.68,21.66,21.937,129125,0
2013-06-26,22.169,22.4,21.767,21.794,87134,0
2013-06-27,21.867,22.44,21.794,22.414,103095,0
2013-06-28,22.348,22.624,22.268,22.36,109228,0
2013-07-01,22.631,22.923,22.472,22.876,73212,0
2013-07-02,22.923,23.2,22.631,23.029,73854,0
2013-07-03,22.923,23.147,22.803,23.093,34931,0
2013-07-05,23.351,23.351,23.06,23.351,60285,0
2013-07-08,23.381,23.599,23.281,23.569,90037,0
2013-07-09,23.628,24.494,23.444,24.222,311208,0
2013-07-10,24.242,24.314,23.946,24.236,93611,0
2013-07-11,24.446,24.941,24.446,24.881,116396,0
2013-07-12,24.829,25.127,24.487,24.545,112487,0
2013-07-15,24.748,25.647,24.461,25.53,134352,0
2013-07-16,25.677,25.737,24.856,25.104,114542,0
2013-07-17,25.174,25.293,24.876,25.184,59625,0
2013-07-18,25.194,25.647,25.194,25.609,58483,0
2013-07-19,25.644,26.122,25.537,26.052,98608,0
2013-07-22,26.072,26.447,26.072,26.447,90392,0
2013-07-23,26.457,26.707,26.321,26.637,88563,0
2013-07-24,26.697,26.836,26.182,26.212,61204,0
2013-07-25,26.212,26.756,25.834,26.4,83006,0
2013-07-26,26.172,26.182,25.894,26.132,38772,0
2013-07-29,26.032,26.232,25.487,25.587,73334,0
2013-07-30,25.774,26.062,25.557,25.973,106768,0
2013-07-31,25.993,26.667,25.914,26.321,57905,0
2013-08-01,26.547,26.966,26.082,26.876,126851,0
2013-08-02,26.826,27.015,26.321,26.438,72621,0
2013-08-05,26.321,27.025,26.311,26.995,47077,0
2013-08-06,27.015,27.271,26.736,26.976,81438,0
2013-08-07,26.846,26.995,26.517,26.607,81900,0
2013-08-08,26.866,27.231,26.667,27.133,120647,0
2013-08-09,27.025,27.113,26.467,26.866,72341,0
2013-08-12,26.756,27.559,26.677,27.521,97381,0
2013-08-13,27.521,27.521,27.065,27.231,109637,0
2013-08-14,27.163,27.321,26.786,27.025,111856,0
2013-08-15,26.697,26.736,26.251,26.447,113120,0
2013-08-16,26.232,26.527,26.032,26.202,95574,0
2013-08-19,26.092,26.271,25.704,25.864,83713,0
2013-08-20,25.814,26.371,25.814,26.232,117230,0
2013-08-21,26.082,26.381,25.654,26.122,146896,0
2013-08-22,26.132,26.637,26.112,26.477,74382,0
2013-08-23,26.477,26.717,26.182,26.577,86287,0
2013-08-26,26.577,26.866,26.419,26.567,58818,0
2013-08-27,26.192,26.517,25.784,25.844,85162,0
2013-08-28,25.834,26.102,25.635,25.824,29928,0
2013-08-29,25.744,26.371,25.744,26.092,36201,0
2013-08-30,26.012,26.112,25.547,25.684,64631,0
2013-09-03,26.032,26.122,25.487,25.644,46638,0
2013-09-04,25.606,26.052,25.597,25.654,122423,0
2013-09-05,25.744,26.062,25.744,25.874,47972,0
2013-09-06,26.072,26.132,25.24,25.784,58831,0
2013-09-09,25.904,26.172,25.764,26.112,58104,0
2013-09-10,26.232,26.567,26.082,26.419,63533,0
2013-09-11,26.457,26.856,26.4,26.756,69922,0
2013-09-12,26.726,26.726,26.232,26.281,51617,0
2013-09-13,26.419,26.976,26.301,26.786,67547,0
2013-09-16,27.084,27.361,26.985,27.281,89144,0
2013-09-17,27.271,27.471,27.094,27.421,58803,0
2013-09-18,27.391,28.224,27.211,28.064,98922,0
2013-09-19,28.174,28.413,27.579,27.888,54519,0
2013-09-20,28.124,28.632,27.974,28.483,220833,0
2013-09-23,28.333,28.946,28.273,28.662,56948,0
2013-09-24,28.701,29.346,28.453,28.74,96649,0
2013-09-25,28.809,29.036,28.273,28.73,107271,0
2013-09-26,29.494,30.366,28.907,30.366,270022,0
2013-09-27,30.426,30.744,29.998,30.346,185565,0
2013-09-30,29.989,31.637,29.989,31.587,273643,0
2013-10-01,31.487,32.032,31.378,32.032,197119,0
2013-10-02,31.864,32.161,31.637,31.815,128268,0
2013-10-03,31.795,32.111,31.467,31.992,114114,0
2013-10-04,31.912,32.449,31.912,32.269,86173,0
2013-10-07,31.883,32.24,31.637,32.101,161876,0
2013-10-08,32.19,32.678,31.667,31.854,115813,0
2013-10-09,31.883,31.883,30.783,31.228,277888,0
2013-10-10,31.726,31.815,31.328,31.547,188621,0
2013-10-11,31.288,31.922,31.288,31.736,205619,0
2013-10-14,31.657,33.46,31.507,33.31,99173,0
2013-10-15,33.212,33.35,32.558,32.717,72644,0
2013-10-16,32.846,33.739,32.797,33.689,119438,0
2013-10-17,33.619,34.531,33.579,34.244,128321,0
2013-10-18,34.671,34.958,34.342,34.908,132511,0
2013-10-21,34.741,34.918,34.371,34.391,120203,0
2013-10-22,34.601,34.958,34.184,34.283,98070,0
2013-10-23,34.084,34.998,34.084,34.948,125590,0
2013-10-24,35.018,35.929,35.018,35.355,117270,0
2013-10-25,35.503,35.761,34.721,35.057,88036,0
2013-10-28,35.057,35.175,34.711,34.988,88934,0
2013-10-29,35.008,35.275,34.878,35.096,101934,0
2013-10-30,35.215,35.265,34.711,34.821,80326,0
2013-10-31,34.791,35.195,34.431,34.811,89340,0
2013-11-01,34.541,34.771,33.3,33.759,158327,0
2013-11-04,33.839,35.185,33.679,35.106,163872,0
2013-11-05,34.908,35.235,34.371,35.038,100398,0
2013-11-06,35.375,35.672,34.521,34.978,64452,0
2013-11-07,35.245,35.444,34.283,34.711,89709,0
2013-11-08,34.661,35.662,34.491,35.295,75743,0
2013-11-11,35.185,35.365,34.771,34.868,98485,0
2013-11-12,34.858,35.275,34.561,35.255,62374,0
2013-11-13,35.106,35.434,34.641,35.285,76255,0
2013-11-14,35.235,35.632,34.878,35.106,41402,0
2013-11-15,35.038,35.523,34.721,35.345,118131,0
2013-11-18,35.513,35.692,34.928,34.988,50901,0
2013-11-19,34.888,35.265,34.611,34.791,63042,0
2013-11-20,35.057,35.205,34.571,34.829,102532,0
2013-11-21,35.077,35.652,34.878,35.453,119632,0
2013-11-22,35.563,35.593,35.265,35.405,87005,0
2013-11-25,35.444,36.178,35.305,35.523,68582,0
2013-11-26,35.503,36.466,34.978,36.366,77890,0
2013-11-27,36.298,37.596,36.188,37.399,82280,0
2013-11-29,37.694,37.724,37.001,37.011,42669,0
2013-12-02,36.801,37.665,36.476,37.031,128003,0
2013-12-03,36.941,37.021,35.425,35.493,161261,0
2013-12-04,35.453,35.662,34.731,35.255,225732,0
2013-12-05,35.702,36.079,34.741,35.116,272582,0
2013-12-06,35.553,35.849,35.185,35.533,152163,0
2013-12-09,35.771,35.81,35.185,35.503,280214,0
2013-12-10,35.503,35.682,35.136,35.205,176401,0
2013-12-11,35.146,35.245,33.968,34.084,157545,0
2013-12-12,34.174,34.214,33.153,33.43,240623,0
2013-12-13,33.44,34.035,33.37,33.559,184981,0
2013-12-16,33.868,33.908,33.31,33.509,145706,0
2013-12-17,33.47,33.47,31.912,33.004,245004,0
2013-12-18,32.954,34.104,32.727,33.918,210140,0
2013-12-19,33.619,33.948,33.32,33.43,84355,0
2013-12-20,33.36,34.591,33.182,34.244,346174,0
2013-12-23,34.491,34.918,34.411,34.821,131331,0
2013-12-24,34.968,35.086,34.234,34.264,60389,0
2013-12-26,34.312,34.801,34.204,34.371,103554,0
2013-12-27,34.531,34.531,33.789,33.918,98180,0
2013-12-30,33.918,33.968,33.679,33.769,110400,0
2013-12-31,33.918,33.918,33.5,33.629,137541,0
2014-01-02,33.619,33.619,32.865,33.222,100078,0
2014-01-03,33.222,33.789,32.984,33.649,92433,0
2014-01-06,33.848,33.938,33.153,33.242,99923,0
2014-01-07,33.41,33.908,33.37,33.499,159379,0
2014-01-08,33.719,33.719,32.787,32.994,205435,0
2014-01-09,32.934,34.154,32.885,34.074,163502,0
2014-01-10,34.174,34.641,33.908,34.501,156241,0
2014-01-13,34.332,34.711,33.34,33.729,164737,0
2014-01-14,33.938,34.551,33.549,34.441,69768,0
2014-01-15,34.496,35.241,34.357,35.122,119744,0
2014-01-16,35.102,35.479,34.816,35.191,110636,0
2014-01-17,35.161,35.351,34.646,34.845,84069,0
2014-01-21,34.835,35.231,34.298,34.756,127002,0
2014-01-22,34.756,34.766,34.059,34.139,81583,0
2014-01-23,34.009,34.009,32.401,32.997,240400,0
2014-01-24,32.401,32.691,31.548,32.103,158437,0
2014-01-27,32.083,32.431,31.051,32.133,139860,0
2014-01-28,32.242,32.451,31.707,32.321,164773,0
2014-01-29,32.093,32.421,31.289,31.548,105865,0
2014-01-30,31.846,32.571,31.618,32.093,97274,0
2014-01-31,31.438,31.856,31.289,31.478,82302,0
2014-02-03,31.369,31.369,29.393,29.839,179394,0
2014-02-04,29.948,30.436,29.403,30.426,154508,0
2014-02-05,30.217,31.021,30.137,30.793,131382,0
2014-02-06,30.941,31.319,30.893,31.139,130506,0
2014-02-07,31.119,31.468,31.001,31.289,89495,0
2014-02-10,30.991,31.269,30.813,31.199,59385,0
2014-02-11,31.508,31.727,31.021,31.608,70846,0
2014-02-12,31.648,31.895,31.159,31.588,63187,0
2014-02-13,31.319,32.024,31.319,31.904,51559,0
2014-02-14,31.924,31.924,31.289,31.697,69066,0
2014-02-18,32.054,32.222,31.618,31.817,113592,0
2014-02-19,31.885,31.934,31.09,31.249,75544,0
2014-02-20,31.259,32.004,31.149,31.944,91990,0
2014-02-21,31.964,32.113,31.179,31.389,130856,0
2014-02-24,31.359,32.163,31.139,31.568,101553,0
2014-02-25,31.648,31.717,31.279,31.478,123043,0
2014-02-26,31.608,32.281,31.379,32.192,102941,0
2014-02-27,32.173,32.202,31.717,32.182,67550,0
2014-02-28,32.252,32.481,31.817,32.123,88212,0
2014-03-03,31.767,31.914,31.279,31.558,60499,0
2014-03-04,32.034,33.513,31.827,33.215,168249,0
2014-03-05,33.205,33.205,32.78,33.146,90892,0
2014-03-06,33.324,33.683,33.235,33.593,104235,0
2014-03-07,33.803,33.803,32.551,33.097,79627,0
2014-03-10,33.037,34.416,32.947,34.386,195438,0
2014-03-11,34.756,34.756,32.311,32.551,157037,0
2014-03-12,32.192,32.541,31.051,32.192,130854,0
2014-03-13,32.331,32.471,31.498,31.618,90882,0
2014-03-14,31.448,32.212,31.448,31.807,70158,0
2014-03-17,32.044,32.391,31.628,32.371,99327,0
2014-03-18,32.321,33.225,32.143,33.225,92706,0
2014-03-19,33.284,33.523,33.087,33.424,110291,0
2014-03-20,33.374,33.952,33.274,33.932,133124,0
2014-03-21,34.199,34.994,33.991,34.606,293045,0
2014-03-24,34.756,34.984,34.357,34.726,304805,0
2014-03-25,34.984,35.351,34.436,34.706,257361,0
2014-03-26,34.914,35.122,33.852,33.932,162336,0
2014-03-27,33.991,34.099,33.673,33.952,146801,0
2014-03-28,33.952,34.139,32.849,32.927,114794,0
2014-03-31,33.087,33.633,32.78,33.483,168818,0
2014-04-01,33.643,34.288,33.394,34.179,109900,0
2014-04-02,34.307,34.307,33.703,34.149,67913,0
2014-04-03,34.179,34.606,34.119,34.586,102180,0
2014-04-04,34.756,34.954,33.999,34.259,218396,0
2014-04-07,34.129,34.129,33.493,33.753,138887,0
2014-04-08,33.703,34.139,33.274,33.803,96898,0
2014-04-09,33.982,34.406,33.613,34.317,75552,0
2014-04-10,34.386,34.386,33.166,33.683,264607,0
2014-04-11,33.464,33.912,33.294,33.474,249422,0
2014-04-14,33.763,33.763,32.421,32.977,96696,0
2014-04-15,33.136,33.284,32.113,33.087,102736,0
2014-04-16,33.404,33.464,33.126,33.434,49643,0
2014-04-17,33.404,33.912,33.087,33.783,105354,0
2014-04-21,33.862,34.059,33.424,33.972,44618,0
2014-04-22,34.049,34.456,33.892,34.307,65819,0
2014-04-23,34.307,34.506,34.059,34.169,90517,0
2014-04-24,34.456,35.004,33.823,34.874,134408,0
2014-04-25,34.636,34.944,33.803,34.009,128749,0
2014-04-28,34.189,34.366,33.424,33.643,167283,0
2014-04-29,33.862,33.862,32.868,32.957,81105,0
2014-04-30,32.967,32.987,31.994,32.927,118892,0
2014-05-01,32.82,33.007,31.885,32.321,135647,0
2014-05-02,32.431,32.511,31.944,32.252,74949,0
2014-05-05,31.954,32.391,31.777,32.242,64987,0
2014-05-06,32.073,32.073,31.229,31.468,103820,0
2014-05-07,31.379,31.707,30.346,31.508,141593,0
2014-05-08,31.548,31.895,30.724,30.783,85895,0
2014-05-09,30.594,31.379,30.287,31.319,99719,0
2014-05-12,31.408,32.691,31.359,32.341,89742,0
2014-05-13,32.281,32.281,31.239,31.279,179892,0
2014-05-14,31.209,31.468,30.754,30.883,97706,0
2014-05-15,30.634,30.783,29.948,30.307,88197,0
2014-05-16,30.227,30.654,29.829,30.594,82493,0
2014-05-19,30.356,30.903,30.307,30.714,56387,0
2014-05-20,30.694,30.694,29.7,30.496,163978,0
2014-05-21,30.584,31.189,30.584,31.041,147036,0
2014-05-22,31.139,32.182,31.129,32.123,108720,0
2014-05-23,32.212,32.641,32.093,32.531,211618,0
2014-05-27,32.868,33.523,32.82,33.513,86292,0
2014-05-28,33.513,34.229,33.493,33.922,107439,0
2014-05-29,34.149,34.426,33.952,34.317,101743,0
2014-05-30,34.496,34.756,34.307,34.506,113323,0
2014-06-02,34.626,34.736,34.288,34.556,82121,0
2014-06-03,34.506,34.746,34.199,34.396,106986,0
2014-06-04,34.229,35.231,34.179,35.201,98988,0
2014-06-05,35.044,35.499,34.109,35.311,136496,0
2014-06-06,35.351,35.351,34.396,34.556,183640,0
2014-06-09,34.506,35.171,34.278,34.884,83366,0
2014-06-10,34.944,35.211,34.426,34.864,93957,0
2014-06-11,34.806,34.964,34.456,34.646,170501,0
2014-06-12,34.606,34.766,34.179,34.626,110295,0
2014-06-13,34.776,35.034,34.139,34.307,66206,0
2014-06-16,34.317,34.954,34.268,34.944,60682,0
2014-06-17,34.934,35.499,34.556,35.321,127549,0
2014-06-18,35.261,35.619,34.904,35.589,54508,0
2014-06-19,35.728,35.916,35.421,35.738,67007,0
2014-06-20,35.876,35.956,35.321,35.866,200817,0
2014-06-23,35.986,35.986,35.034,35.798,112911,0
2014-06-24,35.758,36.404,35.639,35.788,153286,0
2014-06-25,35.519,36.275,35.509,36.195,108698,0
2014-06-26,36.314,36.324,35.609,35.956,85506,0
2014-06-27,35.817,36.63,35.699,36.534,143471,0
2014-06-30,36.414,36.68,36.056,36.364,167947,0
2014-07-01,36.394,37.525,36.156,37.258,170593,0
2014-07-02,36.989,37.209,36.344,36.553,121954,0
2014-07-03,36.66,36.879,36.484,36.78,52854,0
2014-07-07,36.799,36.799,36.046,36.225,107224,0
2014-07-08,36.046,36.235,35.351,35.808,191660,0
2014-07-09,35.946,35.946,35.371,35.629,63499,0
2014-07-10,34.786,35.599,34.536,35.391,93599,0
2014-07-11,35.271,35.421,34.934,35.261,72634,0
2014-07-14,35.669,35.669,35.271,35.449,50274,0
2014-07-15,34.82,35.236,33.816,34.5,163547,0
2014-07-16,34.76,35.226,34.48,34.78,106353,0
2014-07-17,34.55,35.087,34.152,34.292,199652,0
2014-07-18,34.202,35.097,34.152,35.038,97695,0
2014-07-21,34.839,34.948,34.54,34.908,69020,0
2014-07-22,34.998,35.694,34.998,35.366,72029,0
2014-07-23,35.346,35.544,35.068,35.206,66910,0
2014-07-24,35.336,35.336,34.222,34.39,121478,0
2014-07-25,34.072,34.58,33.666,34.212,96688,0
2014-07-28,34.192,34.262,33.666,33.975,69893,0
2014-07-29,34.062,34.252,33.516,33.806,50895,0
2014-07-30,34.022,34.51,33.756,34.222,112970,0
2014-07-31,33.895,33.965,33.257,33.336,107315,0
2014-08-01,33.406,33.985,33.306,33.716,89754,0
2014-08-04,33.895,34.53,33.596,34.4,76344,0
2014-08-05,34.152,34.6,34.052,34.38,57948,0
2014-08-06,34.062,34.858,34.062,34.242,49909,0
2014-08-07,34.292,34.331,33.536,33.766,34913,0
2014-08-08,33.706,34.78,33.606,34.122,87918,0
2014-08-11,34.38,34.78,33.965,34.321,100862,0
2014-08-12,34.102,34.341,33.466,33.646,42263,0
2014-08-13,33.736,34.242,33.566,33.975,38450,0
2014-08-14,34.032,34.282,33.846,34.142,60558,0
2014-08-15,34.55,34.55,33.168,33.616,94261,0
2014-08-18,33.985,34.71,33.945,34.65,71865,0
2014-08-19,34.72,34.839,34.38,34.77,72909,0
2014-08-20,34.58,35.068,34.48,34.978,85112,0
2014-08-21,34.998,35.326,34.54,35.166,88628,0
2014-08-22,35.156,35.842,34.898,35.584,80779,0
2014-08-25,35.733,36.122,35.674,35.842,65598,0
2014-08-26,35.872,36.687,35.812,36.567,81529,0
2014-08-27,36.687,37.573,36.152,36.221,106773,0
2014-08-28,35.902,36.52,35.793,36.161,75698,0
2014-08-29,36.171,36.787,36.022,36.261,50731,0
2014-09-02,36.33,36.549,35.793,36.35,50429,0
2014-09-03,36.4,36.577,35.803,35.932,59352,0
2014-09-04,36.072,36.301,35.406,35.594,38205,0
2014-09-05,35.514,36.092,35.396,36.042,38370,0
2014-09-08,35.892,36.587,35.753,36.5,46133,0
2014-09-09,36.5,36.657,35.664,35.704,66916,0
2014-09-10,35.614,36.042,35.406,35.644,49407,0
2014-09-11,35.396,36.102,35.216,35.992,46904,0
2014-09-12,36.032,36.072,35.246,35.694,54856,0
2014-09-15,35.584,35.594,34.839,35.246,64230,0
2014-09-16,35.206,35.664,34.948,35.504,45452,0
2014-09-17,35.464,35.992,35.336,35.743,57978,0
2014-09-18,35.793,36.637,35.793,36.43,57322,0
2014-09-19,36.5,36.51,34.948,35.077,263705,0
2014-09-22,34.839,35.018,34.351,34.77,71590,0
2014-09-23,34.54,34.79,34.132,34.142,66251,0
2014-09-24,34.242,35.117,33.985,34.8,52482,0
2014-09-25,34.948,34.948,33.895,34.002,64306,0
2014-09-26,33.985,35.087,33.726,34.968,68175,0
2014-09-29,34.64,35.664,34.38,35.654,104705,0
2014-09-30,35.624,35.624,34.182,34.182,111884,0
2014-10-01,34.102,34.75,33.506,33.915,126007,0
2014-10-02,33.826,34.978,33.696,34.72,56504,0
2014-10-03,35.087,35.474,35.008,35.018,48524,0
2014-10-06,35.068,35.684,35.058,35.474,77637,0
2014-10-07,35.018,35.664,35.018,35.266,112496,0
2014-10-08,35.107,36.846,35.107,36.717,110327,0
2014-10-09,36.587,36.647,35.336,35.872,116712,0
2014-10-10,35.962,36.757,35.574,36.49,151532,0
2014-10-13,36.549,39.958,36.211,38.637,506988,0
2014-10-14,38.637,39.522,37.8,38.11,229654,0
2014-10-15,37.681,38.775,36.896,37.761,226349,0
2014-10-16,37.405,37.85,36.737,37.066,124722,0
2014-10-17,37.563,37.741,36.53,36.587,112778,0
2014-10-20,36.4,37.95,36.4,37.86,179775,0
2014-10-21,38.18,38.448,37.156,37.652,114973,0
2014-10-22,37.652,37.681,36.657,36.757,98613,0
2014-10-23,37.086,38.677,36.737,38.528,201337,0
2014-10-24,38.795,38.974,38.03,38.23,92835,0
2014-10-27,38.13,38.707,37.92,38.568,80363,0
2014-10-28,38.775,40.962,38.627,40.904,114129,0
2014-10-29,41.091,41.411,40.127,40.407,113855,0
2014-10-30,40.367,41.988,40.267,41.69,96924,0
2014-10-31,42.624,42.673,41.918,42.156,122785,0
2014-11-03,42.086,42.712,41.131,41.421,119044,0
2014-11-04,41.191,42.106,40.437,41.541,107657,0
2014-11-05,41.828,42.265,41.131,41.241,129863,0
2014-11-06,41.261,41.391,40.972,41.261,112320,0
2014-11-07,41.121,41.211,40.057,40.755,149238,0
2014-11-10,40.835,41.231,40.536,40.962,97028,0
2014-11-11,40.972,42.692,40.765,42.594,196944,0
2014-11-12,42.295,43.002,42.017,42.752,91916,0
2014-11-13,42.992,43.498,41.898,42.047,79240,0
2014-11-14,41.968,42.205,40.904,41.091,95379,0
2014-11-17,41.101,41.59,40.307,40.457,91612,0
2014-11-18,40.467,41.431,40.247,41.261,256106,0
2014-11-19,41.141,41.261,40.457,40.835,86652,0
2014-11-20,40.715,41.181,39.682,40.795,155551,0
2014-11-21,41.511,41.719,41.002,41.531,134626,0
2014-11-24,41.56,42.565,41.361,42.555,94672,0
2014-11-25,42.752,43.171,42.653,43.072,72102,0
2014-11-26,43.28,43.588,42.912,43.24,81384,0
2014-11-28,43.22,43.986,43.171,43.29,57091,0
2014-12-01,43.25,43.707,42.792,42.862,103022,0
2014-12-02,43.032,43.986,42.862,43.657,107615,0
2014-12-03,43.806,44.462,43.032,44.106,161516,0
2014-12-04,44.096,44.265,43.409,43.896,140646,0
2014-12-05,43.816,44.721,43.687,43.926,114526,0
2014-12-08,43.806,45,43.052,43.409,116529,0
2014-12-09,42.245,44.562,42.146,44.413,145596,0
2014-12-10,44.691,45.576,42.673,44.761,156381,0
2014-12-11,44.89,45.13,43.29,44.106,179336,0
2014-12-12,43.439,43.976,42.782,43.052,161957,0
2014-12-15,43.409,43.478,41.997,42.205,158892,0
2014-12-16,42.037,42.475,41.161,41.301,224983,0
2014-12-17,41.231,42.176,41.071,41.978,191566,0
2014-12-18,42.663,42.663,41.838,42.166,210303,0
2014-12-19,42.146,42.156,41.251,41.321,343006,0
2014-12-22,41.271,41.69,41.012,41.311,161677,0
2014-12-23,41.551,41.709,40.884,41.431,109495,0
2014-12-24,41.56,41.988,41.361,41.828,139009,0
2014-12-26,42.027,43.131,41.68,42.435,98521,0
2014-12-29,42.575,42.812,42.096,42.405,95460,0
2014-12-30,42.375,43.151,42.255,42.982,121482,0
2014-12-31,43.201,44.542,42.902,43.012,125190,0
2015-01-02,43.449,43.846,42.255,42.485,120966,0
2015-01-05,41.888,42.802,41.838,42.285,136411,0
2015-01-06,42.485,42.485,41.002,41.988,175572,0
2015-01-07,42.245,43.032,41.898,42.932,114983,0
2015-01-08,43.399,44.245,42.902,43.468,213509,0
2015-01-09,43.389,43.389,42.395,42.435,118793,0
2015-01-12,42.653,43.161,42.295,42.682,112155,0
2015-01-13,43.032,44.096,42.515,43.022,136885,0
2015-01-14,42.673,43.181,42.324,42.682,74471,0
2015-01-15,42.902,42.922,41.449,41.967,117754,0
2015-01-16,41.717,42.673,41.409,42.624,112824,0
2015-01-20,42.742,43.25,41.379,42.006,110324,0
2015-01-21,41.777,42.056,41.319,41.608,159065,0
2015-01-22,41.937,43.062,41.059,43.052,73631,0
2015-01-23,42.712,43.28,42.524,42.633,75483,0
2015-01-26,42.633,42.712,41.807,42.554,86731,0
2015-01-27,41.996,42.574,41.628,41.917,102658,0
2015-01-28,42.135,42.264,40.703,41.099,128791,0
2015-01-29,41.139,41.947,40.822,41.907,148080,0
2015-01-30,41.837,42.274,40.224,40.384,127467,0
2015-02-02,40.354,41.299,39.994,41.189,115015,0
2015-02-03,40.911,41.648,40.523,41.558,125554,0
2015-02-04,41.139,42.434,41.139,41.678,95671,0
2015-02-05,41.927,43.28,41.927,42.962,90414,0
2015-02-06,42.952,43.181,42.214,42.484,112315,0
2015-02-09,42.434,42.902,41.509,41.608,94342,0
2015-02-10,41.807,42.184,41.329,41.987,81772,0
2015-02-11,41.927,42.802,41.727,42.324,80154,0
2015-02-12,42.334,43.489,42.194,42.992,83089,0
2015-02-13,43.082,44.246,42.792,44.077,129205,0
2015-02-17,44.067,44.534,43.349,43.967,134417,0
2015-02-18,43.887,44.932,43.887,44.872,102017,0
2015-02-19,44.902,45.182,44.713,45.022,76290,0
2015-02-20,44.982,45.132,44.157,44.236,155921,0
2015-02-23,44.922,45.112,44.067,44.952,108908,0
2015-02-24,44.962,45.411,44.514,44.872,96811,0
2015-02-25,44.733,45.678,44.564,45.212,77708,0
2015-02-26,45.042,46.147,45.042,45.977,86257,0
2015-02-27,45.897,46.177,45.122,45.192,98053,0
2015-03-02,45.271,46.137,45.062,46.027,90818,0
2015-03-03,45.967,46.217,44.952,45.381,131405,0
2015-03-04,45.032,45.212,44.236,44.902,112717,0
2015-03-05,44.922,45.411,44.832,45.162,112116,0
2015-03-06,44.773,45.122,43.559,43.817,84489,0
2015-03-09,43.987,44.524,43.479,44.286,82278,0
2015-03-10,43.947,44.464,43.479,43.997,76553,0
2015-03-11,44.037,44.504,43.649,44.336,143862,0
2015-03-12,43.897,46.347,43.309,46.217,168877,0
2015-03-13,45.758,45.758,43.787,45.341,174704,0
2015-03-16,45.609,46.187,45.182,45.579,145067,0
2015-03-17,45.421,45.501,44.882,45.491,113121,0
2015-03-18,45.451,45.451,44.832,45.212,113923,0
2015-03-19,45.162,46.586,45.162,46.386,114827,0
2015-03-20,46.486,47.422,46.277,47.362,219207,0
2015-03-23,47.451,47.918,47.142,47.809,106591,0
2015-03-24,47.809,48.775,47.78,48.317,174199,0
2015-03-25,48.427,48.517,47.521,47.69,219307,0
2015-03-26,47.531,48.057,46.743,47.73,124875,0
2015-03-27,47.69,48.367,47.451,48.117,106891,0
2015-03-30,48.497,48.775,47.868,48.008,102772,0
2015-03-31,47.75,47.76,46.645,47.282,154499,0
2015-04-01,47.142,47.7,46.017,47.162,203637,0
2015-04-02,47.222,47.76,47.102,47.72,72232,0
2015-04-06,47.392,49.262,47.392,49.122,198714,0
2015-04-07,49.033,49.272,48.785,49.003,136592,0
2015-04-08,49.202,49.432,48.556,49.093,139743,0
2015-04-09,49.172,49.422,47.968,48.307,69926,0
2015-04-10,48.556,48.556,47.7,48.047,66505,0
2015-04-13,48.057,48.765,48.057,48.257,67008,0
2015-04-14,48.277,48.517,47.898,48.177,110107,0
2015-04-15,48.107,48.427,47.878,47.958,87178,0
2015-04-16,47.858,48.427,47.332,47.571,95752,0
2015-04-17,47.262,47.322,46.127,46.157,132007,0
2015-04-20,46.486,47.432,46.327,46.546,205162,0
2015-04-21,46.586,47.908,46.586,47.878,170409,0
2015-04-22,47.69,48.367,47.362,48.107,87178,0
2015-04-23,47.918,48.615,47.451,47.908,94334,0
2015-04-24,47.928,47.928,47.262,47.809,112628,0
2015-04-27,47.858,48.167,46.903,47.042,157625,0
2015-04-28,46.763,47.422,46.147,47.382,93731,0
2015-04-29,46.943,47.471,46.257,46.536,149186,0
2015-04-30,46.157,46.347,44.544,44.584,149990,0
2015-05-01,44.703,45.451,44.604,44.972,122262,0
2015-05-04,44.982,45.461,44.802,44.942,110407,0
2015-05-05,44.713,45.559,44.097,44.524,98955,0
2015-05-06,44.584,45.262,44.584,45.072,158297,0
2015-05-07,44.982,46.615,44.982,46.297,115532,0
2015-05-08,46.733,47.322,46.137,46.406,72936,0
2015-05-11,46.357,46.943,46.117,46.297,90315,0
2015-05-12,45.997,46.127,45.122,45.748,82831,0
2015-05-13,45.977,46.217,45.232,46.187,73639,0
2015-05-14,46.416,47.242,45.927,47.172,66304,0
2015-05-15,47.222,47.272,46.197,46.446,50327,0
2015-05-18,46.436,47.61,46.217,47.332,84667,0
2015-05-19,47.382,47.59,46.753,47.432,82362,0
2015-05-20,47.422,47.809,47.122,47.571,64397,0
2015-05-21,47.581,47.848,47.122,47.63,63994,0
2015-05-22,47.392,47.69,46.486,46.536,69218,0
2015-05-26,46.267,46.386,45.351,45.579,136042,0
2015-05-27,45.53,46.972,45.361,46.625,192184,0
2015-05-28,46.426,46.962,46.167,46.883,61488,0
2015-05-29,46.763,47.272,46.007,46.347,68113,0
2015-06-01,46.496,46.586,45.897,46.157,198148,0
2015-06-02,45.957,46.952,45.331,46.843,234564,0
2015-06-03,47.072,48.317,46.783,48.167,151899,0
2015-06-04,47.848,48.157,46.456,46.526,74744,0
2015-06-05,46.267,47.192,45.708,47.102,94132,0
2015-06-08,47.092,47.928,47.092,47.7,107996,0
2015-06-09,49.182,52.955,48.397,51.761,447411,0
2015-06-10,52.398,52.586,50.257,50.785,280959,0
2015-06-11,50.955,51.701,50.805,51.701,109068,0
2015-06-12,51.601,52.21,51.322,51.691,69118,0
2015-06-15,51.502,51.801,50.686,51.362,106591,0
2015-06-16,51.392,52.596,51.392,52.309,174704,0
2015-06-17,52.506,53.512,51.591,51.701,158630,0
2015-06-18,51.98,52.836,51.541,52.576,122563,0
2015-06-19,52.546,53.265,52.546,52.896,160236,0
2015-06-22,53.275,54.08,52.716,53.482,89914,0
2015-06-23,53.365,53.891,52.975,53.781,81982,0
2015-06-24,53.751,53.831,53.185,53.611,94435,0
2015-06-25,53.831,54.07,52.925,53.851,121258,0
2015-06-26,53.891,54.597,53.275,53.661,161945,0
2015-06-29,53.425,54.25,52.925,52.975,138637,0
2015-06-30,53.395,53.891,53.155,53.425,236959,0
2015-07-01,53.741,54.2,52.596,53.225,100262,0
2015-07-02,53.631,53.691,52.766,53.365,83283,0
2015-07-06,52.856,54.17,52.856,54.07,119248,0
2015-07-07,53.941,54.538,53.075,54.43,195599,0
2015-07-08,53.981,54.06,51.801,52.408,172494,0
2015-07-09,53.055,53.463,52.506,52.676,156319,0
2015-07-10,53.433,54.499,52.935,54.459,98453,0
2015-07-13,54.866,54.866,54.3,54.508,87000,0
2015-07-14,54.657,54.926,54.449,54.538,86603,0
2015-07-15,54.567,54.776,53.89,54.11,112878,0
2015-07-16,54.637,54.846,54.3,54.38,104887,0
2015-07-17,54.548,54.627,54.14,54.4,96355,0
2015-07-20,54.459,54.697,54.05,54.508,72066,0
2015-07-21,54.627,54.687,53.89,54.489,62430,0
2015-07-22,54.459,55.545,54.25,55.475,88225,0
2015-07-23,55.763,56.022,55.326,55.455,185082,0
2015-07-24,55.226,55.525,54.667,54.786,166916,0
2015-07-27,54.44,55.016,53.77,54.936,113719,0
2015-07-28,55.326,55.505,53.6,54.03,148046,0
2015-07-29,54.01,54.24,52.784,53.501,105490,0
2015-07-30,53.72,54.25,52.994,53.78,63234,0
2015-07-31,54.11,55.106,54.11,54.677,73070,0
2015-08-03,54.38,54.906,53.324,54.13,92928,0
2015-08-04,54.08,55.296,53.96,54.756,79494,0
2015-08-05,55.016,57.826,54.996,56.212,123254,0
2015-08-06,56.322,56.551,53.7,54.05,118234,0
2015-08-07,53.551,53.8,52.664,53.71,88325,0
2015-08-10,53.9,54.657,53.61,54.2,103883,0
2015-08-11,53.93,55.186,53.75,55.066,124138,0
2015-08-12,54.518,54.886,52.824,54.17,122151,0
2015-08-13,54.24,54.607,53.374,53.561,68654,0
2015-08-14,53.324,53.98,53.014,53.88,80195,0
2015-08-17,53.75,54.727,53.394,54.557,105890,0
2015-08-18,54.548,54.737,53.67,54.1,72568,0
2015-08-19,53.77,53.85,52.834,53.264,76583,0
2015-08-20,52.794,53.034,51.528,51.698,102579,0
2015-08-21,50.742,51.828,49.367,51.022,156578,0
2015-08-24,48.381,50.065,39.115,48.251,378892,0
2015-08-25,49.357,49.836,48.022,49.297,128074,0
2015-08-26,50.393,51.868,49.726,51.698,141622,0
2015-08-27,52.068,52.356,48.81,49.706,185384,0
2015-08-28,49.487,49.786,48.73,49.726,141924,0
2015-08-31,49.566,50.473,49.048,49.447,95452,0
2015-09-01,48.8,49.167,47.962,48.201,91939,0
2015-09-02,48.82,49.127,47.584,48.93,109705,0
2015-09-03,49.008,49.656,48.421,48.561,85315,0
2015-09-04,47.794,49.407,47.794,48.72,64338,0
2015-09-08,49.457,50.453,48.77,49.816,96154,0
2015-09-09,50.263,50.263,48.9,49.068,63334,0
2015-09-10,49.078,50.513,49.018,49.706,54966,0
2015-09-11,49.477,50.962,49.477,50.822,68151,0
2015-09-14,51.339,51.708,50.253,50.672,76282,0
2015-09-15,50.682,52.724,50.513,52.484,109604,0
2015-09-16,52.337,52.804,52.178,52.774,155775,0
2015-09-17,52.964,53.68,52.664,53.114,95127,0
2015-09-18,52.317,53.424,52.118,52.396,218808,0
2015-09-21,52.824,53.294,51.27,52.584,137407,0
2015-09-22,51.988,52.366,51.648,52.198,101575,0
2015-09-23,52.416,52.924,51.648,52.664,100028,0
2015-09-24,52.376,52.994,51.399,52.884,157101,0
2015-09-25,53.501,53.67,51.211,51.369,211581,0
2015-09-28,51.052,51.201,48.939,49.527,161124,0
2015-09-29,50.125,54.796,49.756,54.28,276420,0
2015-09-30,54.976,57.048,54.518,56.491,293181,0
2015-10-01,56.441,56.849,54.846,55.713,195121,0
2015-10-02,55.276,55.912,54.557,55.912,133492,0
2015-10-05,56.262,57.278,54.756,55.086,181071,0
2015-10-06,54.816,54.816,53.064,53.69,136704,0
2015-10-07,53.99,54.05,53.294,53.83,179262,0
2015-10-08,53.65,53.94,52.038,53.274,181068,0
2015-10-09,53.481,54.557,53.004,54.03,82504,0
2015-10-12,54.09,55.226,53.89,55.156,75795,0
2015-10-13,54.866,55.445,54.42,54.657,151760,0
2015-10-14,54.737,55.296,53.77,53.98,166916,0
2015-10-15,54.03,54.846,53.442,54.597,188195,0
2015-10-16,54.856,56.67,54.727,56.631,166415,0
2015-10-19,56.551,58.713,56.551,57.607,133859,0
2015-10-20,57.607,57.607,56.252,56.889,72352,0
2015-10-21,57.138,57.487,55.813,56.631,89832,0
2015-10-22,56.809,57.338,55.455,56.471,96556,0
2015-10-23,57.118,58.035,56.78,57.467,132991,0
2015-10-26,57.288,57.965,57.128,57.158,96556,0
2015-10-27,57.078,58.563,57.078,57.727,125663,0
2015-10-28,57.856,59.679,57.248,59.499,155473,0
2015-10-29,59.081,59.779,58.603,59.111,111211,0
2015-10-30,59.032,59.769,58.783,59.061,124459,0
2015-11-02,59.081,60.745,59.081,60.476,91885,0
2015-11-03,60.476,61.502,59.958,61.294,189700,0
2015-11-04,61.572,61.811,60.446,61.134,128582,0
2015-11-05,61.124,61.731,60.625,61.184,123757,0
2015-11-06,60.825,62.758,60.745,62.718,113318,0
2015-11-09,62.389,62.668,61.303,62.13,96763,0
2015-11-10,62.11,63.664,61.931,63.505,114623,0
2015-11-11,61.971,63.077,61.661,61.701,162298,0
2015-11-12,61.294,61.522,60.058,60.138,115827,0
2015-11-13,59.859,60.496,59.459,59.749,121448,0
2015-11-16,60.138,61.981,60.048,61.841,159086,0
2015-11-17,62.28,63.644,61.422,63.176,290873,0
2015-11-18,63.674,64.601,62.798,64.521,169224,0
2015-11-19,64.651,64.82,63.027,63.206,215394,0
2015-11-20,63.724,64.96,63.345,64.232,120946,0
2015-11-23,64.381,64.411,63.266,63.794,126266,0
2015-11-24,63.515,64.361,62.658,64.331,88928,0
2015-11-25,64.311,64.89,64.003,64.222,87021,0
2015-11-27,64.311,65.507,64.311,65.288,37538,0
2015-11-30,65.557,65.557,64.301,64.591,107998,0
2015-12-01,65,66.493,64.611,65.986,93402,0
2015-12-02,66.146,66.653,65.727,66.206,116726,0
2015-12-03,66.304,66.463,63.226,63.584,141612,0
2015-12-04,63.704,64.82,63.156,64.641,126566,0
2015-12-07,64.661,64.671,63.624,64.471,112515,0
2015-12-08,63.794,65.297,63.564,64.89,76558,0
2015-12-09,64.561,64.651,63.704,63.973,138009,0
2015-12-10,66.753,68.327,64.242,66.076,244803,0
2015-12-11,65.02,65.617,63.395,64.551,246108,0
2015-12-14,64.671,64.78,63.146,64.183,183999,0
2015-12-15,64.73,64.88,63.684,64.85,128074,0
2015-12-16,65.1,65.527,63.824,64.601,176350,0
2015-12-17,64.78,64.78,62.27,62.708,221016,0
2015-12-18,62.19,62.788,61.392,61.472,296895,0
2015-12-21,62.07,63.295,61.871,62.568,114422,0
2015-12-22,62.728,62.728,61.264,62.12,111405,0
2015-12-23,62.399,62.658,62.021,62.14,100371,0
2015-12-24,61.622,62.715,61.492,62.09,74208,0
2015-12-28,62.011,62.758,61.731,62.728,122968,0
2015-12-29,63.156,64.153,62.758,63.584,98405,0
2015-12-30,63.594,63.724,62.778,63.107,112407,0
2015-12-31,62.867,63.614,61.861,61.911,180667,0
2016-01-04,61.124,61.124,58.942,59.042,238180,0
2016-01-05,59.191,60.865,59.091,60.715,159161,0
2016-01-06,59.928,61.681,59.719,61.174,181560,0
2016-01-07,59.988,60.765,59.794,60.277,189585,0
2016-01-08,60.595,61.382,60.038,60.267,313313,0
2016-01-11,60.496,60.915,59.111,59.699,285003,0
2016-01-12,60.098,60.775,57.995,58.862,187404,0
2016-01-13,59.091,59.74,56.619,56.837,160599,0
2016-01-14,56.977,57.196,55.82,56.479,335690,0
2016-01-15,54.982,56.389,54.862,56.379,203748,0
2016-01-19,56.649,57.366,55.442,56.029,189507,0
2016-01-20,55.452,57.546,54.952,56.867,142077,0
2016-01-21,57.436,57.486,56.149,56.738,161729,0
2016-01-22,57.186,58.293,57.151,58.233,129092,0
2016-01-25,58.044,58.403,57.606,57.915,113526,0
2016-01-26,58.014,58.922,57.706,58.763,126345,0
2016-01-27,58.493,59.096,57.386,57.646,137024,0
2016-01-28,58.084,58.094,55.979,56.349,109394,0
2016-01-29,56.639,59.211,56.599,59.211,233402,0
2016-02-01,58.912,59.64,58.124,59.131,146933,0
2016-02-02,58.783,59.081,58.144,58.683,132394,0
2016-02-03,59.181,59.86,57.442,59.331,136681,0
2016-02-04,59.171,62.073,59.151,61.296,305291,0
2016-02-05,60.967,61.296,58.333,58.842,470859,0
2016-02-08,58.144,58.144,57.027,57.895,388331,0
2016-02-09,57.506,58.443,57.346,57.845,233020,0
2016-02-10,58.313,59.74,57.676,57.835,198219,0
2016-02-11,56.758,57.596,56.509,57.176,172595,0
2016-02-12,57.915,58.373,56.877,57.546,141841,0
2016-02-16,58.343,58.962,58.094,58.493,187663,0
2016-02-17,58.813,59.331,58.174,58.683,282736,0
2016-02-18,58.693,59.75,58.463,59.131,120903,0
2016-02-19,59.081,60.208,59.081,60.059,115198,0
2016-02-22,60.478,61.276,60.159,60.897,166256,0
2016-02-23,60.827,61.515,60.338,60.996,100214,0
2016-02-24,60.547,62.098,60.228,62.014,97187,0
2016-02-25,62.014,62.891,61.595,62.851,99531,0
2016-02-26,62.931,63.061,61.635,62.931,133004,0
2016-02-29,62.931,64.713,62.712,63.46,299540,0
2016-03-01,64.138,65.614,63.599,65.564,248980,0
2016-03-02,65.514,65.514,64.582,65.016,172127,0
2016-03-03,65.125,66.023,64.647,65.953,153613,0
2016-03-04,65.953,66.831,65.764,66.193,145422,0
2016-03-07,65.993,67,65.923,66.671,165761,0
2016-03-08,66.401,67.4,66.058,66.97,153703,0
2016-03-09,67.08,67.768,66.267,66.911,186804,0
2016-03-10,67.19,70.75,67.11,69.434,277183,0
2016-03-11,69.693,72.496,69.514,72.017,325543,0
2016-03-14,71.448,72.226,71.249,71.428,144118,0
2016-03-15,71.229,72.306,71.009,71.369,146750,0
2016-03-16,71.199,71.987,70.167,70.292,167106,0
2016-03-17,70.242,70.242,67.07,69.643,329253,0
2016-03-18,70.032,70.072,68.815,69.663,288052,0
2016-03-21,69.564,69.862,68.825,69.663,170803,0
2016-03-22,69.274,70.112,69.274,70.022,202291,0
2016-03-23,70.022,70.232,68.745,69.025,197954,0
2016-03-24,68.725,69.264,67.988,68.457,143226,0
2016-03-28,68.805,69.264,68.122,68.745,167043,0
2016-03-29,68.585,71.109,68.407,70.83,282846,0
2016-03-30,71.029,71.63,69.314,70.7,334692,0
2016-03-31,70.511,72.496,70.262,71.169,205479,0
2016-04-01,70.541,71.977,70.541,71.409,250569,0
2016-04-04,71.578,71.957,71.059,71.319,199224,0
2016-04-05,70.81,70.949,69.234,69.274,149288,0
2016-04-06,69.055,70.72,69.025,70.671,131072,0
2016-04-07,70.042,70.391,69.354,69.892,218451,0
2016-04-08,70.351,70.351,68.745,69.633,110192,0
2016-04-11,69.772,70.062,68.755,69.105,112907,0
2016-04-12,69.065,70.461,68.965,70.182,128893,0
2016-04-13,70.551,71.054,69.683,70.651,221220,0
2016-04-14,70.86,71.688,70.581,71.269,197602,0
2016-04-15,71.159,71.289,69.972,70.71,197719,0
2016-04-18,70.441,71.244,70.072,70.989,191323,0
2016-04-19,71.239,71.239,69.792,70.022,149579,0
2016-04-20,70.132,70.272,68.955,69.224,177657,0
2016-04-21,69.204,69.414,68.077,68.377,167426,0
2016-04-22,67.958,69.314,67.958,68.985,158813,0
2016-04-25,68.556,68.853,68.127,68.347,137017,0
2016-04-26,68.595,69.434,68.357,69.244,123881,0
2016-04-27,69.314,69.504,68.347,69.244,181991,0
2016-04-28,68.985,69.304,67.449,67.648,100484,0
2016-04-29,67.19,67.37,66.143,66.811,157192,0
2016-05-02,67.21,68.795,66.833,68.645,148999,0
2016-05-03,68.407,68.985,67.108,67.35,163776,0
2016-05-04,66.801,67.788,66.671,67.29,111876,0
2016-05-05,67.13,68.057,67.06,67.838,138205,0
2016-05-06,67.4,68.277,65.853,66.233,254425,0
2016-05-09,66.073,67.31,66.073,66.871,233679,0
2016-05-10,67.2,67.378,66.253,66.911,217962,0
2016-05-11,66.741,67.718,66.342,66.511,156792,0
2016-05-12,66.611,66.651,65.125,65.584,158062,0
2016-05-13,65.484,66.255,65.404,65.973,173597,0
2016-05-16,65.734,68.447,65.734,68.307,187219,0
2016-05-17,67.998,68.497,65.454,65.634,298656,0
2016-05-18,65.434,66.731,65.096,66.721,229526,0
2016-05-19,65.913,66.821,64.347,64.377,254004,0
2016-05-20,64.726,65.983,64.447,65.973,174181,0
2016-05-23,66.143,66.657,65.056,65.115,174148,0
2016-05-24,65.295,67.29,65.225,67.01,163111,0
2016-05-25,67.37,67.37,65.205,65.614,160724,0
2016-05-26,65.474,66.421,65.474,66.233,108254,0
2016-05-27,65.993,67.2,65.993,66.631,185010,0
2016-05-31,67.16,67.305,65.484,66.253,213007,0
2016-06-01,65.903,67.618,65.275,67.518,258161,0
2016-06-02,67.548,68.137,66.99,67.818,128979,0
2016-06-03,67.768,68.417,66.871,67.958,299275,0
2016-06-06,67.768,68.985,67.24,68.497,136930,0
2016-06-07,68.546,69.045,67.778,68.556,218297,0
2016-06-08,71.528,73.852,69.464,73.603,728636,0
2016-06-09,73.303,74.68,73.124,73.682,367755,0
2016-06-10,73.643,73.643,72.745,73.383,189012,0
2016-06-13,73.363,73.553,72.575,72.665,155823,0
2016-06-14,72.775,73.014,72.196,72.356,155085,0
2016-06-15,72.186,72.745,71.947,72.116,151109,0
2016-06-16,71.339,72.346,71.246,72.096,190463,0
2016-06-17,72.246,72.246,70.06,70.122,253567,0
2016-06-20,71.149,72.266,70.82,70.879,159966,0
2016-06-21,70.889,71.433,70.651,70.76,164415,0
2016-06-22,70.929,71.134,69.932,70.102,116473,0
2016-06-23,70.82,71.169,69.674,70.651,142800,0
2016-06-24,67.838,69.972,67.11,68.865,431023,0
2016-06-27,68.815,69.254,67.23,67.35,185251,0
2016-06-28,66.921,67.918,66.901,67,156165,0
2016-06-29,67.2,68.417,67.2,68.117,185442,0
2016-06-30,68.387,68.556,67.758,68.546,261431,0
2016-07-01,68.187,68.655,67.648,68.048,120549,0
2016-07-05,67.608,68.417,67.29,67.39,111046,0
2016-07-06,67.1,67.668,66.601,67.03,127488,0
2016-07-07,67.32,67.528,66.816,67.01,121515,0
2016-07-08,67.41,68.417,66.691,68.177,147739,0
2016-07-11,68.367,69.075,67.708,68.467,117745,0
2016-07-12,69.065,69.604,68.591,69.145,126783,0
2016-07-13,69.224,69.713,68.885,69.125,132739,0
2016-07-14,69.584,70.043,68.805,68.805,111893,0
2016-07-15,69.304,69.454,68.086,68.166,100673,0
2016-07-18,68.585,68.585,66.999,67.428,127772,0
2016-07-19,67.727,67.967,66.629,67.008,83401,0
2016-07-20,67.338,67.667,66.719,66.829,154589,0
2016-07-21,66.879,67.418,66.439,66.699,80240,0
2016-07-22,66.509,66.879,65.771,65.81,194690,0
2016-07-25,65.601,65.96,64.862,64.992,133194,0
2016-07-26,65.082,66.3,64.634,66.28,107820,0
2016-07-27,66.17,66.195,65.451,66.03,103092,0
2016-07-28,66.15,66.29,65.411,66.18,91868,0
2016-07-29,66.05,66.889,65.95,66.829,216837,0
2016-08-01,66.639,68.296,66.419,68.186,150671,0
2016-08-02,67.867,68.595,67.657,68.096,218716,0
2016-08-03,68.096,68.096,67.138,68.066,152478,0
2016-08-04,68.296,68.655,67.707,68.086,141562,0
2016-08-05,68.156,69.105,67.937,68.855,248984,0
2016-08-08,68.795,69.793,68.635,69.544,285041,0
2016-08-09,69.653,71.071,69.633,71.051,166605,0
2016-08-10,70.811,71.071,70.043,70.981,168619,0
2016-08-11,70.991,71.859,70.512,71.59,147964,0
2016-08-12,71.65,71.869,71.251,71.63,92421,0
2016-08-15,71.71,72.299,71.61,71.999,99995,0
2016-08-16,72.039,72.169,70.921,71.141,106629,0
2016-08-17,71.171,71.55,70.522,71.131,157387,0
2016-08-18,70.811,72.209,70.402,72.199,139291,0
2016-08-19,72.099,72.429,71.411,72.329,136187,0
2016-08-22,72.189,73.127,71.77,72.558,115358,0
2016-08-23,72.738,73.557,72.419,73.147,116415,0
2016-08-24,72.708,73.002,71.949,72.129,115654,0
2016-08-25,71.72,72.449,71.271,71.65,162891,0
2016-08-26,71.53,72.479,71.091,71.899,120429,0
2016-08-29,72.967,74.864,72.399,74.385,368956,0
2016-08-30,74.415,75.603,74.255,75.263,192374,0
2016-08-31,75.483,75.653,74.804,75.473,166600,0
2016-09-01,75.673,75.952,74.115,75.813,152565,0
2016-09-02,76.072,77.031,75.773,77.021,119453,0
2016-09-06,77.349,78.049,76.911,77.469,114674,0
2016-09-07,77.389,78.887,77.349,78.607,209630,0
2016-09-08,78.357,78.447,77.243,77.479,112917,0
2016-09-09,76.951,77.12,75.942,76.541,213830,0
2016-09-12,75.923,77.659,75.563,77.609,163533,0
2016-09-13,77.409,77.409,75.952,76.511,179511,0
2016-09-14,76.751,77.031,76.121,76.811,135477,0
2016-09-15,76.201,78.397,76.111,78.238,147998,0
2016-09-16,78.687,80.742,77.999,79.885,463422,0
2016-09-19,80.185,81.183,79.297,79.685,140459,0
2016-09-20,80.275,80.275,78.707,78.827,130455,0
2016-09-21,79.415,79.845,78.238,79.375,204509,0
2016-09-22,79.605,81.483,79.455,81.243,271414,0
2016-09-23,80.793,81.153,79.856,80.983,188578,0
2016-09-26,80.923,80.983,80.065,80.135,99762,0
2016-09-27,80.035,80.33,79.665,80.085,180507,0
2016-09-28,80.145,80.335,79.56,80.125,138996,0
2016-09-29,79.795,79.795,76.022,77.06,357799,0
2016-09-30,77.439,78.447,77.309,77.839,439552,0
2016-10-03,77.869,78.657,77.117,78.487,264484,0
2016-10-04,78.627,79.147,78.029,78.347,173414,0
2016-10-05,78.667,78.977,78.267,78.317,146401,0
2016-10-06,78.347,78.957,77.939,78.837,132620,0
2016-10-07,79.167,79.167,77.739,78.477,139466,0
2016-10-10,78.627,79.575,78.567,78.827,127542,0
2016-10-11,78.827,78.827,76.191,76.511,125848,0
2016-10-12,76.601,77.319,76.311,76.741,118325,0
2016-10-13,76.401,77.249,74.844,75.243,185472,0
2016-10-14,75.163,76.651,75.033,75.423,157218,0
2016-10-17,75.573,76.191,75.173,75.763,103918,0
2016-10-18,76.121,76.991,75.868,75.972,85604,0
2016-10-19,76.161,76.515,75.329,75.593,71187,0
2016-10-20,75.683,75.733,75.194,75.383,87531,0
2016-10-21,74.695,74.974,73.995,74.345,122590,0
2016-10-24,74.844,75.643,74.515,75.443,97235,0
2016-10-25,75.303,75.303,73.657,73.756,92648,0
2016-10-26,73.547,73.547,71.151,71.381,155685,0
2016-10-27,71.361,71.391,69.444,69.604,228312,0
2016-10-28,69.244,70.103,68.067,69.853,231196,0
2016-10-31,69.873,71.321,69.663,71.101,205209,0
2016-11-01,71.381,71.515,69.903,70.362,235142,0
2016-11-02,70.113,71.151,69.404,69.404,180843,0
2016-11-03,69.743,70.482,69.045,69.244,129315,0
2016-11-04,69.683,71.391,69.414,69.633,186432,0
2016-11-07,70.821,71.869,70.442,71.72,154788,0
2016-11-08,71.341,71.919,70.871,71.43,118075,0
2016-11-09,71.091,72.843,69.801,72.708,165982,0
2016-11-10,73.667,73.995,71.799,72.469,215124,0
2016-11-11,72.449,75.883,72.449,74.725,217950,0
2016-11-14,75.004,75.852,73.716,74.315,157265,0
2016-11-15,74.065,76.451,73.736,76.211,128146,0
2016-11-16,76.211,77.659,75.713,77.649,149623,0
2016-11-17,77.569,79.835,77.569,79.745,158261,0
2016-11-18,79.855,80.145,79.157,79.237,272372,0
2016-11-21,79.197,80.793,79.137,80.793,131664,0
2016-11-22,80.773,80.773,78.817,79.945,145980,0
2016-11-23,79.495,81.213,79.355,81.033,130864,0
2016-11-25,81.093,82.647,81.063,81.721,74267,0
2016-11-28,81.921,82.551,79.855,80.863,188326,0
2016-11-29,80.933,81.721,80.405,80.453,158245,0
2016-11-30,80.553,81.681,80.095,81.423,194734,0
2016-12-01,81.213,81.876,79.107,80.375,290567,0
2016-12-02,80.055,81.771,79.485,80.993,130396,0
2016-12-05,84.127,85.575,81.861,82.341,147968,0
2016-12-06,88.649,88.649,82.879,85.695,283815,0
2016-12-07,86.533,86.533,83.549,83.579,202467,0
2016-12-08,83.847,84.667,82.351,83.837,271599,0
2016-12-09,84.347,85.185,83.807,84.697,211147,0
2016-12-12,84.746,85.52,84.277,84.487,187642,0
2016-12-13,84.497,85.357,83.484,83.987,288602,0
2016-12-14,83.937,84.257,81.791,82.191,135539,0
2016-12-15,82.979,82.979,80.743,80.963,256705,0
2016-12-16,80.773,81.981,80.235,80.335,309675,0
2016-12-19,81.083,81.621,80.414,81.233,149205,0
2016-12-20,82.011,82.311,79.385,79.845,161576,0
2016-12-21,79.845,79.845,78.997,79.007,117210,0
2016-12-22,78.517,78.917,77.839,78.547,147227,0
2016-12-23,78.797,79.755,77.949,79.515,87467,0
2016-12-27,79.395,80.773,79.395,80.025,78480,0
2016-12-28,79.605,79.955,78.417,78.587,67661,0
2016-12-29,78.119,79.895,78.119,79.177,75105,0
2016-12-30,79.137,79.187,77.579,78.607,165439,0
2017-01-03,79.227,79.435,76.881,77.519,196308,0
2017-01-04,78.248,79.395,77.509,79.107,162575,0
2017-01-05,79.107,79.107,77.329,78.228,88103,0
2017-01-06,78.228,79.415,77.859,79.037,98021,0
2017-01-09,78.517,79.027,77.689,78.188,186398,0
2017-01-10,78.009,79.277,78.009,79.177,186888,0
2017-01-11,79.575,80.305,77.999,78.737,133054,0
2017-01-12,77.658,78.347,76.959,77.338,140514,0
2017-01-13,77.868,78.517,77.868,78.008,100061,0
2017-01-17,77.248,77.258,76.149,76.279,132859,0
2017-01-18,77.169,77.169,75.09,76.399,101274,0
2017-01-19,76.429,77.139,75.98,77.019,144541,0
2017-01-20,76.799,76.899,75.86,76.179,146286,0
2017-01-23,76.329,77.278,75.4,75.69,106228,0
2017-01-24,75.28,76.499,74.431,76.339,114287,0
2017-01-25,77.238,78.218,76.379,77.948,81386,0
2017-01-26,77.798,78.377,77.149,77.788,121755,0
2017-01-27,77.598,78.647,77.458,78.527,168824,0
2017-01-30,78.427,78.427,76.319,76.519,151332,0
2017-01-31,75.66,77.628,75.43,77.338,222757,0
2017-02-01,77.828,78.178,76.729,77.328,103713,0
2017-02-02,77.568,78.717,77.278,77.788,105612,0
2017-02-03,78.927,79.626,78.178,79.616,103414,0
2017-02-06,79.706,79.706,78.647,79.027,68682,0
2017-02-07,79.456,79.926,78.432,78.857,150570,0
2017-02-08,78.467,78.957,77.858,78.617,69877,0
2017-02-09,78.387,80.685,77.788,80.625,89915,0
2017-02-10,81.125,81.385,80.106,81.185,70502,0
2017-02-13,81.644,81.984,81.035,81.494,171737,0
2017-02-14,80.435,82.224,80.435,82.174,87839,0
2017-02-15,81.335,82.943,80.955,82.244,72537,0
2017-02-16,81.105,82.663,81.045,82.404,100825,0
2017-02-17,82.274,83.223,81.325,83.113,123096,0
2017-02-21,83.273,85.421,83.113,85.231,147590,0
2017-02-22,85.261,85.791,82.329,83.043,107011,0
2017-02-23,83.223,83.633,82.044,83.463,84157,0
2017-02-24,82.943,83.932,82.294,83.603,81222,0
2017-02-27,84.062,84.392,83.563,84.142,134478,0
2017-02-28,83.623,83.623,81.564,82.034,118396,0
2017-03-01,82.963,85.401,82.963,85.211,144042,0
2017-03-02,85.491,85.531,84.183,84.572,82713,0
2017-03-03,84.811,84.811,83.513,84.282,108811,0
2017-03-06,83.802,84.522,82.753,83.932,76280,0
2017-03-07,83.553,84.392,83.153,83.952,96953,0
2017-03-08,84.552,84.593,83.672,84.152,108926,0
2017-03-09,83.922,83.922,78.327,78.567,261169,0
2017-03-10,78.627,78.997,76.329,77.288,170464,0
2017-03-13,76.989,77.558,75.96,77.488,178013,0
2017-03-14,76.849,77.178,75.29,76.349,143753,0
2017-03-15,76.429,79.187,76.189,78.417,226463,0
2017-03-16,78.887,78.887,77.908,78.287,117549,0
2017-03-17,77.588,78.707,77.578,78.447,368514,0
2017-03-20,78.897,79.267,77.538,78.078,132274,0
2017-03-21,78.737,78.737,75.605,75.64,163519,0
2017-03-22,75.31,76.159,74.551,75.23,142481,0
2017-03-23,74.841,75.46,74.401,75.24,117692,0
2017-03-24,75.51,76.319,75.215,75.84,176413,0
2017-03-27,75.3,76.709,74.081,76.459,145222,0
2017-03-28,77.628,79.596,76.589,79.307,255142,0
2017-03-29,79.127,79.346,78.377,78.727,87059,0
2017-03-30,78.208,79.576,78.128,79.336,144444,0
2017-03-31,79.307,80.635,78.208,80.026,366222,0
2017-04-03,80.565,80.885,77.888,78.317,138979,0
2017-04-04,77.948,78.987,77.218,77.618,113447,0
2017-04-05,77.878,78.058,75.74,75.87,259812,0
2017-04-06,75.83,75.93,74.041,74.481,282632,0
2017-04-07,74.011,74.351,73.612,73.902,175616,0
2017-04-10,73.432,74.831,72.768,73.202,185202,0
2017-04-11,72.952,74.011,72.893,73.372,157780,0
2017-04-12,73.082,73.702,72.263,72.653,76239,0
2017-04-13,72.643,73.322,71.268,71.344,112214,0
2017-04-17,71.494,73.592,71.374,73.512,125598,0
2017-04-18,72.773,73.582,72.223,72.992,112421,0
2017-04-19,73.442,74.161,73.203,73.742,111585,0
2017-04-20,73.951,74.311,72.583,73.252,101889,0
2017-04-21,73.002,73.442,72.023,72.283,126981,0
2017-04-24,73.712,74.198,73.412,73.732,89030,0
2017-04-25,74.521,74.851,73.587,74.011,107457,0
2017-04-26,74.221,74.941,73.602,74.711,138412,0
2017-04-27,75.18,75.64,74.514,74.821,120465,0
2017-04-28,76.299,79.676,72.852,74.341,286735,0
2017-05-01,74.411,75.58,73.882,75.1,155115,0
2017-05-02,74.931,75.31,74.471,74.521,99630,0
2017-05-03,74.101,74.471,72.942,73.582,62886,0
2017-05-04,73.732,74.191,73.022,74.131,64072,0
2017-05-05,74.361,74.881,73.182,73.882,83873,0
2017-05-08,73.632,73.951,72.872,73.222,95079,0
2017-05-09,73.412,74.411,72.433,72.992,60460,0
2017-05-10,72.713,73.622,72.383,73.212,71202,0
2017-05-11,72.603,72.723,71.064,72.003,122277,0
2017-05-12,71.514,72.693,71.104,71.224,135077,0
2017-05-15,71.274,72.553,70.944,72.513,98576,0
2017-05-16,72.343,72.443,70.636,71.354,101449,0
2017-05-17,70.025,70.884,69.146,70.125,165633,0
2017-05-18,70.395,71.184,70.305,70.734,180551,0
2017-05-19,70.934,72.333,70.754,71.793,178958,0
2017-05-22,72.353,72.872,71.953,72.613,103528,0
2017-05-23,72.793,73.002,72.063,72.653,70088,0
2017-05-24,73.052,74.921,73.052,74.631,165699,0
2017-05-25,74.931,75.525,74.514,75.31,87615,0
2017-05-26,75.39,76.839,74.671,76.529,122148,0
2017-05-30,76.129,76.849,75.69,76.799,92961,0
2017-05-31,76.959,77.838,76.249,77.748,127399,0
2017-06-01,77.808,79.396,77.418,79.376,183682,0
2017-06-02,79.806,81.165,79.806,80.945,171067,0
2017-06-05,80.955,81.025,78.477,79.147,202698,0
2017-06-06,78.587,79.426,77.958,79.037,164251,0
2017-06-07,79.077,80.166,78.317,79.546,182196,0
2017-06-08,72.763,79.307,71.933,77.838,286703,0
2017-06-09,73.971,77.009,73.632,75.8,410897,0
2017-06-12,74.861,77.608,74.451,77.408,205116,0
2017-06-13,77.668,78.437,76.779,77.139,153164,0
2017-06-14,77.079,77.708,76.055,76.339,100646,0
2017-06-15,75.24,76.369,75.24,75.84,93009,0
2017-06-16,75.05,76.474,75.05,76.02,302857,0
2017-06-19,76.539,76.709,76.015,76.329,128740,0
2017-06-20,76,76.814,75.79,76.109,131907,0
2017-06-21,75.98,76.409,75.61,75.74,100999,0
2017-06-22,75.66,76.306,74.991,76.05,140889,0
2017-06-23,76.159,77.828,76.139,77.648,159578,0
2017-06-26,77.848,77.848,76.734,77.049,145701,0
2017-06-27,76.219,77.338,75.7,76.129,227690,0
2017-06-28,76.599,78.277,76.259,78.068,149790,0
2017-06-29,78.208,78.297,76.429,77.039,202789,0
2017-06-30,77.178,78.257,77.116,77.838,349942,0
2017-07-03,78.307,78.307,76.429,77.109,81923,0
2017-07-05,77.218,77.218,76.299,77.049,124435,0
2017-07-06,76.279,76.484,74.326,74.641,319284,0
2017-07-07,74.841,75.74,74.731,75.23,126650,0
2017-07-10,75.02,75.78,74.201,74.961,276694,0
2017-07-11,75.17,76.01,74.861,75.07,129225,0
2017-07-12,75.53,76.349,75.05,75.55,100280,0
2017-07-13,75.54,75.54,74.46,75.41,91718,0
2017-07-14,75.35,76.46,75.35,76,120925,0
2017-07-17,75.67,77.49,75.67,77.44,147173,0
2017-07-18,76.86,77.04,75.91,76.11,171710,0
2017-07-19,76.11,77.07,75.765,76.99,117298,0
2017-07-20,76.81,77.53,76.5,76.96,137086,0
2017-07-21,78.17,78.17,75.82,76.11,191280,0
2017-07-24,76.02,76.16,74.99,75.86,67454,0
2017-07-25,76.17,77.2,75.925,77.07,125654,0
2017-07-26,77.2,77.67,74.96,75.11,105755,0
2017-07-27,75.36,75.39,73.73,74.31,77851,0
2017-07-28,74.07,74.89,73.74,74.29,68130,0
2017-07-31,74.62,74.65,73.88,74.2,95841,0
2017-08-01,74.4,74.4,73.26,73.61,79305,0
2017-08-02,74.03,76.36,74.03,75.76,186720,0
2017-08-03,75.92,76.61,75.52,76.34,81153,0
2017-08-04,75.94,76.84,75.86,76.76,68443,0
2017-08-07,76.7,78.23,75.57,76.75,104298,0
2017-08-08,76.54,77,75.02,75.37,120834,0
2017-08-09,75.08,75.67,74.27,74.66,113135,0
2017-08-10,74.32,74.32,73.12,73.3,145878,0
2017-08-11,72.82,75.4,72.82,73.79,125267,0
2017-08-14,74.54,75.37,74.21,75.2,96345,0
2017-08-15,75.35,75.6063,74.48,74.52,65678,0
2017-08-16,74.56,76.92,74.56,76.57,127114,0
2017-08-17,76.3,76.7,75.01,75.49,99538,0
2017-08-18,74.68,75.86,73.8979,75.16,94934,0
2017-08-21,75.04,76.11,74.784,75.93,106813,0
2017-08-22,76.11,77.5,74.79,77.26,53947,0
2017-08-23,76.63,76.8399,74.9417,76.52,57591,0
2017-08-24,76.67,77.18,76.5,77.11,50265,0
2017-08-25,77.42,77.75,77,77.58,62718,0
2017-08-28,77.93,77.93,76.7,76.96,94206,0
2017-08-29,76.55,77.86,76.55,77.82,93161,0
2017-08-30,77.66,78.8699,77.58,78.54,164428,0
2017-08-31,78.83,81.34,78.4964,81.25,383023,0
2017-09-01,81.25,82.99,80.78,82.55,138524,0
2017-09-05,82.19,82.52,80.65,81.2,113087,0
2017-09-06,81.43,82.29,80.74,81.7,195480,0
2017-09-07,81.94,81.94,80.27,81.12,139505,0
2017-09-08,81,82.98,80.16,82.15,95513,0
2017-09-11,82.61,83.43,82.395,82.68,72191,0
2017-09-12,82.83,82.83,81.88,82.68,55313,0
2017-09-13,82.49,83.26,81.8915,83.17,157888,0
2017-09-14,82.95,83.95,82.28,83.9,143786,0
2017-09-15,84.36,85.27,83.24,85.17,454855,0
2017-09-18,85.34,86,84.9,85.95,156600,0
2017-09-19,85.59,87.59,85.14,87.59,312535,0
2017-09-20,87.73,88.57,87.245,88.28,123893,0
2017-09-21,88.2,88.2,85.41,85.63,155003,0
2017-09-22,85.72,86.16,85.46,85.5,156842,0
2017-09-25,85.23,86.36,85,85.96,138422,0
2017-09-26,86.43,86.55,85.48,85.84,157668,0
2017-09-27,86.43,88.79,85.44,88.01,269140,0
2017-09-28,92,93.7,89.35,90.95,224147,0
2017-09-29,91.26,94.57,91.26,94.17,246228,0
2017-10-02,94.34,99.33,94.34,99.27,396201,0
2017-10-03,99.05,99.83,98.08,99.08,638375,0
2017-10-04,98.82,99.66,98.74,99.04,151407,0
2017-10-05,99.19,99.73,96.58,97.07,270707,0
2017-10-06,96.92,98.57,96.81,97.28,193887,0
2017-10-09,97.68,97.87,96.09,96.46,112272,0
2017-10-10,96.82,96.835,94.36,94.97,256778,0
2017-10-11,95,95.825,94.06,95.07,141119,0
2017-10-12,94.65,95.05,94,94.97,171324,0
2017-10-13,95.1,96.55,94.63,95.17,151971,0
2017-10-16,95.26,96.95,93.99,95.69,74464,0
2017-10-17,95.64,96.61,95.26,95.42,124621,0
2017-10-18,95.6,97,95.12,96.69,116912,0
2017-10-19,96.68,97.36,95.47,96.76,93362,0
2017-10-20,97.46,99.17,97.29,98.32,155159,0
2017-10-23,98.47,98.47,97,97.05,92739,0
2017-10-24,97.19,97.69,96.09,96.38,96173,0
2017-10-25,95.9,96.78,94.7912,95.68,108810,0
2017-10-26,95.86,97.31,95.26,95.83,65289,0
2017-10-27,96.27,98.52,95.544,98.1,131691,0
2017-10-30,98.095,98.38,94.43,95.02,198691,0
2017-10-31,95.42,98.6,95.125,98.08,163264,0
2017-11-01,98.58,99.19,95.88,96.32,133377,0
2017-11-02,96.24,99.47,96.24,97.99,110651,0
2017-11-03,98.07,99.26,97.57,97.96,73035,0
2017-11-06,97.51,97.815,96.57,97.02,121661,0
2017-11-07,97.24,97.49,96.2413,97.49,132698,0
2017-11-08,96.78,97.74,96.46,97.49,88573,0
2017-11-09,96.65,98.64,96.65,98.21,78593,0
2017-11-10,97.66,98.43,96.95,98.28,92530,0
