Date,Open,High,Low,Close,Volume,OpenInt
2005-04-13,5.9111,6.1446,5.9111,6.1446,1296,0
2005-04-14,6.2857,6.3207,6.2857,6.3207,2099,0
2005-04-19,7.7243,7.784,7.2559,7.3152,14695,0
2005-04-29,8.6609,8.7773,7.9582,7.9582,187977,0
2005-05-02,7.9582,7.9582,7.0219,7.128,1313648,0
2005-05-09,7.0219,7.0219,6.7871,6.7871,2987,0
2005-05-11,6.3207,6.3207,6.3207,6.3207,826,0
2005-05-12,6.5536,6.5536,6.5536,6.5536,7265,0
2005-05-13,6.5536,6.7989,6.5428,6.7535,1813373,0
2005-05-16,6.7871,6.7989,6.7871,6.7989,213603,0
2005-05-18,6.6948,6.6948,6.6948,6.6948,1272,0
2005-05-19,6.5428,6.5536,6.5428,6.5428,53857,0
2005-05-20,6.5536,6.5536,6.5536,6.5536,2123,0
2005-05-24,5.8286,5.969,5.8286,5.969,2160,0
2005-05-31,6.5536,6.5536,6.4371,6.5536,9232,0
2005-06-09,7.0219,7.0806,7.0219,7.0806,213603,0
2005-06-24,6.0863,6.7871,6.0863,6.7871,3414,0
2005-06-27,6.3207,6.6124,6.0863,6.0863,16925,0
2005-06-29,6.343,6.4371,6.343,6.4371,343918,0
2005-06-30,6.4371,6.4371,6.343,6.343,160207,0
2005-07-05,6.3207,6.3207,6.3207,6.3207,96977,0
2005-07-12,6.3549,6.3785,6.343,6.3785,534018,0
2005-07-15,6.3785,6.3785,6.3785,6.3785,1999,0
2005-07-19,6.3207,6.3207,6.3207,6.3207,405,0
2005-07-20,6.2615,6.2615,6.2615,6.2615,574488,0
2005-07-21,6.2733,6.3084,6.2733,6.2733,79494,0
2005-07-22,6.3316,6.3316,6.3316,6.3316,506,0
2005-07-25,6.3207,6.3286,6.3207,6.3286,1127,0
2005-08-03,6.343,6.343,6.343,6.343,2671,0
2005-08-05,6.343,6.343,6.2733,6.3207,39625,0
2005-08-10,6.3207,6.3207,6.3207,6.3207,429,0
2005-08-11,6.3207,6.3207,6.3207,6.3207,826,0
2005-08-18,6.3316,6.3316,6.3316,6.3316,405,0
2005-08-22,6.3207,6.3785,6.3207,6.3785,17518,0
2005-08-25,6.2028,6.2028,6.2028,6.2028,1272,0
2005-08-29,6.1446,6.1446,5.969,5.969,36714,0
2005-08-30,7.9582,7.9582,7.7243,7.7243,1702,0
2005-08-31,7.7243,7.7243,7.7243,7.7243,2566,0
2005-09-06,7.7243,7.7243,6.3785,6.3785,8971,0
2005-09-07,6.3207,6.3207,6.3207,6.3207,2544648,0
2005-09-08,6.3316,6.3316,6.3207,6.3246,45321,0
2005-09-12,7.0219,7.2559,7.0219,7.0219,161458,0
2005-09-13,7.2559,7.2559,7.2559,7.2559,87309,0
2005-09-14,7.3152,8.0756,7.3152,7.9582,435415,0
2005-09-15,7.9582,7.9582,7.9582,7.9582,42716,0
2005-09-19,7.3734,7.4903,7.3734,7.4903,7010,0
2005-09-20,7.7011,7.8998,7.7011,7.8998,836460,0
2005-09-21,7.8417,7.8417,7.7243,7.7243,90529,0
2005-09-22,7.9823,7.9823,7.9582,7.9582,2226,0
2005-09-26,7.7243,7.9582,7.7243,7.9582,109365,0
2005-09-27,7.7243,7.7243,7.7243,7.7243,18697,0
2005-09-28,7.7243,7.7243,7.7243,7.7243,8544,0
2005-09-29,7.7243,7.7243,7.7243,7.7243,1280,0
2005-09-30,7.4903,7.9582,7.4903,7.9349,56085,0
2005-10-05,7.9582,7.9582,7.9582,7.9582,600,0
2005-10-07,7.9582,7.9582,7.9236,7.9236,17296,0
2005-10-10,7.0219,7.0219,7.0219,7.0219,645,0
2005-10-11,7.0219,7.0219,7.0219,7.0219,18896,0
2005-10-20,7.4903,7.4903,7.4903,7.4903,6840,0
2005-10-21,7.0219,7.0219,6.9632,7.0219,37771,0
2005-10-25,6.5536,6.5536,6.5536,6.5536,4991,0
2005-10-26,7.0219,7.0219,7.0219,7.0219,147356,0
2005-10-31,7.0219,7.057,7.0219,7.0334,107072,0
2005-11-01,6.7871,6.7871,6.7871,6.7871,106800,0
2005-11-02,7.0334,7.0334,7.0219,7.0334,8544,0
2005-11-03,7.2559,7.2559,7.2445,7.2559,25095,0
2005-11-04,7.1632,7.3971,7.0219,7.0219,56624,0
2005-11-07,7.2559,7.3734,7.2559,7.3734,746317,0
2005-11-08,7.3971,7.3971,7.3971,7.3971,8544,0
2005-11-09,7.3971,7.4078,7.2559,7.2559,443951,0
2005-11-11,7.2445,7.2445,7.2445,7.2445,3176,0
2005-11-14,7.2323,7.2559,7.2323,7.2559,345245,0
2005-11-17,7.2445,7.2445,7.2445,7.2445,826,0
2005-11-21,7.2445,7.2445,7.2445,7.2445,4063,0
2005-11-28,7.2323,7.2323,7.2323,7.2323,12244,0
2005-11-29,7.2323,7.2323,7.2323,7.2323,25810,0
2005-11-30,7.2559,7.2559,7.2445,7.2445,51685,0
2005-12-01,7.2323,7.2559,7.2323,7.2559,174636,0
2005-12-02,7.2559,7.9463,7.2559,7.7243,13452,0
2005-12-05,7.7243,7.7292,7.6631,7.7292,6530,0
2005-12-06,7.784,7.895,7.3877,7.3877,16231,0
2005-12-07,7.4078,7.4078,7.3219,7.3219,2987,0
2005-12-08,7.3219,7.4642,7.3219,7.4642,1478,0
2005-12-09,7.4642,7.4642,7.168,7.2445,33983,0
2005-12-12,7.3128,7.3171,7.2514,7.2559,68881,0
2005-12-13,7.3152,7.4873,7.2559,7.3506,105645,0
2005-12-14,7.3734,7.8398,7.3506,7.8398,82043,0
2005-12-15,7.7646,7.7696,7.7243,7.7243,5552,0
2005-12-16,7.7223,7.7223,7.3995,7.4785,52401,0
2005-12-19,7.4903,7.5257,7.4691,7.5022,137573,0
2005-12-20,7.5257,7.5727,7.514,7.5727,135229,0
2005-12-22,7.7243,7.7243,7.7243,7.7243,1516,0
2005-12-23,7.5516,7.7223,7.5491,7.5861,3598,0
2005-12-27,7.4903,7.4903,7.4903,7.4903,518,0
2005-12-28,7.4479,7.514,7.4317,7.514,16802,0
2005-12-29,7.4317,7.4671,7.4317,7.4671,3806,0
2006-01-03,7.5841,7.7243,7.5727,7.5727,46029,0
2006-01-04,7.4336,7.9369,7.4336,7.8417,563555,0
2006-01-05,8.1876,8.1876,7.8298,7.8643,118819,0
2006-01-06,7.7267,7.9632,7.7267,7.9582,305953,0
2006-01-09,7.9582,7.9823,7.8998,7.8998,465555,0
2006-01-10,7.9582,8.0406,7.8998,7.9098,37349,0
2006-01-11,8.1806,8.3095,7.9582,8.1338,345392,0
2006-01-12,8.1338,8.2157,8.1338,8.1921,55422,0
2006-01-13,8.1052,8.1606,7.9748,7.9988,4339,0
2006-01-17,7.9582,8.24,7.9582,8.24,321738,0
2006-01-18,7.9582,8.24,7.9582,8.1921,110008,0
2006-01-19,8.1338,8.24,8.0148,8.0148,56342,0
2006-01-20,8.0756,8.1901,8.0173,8.1318,124267,0
2006-01-23,8.0756,8.0756,8.0173,8.0173,654749,0
2006-01-24,8.0406,8.0544,7.9632,8.0173,75208,0
2006-01-25,8.0173,8.0406,7.9582,7.9943,706244,0
2006-01-26,8.0173,8.0756,7.8417,7.9823,452731,0
2006-01-27,8.0173,8.0756,7.9868,7.9943,195792,0
2006-01-30,8.0756,8.1921,7.8417,8.1318,23629,0
2006-01-31,8.1876,8.2467,8.0756,8.2281,669453,0
2006-02-01,8.2517,8.3095,8.2517,8.3095,18371,0
2006-02-02,7.9868,8.2157,7.9868,8.1971,175973,0
2006-02-03,8.2517,8.4852,8.2517,8.3846,19646,0
2006-02-06,8.351,8.4852,8.2882,8.4265,6327,0
2006-02-07,8.2602,8.2602,7.9848,8.005,70022,0
2006-02-08,8.1437,8.1437,8.0406,8.1152,211180,0
2006-02-09,8.1102,8.3095,8.1102,8.3095,29943,0
2006-02-10,8.3677,8.45,8.202,8.4008,77451,0
2006-02-13,8.3633,8.3658,8.2818,8.3209,57586,0
2006-02-14,8.424,8.5301,8.2001,8.4082,60464,0
2006-02-15,8.5321,8.5435,8.2132,8.4265,283856,0
2006-02-16,8.4265,9.0799,8.3677,8.5202,580734,0
2006-02-17,8.6322,8.8947,8.614,8.6609,8630,0
2006-02-21,8.7773,8.7773,8.504,8.5829,24758,0
2006-02-22,8.7591,8.9526,8.6165,8.9461,399843,0
2006-02-23,8.9812,8.9881,8.6392,8.8923,389085,0
2006-02-24,8.9837,9.2102,8.9837,9.2102,95280,0
2006-02-27,9.2462,9.2462,9.148,9.2314,15979,0
2006-02-28,9.2462,9.2462,9.1555,9.1805,423144,0
2006-03-01,9.0635,9.2195,9.0635,9.188,126971,0
2006-03-02,9.1385,9.3632,9.1385,9.2225,422673,0
2006-03-03,9.3394,9.3488,9.2175,9.2314,52666,0
2006-03-06,9.1619,9.3587,9.1619,9.2462,135181,0
2006-03-07,9.2931,9.3607,9.2314,9.3607,88418,0
2006-03-08,9.3632,9.3632,9.1755,9.2343,38088,0
2006-03-09,9.2812,9.532,8.9166,9.4812,74055,0
2006-03-10,9.3657,9.524,9.1288,9.3094,192544,0
2006-03-13,9.26,9.3029,9.2462,9.3029,6037,0
2006-03-14,9.2718,9.3049,9.1755,9.1755,14881,0
2006-03-15,9.2718,9.2718,9.185,9.188,123697,0
2006-03-16,9.1642,9.2462,9.1619,9.2269,135954,0
2006-03-17,9.188,9.2462,9.1405,9.1755,45206,0
2006-03-20,9.2462,9.2575,9.1642,9.2462,50493,0
2006-03-21,9.2812,9.3843,9.2462,9.3049,52503,0
2006-03-22,9.3632,9.3632,9.07,9.2462,40581,0
2006-03-23,9.2906,9.3557,9.2392,9.3557,84963,0
2006-03-24,9.3557,9.4224,9.2955,9.3607,24844,0
2006-03-27,9.0473,9.07,8.9649,8.9906,185306,0
2006-03-28,9.0049,9.1288,9.0049,9.1238,18815,0
2006-03-29,9.2625,9.3632,9.2625,9.3513,27767,0
2006-03-30,9.3207,9.3513,9.0725,9.2743,19272,0
2006-03-31,8.9792,9.0844,8.848,8.9555,167149,0
2006-04-03,9.0819,9.1006,8.8761,8.888,70489,0
2006-04-04,8.888,8.9332,8.8781,8.8947,93590,0
2006-04-05,8.89,8.9166,8.89,8.8947,55110,0
2006-04-06,8.838,8.8923,8.6979,8.7522,28105,0
2006-04-07,8.7423,8.8592,8.7053,8.7192,16620,0
2006-04-10,8.85,8.85,8.7304,8.7546,30423,0
2006-04-11,8.7941,8.7991,8.7098,8.7571,100069,0
2006-04-12,8.7802,8.9694,8.7661,8.9694,112830,0
2006-04-13,8.9141,9.534,8.836,9.4244,46355,0
2006-04-17,9.2462,9.2462,8.9792,9.1288,75153,0
2006-04-18,9.1268,9.4742,9.07,9.3794,26946,0
2006-04-19,9.3657,9.4961,9.178,9.3345,220677,0
2006-04-20,9.4194,9.4194,9.2527,9.3863,27153,0
2006-04-21,9.2012,9.3863,9.1575,9.3187,17092,0
2006-04-24,9.0216,9.3271,9.0216,9.2763,14529,0
2006-04-25,9.3271,9.544,9.1964,9.3863,39728,0
2006-04-26,9.3252,9.3252,9.1755,9.1755,8264,0
2006-04-27,9.2881,9.738,9.2861,9.661,662040,0
2006-04-28,9.721,9.854,9.4342,9.854,717084,0
2006-05-01,9.672,9.922,9.566,9.75,25058,0
2006-05-02,9.669,10.203,9.548,10.066,64607,0
2006-05-03,9.967,9.967,9.502,9.881,84346,0
2006-05-04,9.946,10.064,9.925,10.064,31875,0
2006-05-05,10.066,10.066,9.9,10.054,5465,0
2006-05-08,10.066,10.182,10.066,10.182,45704,0
2006-05-09,10.108,10.229,9.864,10.205,58147,0
2006-05-10,10.133,10.651,9.859,10.297,215281,0
2006-05-11,10.169,10.293,9.864,10.293,21283,0
2006-05-12,10.114,10.295,9.937,10.255,8544,0
2006-05-15,10.253,10.276,10.164,10.276,4273,0
2006-05-16,9.861,10.182,9.861,10.111,60311,0
2006-05-17,9.934,9.967,9.766,9.929,217799,0
2006-05-18,9.932,10.036,9.875,10.036,50235,0
2006-05-19,9.919,10.061,9.726,9.941,101450,0
2006-05-22,9.883,9.939,9.55,9.695,983850,0
2006-05-23,9.527,9.583,9.1805,9.3587,366793,0
2006-05-24,9.2575,9.595,8.7098,9.3468,712057,0
2006-05-25,9.1312,9.2244,9.0285,9.0932,99899,0
2006-05-26,8.9881,9.0444,8.9116,9.0444,33392,0
2006-05-30,8.9506,9.2012,8.9506,9.0024,147767,0
2006-05-31,8.89,9.183,8.7773,8.9116,283303,0
2006-06-01,9.2694,9.2694,8.888,8.9066,65497,0
2006-06-02,9.0863,9.0863,8.9332,8.9856,57158,0
2006-06-05,8.9624,9.3232,8.9526,9.2343,104224,0
2006-06-06,9.2437,9.3207,9.1605,9.2012,156143,0
2006-06-07,9.2195,9.3252,9.1288,9.1288,58035,0
2006-06-08,9.3207,9.3321,8.3988,8.6442,307686,0
2006-06-09,9.0493,9.0493,8.7215,8.7705,263590,0
2006-06-12,8.8731,8.8731,8.7591,8.836,107980,0
2006-06-13,8.7571,8.809,8.6609,8.6609,33217,0
2006-06-14,8.7304,8.7941,8.656,8.7591,37895,0
2006-06-15,8.8544,9.0566,8.8544,9.0566,37812,0
2006-06-16,9.105,9.105,8.8316,8.9397,50045,0
2006-06-19,9.0241,9.1031,8.8203,8.8947,164994,0
2006-06-20,8.6609,8.9352,8.6609,8.8923,175843,0
2006-06-21,9.0566,9.0566,8.8065,8.8178,110213,0
2006-06-22,8.9046,8.9931,8.7705,8.848,66725,0
2006-06-23,8.7304,9.0769,8.7304,8.9332,89431,0
2006-06-26,9.0216,9.0216,8.6609,8.8806,121985,0
2006-06-27,8.8947,8.8947,8.7661,8.8947,34975,0
2006-06-28,8.9526,8.9526,8.6797,8.6934,79526,0
2006-06-29,8.841,8.9016,8.5745,8.5953,159858,0
2006-06-30,8.6959,8.6959,8.24,8.3801,4971123,0
2006-07-03,8.3209,9.105,8.3209,8.656,122908,0
2006-07-05,8.4126,8.654,8.4126,8.4951,143126,0
2006-07-06,8.4595,8.7571,7.8599,8.0657,171413,0
2006-07-07,7.9968,8.275,7.9349,7.9988,64186,0
2006-07-10,7.9656,8.1003,7.9656,8.0874,252437,0
2006-07-11,8.0431,8.2281,7.9306,8.1951,91932,0
2006-07-12,8.1626,8.1971,7.8881,8.0312,139192,0
2006-07-13,7.8998,8.3071,7.8456,8.0943,197732,0
2006-07-14,7.8136,8.1921,7.8136,8.1901,175069,0
2006-07-17,8.1921,8.1971,8.0031,8.1437,89010,0
2006-07-18,8.1506,8.1506,7.8856,7.9582,293956,0
2006-07-19,7.9798,8.2045,7.9582,8.1052,559838,0
2006-07-20,8.1437,8.1921,7.7409,7.8506,48961,0
2006-07-21,7.7791,7.9329,7.673,7.8017,152493,0
2006-07-24,7.7599,8.0406,7.703,7.9512,99458,0
2006-07-25,7.6705,8.3071,7.6705,8.122,154877,0
2006-07-26,8.1003,8.1921,7.7928,8.0756,356174,0
2006-07-27,8.1645,8.1669,7.668,7.9488,451826,0
2006-07-28,8.0312,8.8711,7.6705,8.464,57002,0
2006-07-31,8.2443,8.4852,7.7864,8.3658,130245,0
2006-08-01,8.2602,8.7755,7.9463,8.1787,39498,0
2006-08-02,8.2632,8.3357,7.8718,8.0248,81981,0
2006-08-03,7.9306,8.1576,7.6497,8.0687,65804,0
2006-08-04,8.2207,8.424,7.7928,7.9612,37943,0
2006-08-07,7.8783,8.1268,7.8783,7.9918,53857,0
2006-08-08,8.0361,8.0361,7.7124,7.8417,35648,0
2006-08-09,7.9582,8.3327,7.6304,7.6778,593358,0
2006-08-10,7.6073,7.6798,7.4058,7.6798,25302,0
2006-08-11,7.6167,7.6167,7.2559,7.3599,150634,0
2006-08-14,7.2913,7.7223,7.2913,7.3897,143561,0
2006-08-15,7.3244,7.7223,7.3244,7.6379,102807,0
2006-08-16,7.5841,7.7174,7.5564,7.6986,46029,0
2006-08-17,7.5822,7.7194,7.2864,7.5707,105511,0
2006-08-18,7.6073,7.9073,7.1804,7.6542,143429,0
2006-08-21,7.6216,7.6216,7.2933,7.5307,27456,0
2006-08-22,7.2633,7.6631,7.2633,7.6631,18069,0
2006-08-23,7.7267,7.7267,7.4523,7.6428,47418,0
2006-08-24,7.6123,7.6123,7.1513,7.2559,197121,0
2006-08-25,7.2323,7.4272,7.2209,7.3995,278951,0
2006-08-28,7.4178,7.4804,7.2372,7.4691,12216,0
2006-08-29,7.4947,7.7267,7.1971,7.7243,51429,0
2006-08-30,7.7741,7.7741,7.3033,7.6399,47836,0
2006-08-31,7.6073,7.6073,7.2583,7.3171,119966,0
2006-09-01,7.2653,7.3828,7.093,7.1463,121558,0
2006-09-05,7.1656,7.2045,7.0806,7.1656,51741,0
2006-09-06,7.1257,7.1878,7.09,7.09,53756,0
2006-09-07,7.057,7.1443,7.0309,7.093,118751,0
2006-09-08,7.095,7.1878,7.09,7.1,36013,0
2006-09-11,7.0714,7.1167,6.7579,6.8107,184870,0
2006-09-12,6.8542,6.9405,6.7644,6.8493,106070,0
2006-09-13,6.8661,7.1607,6.8562,7.0595,184932,0
2006-09-14,7.0284,7.0284,6.7871,6.8586,336367,0
2006-09-15,6.9268,7.0359,6.8868,6.9983,405589,0
2006-09-18,6.975,7.0219,6.9268,6.9865,243965,0
2006-09-19,6.9707,7.0806,6.955,7.0477,213519,0
2006-09-20,7.0806,7.0806,6.9074,7.0219,159298,0
2006-09-21,7.0102,7.057,6.9405,6.9632,363774,0
2006-09-22,6.9381,7.069,6.9381,6.9775,539836,0
2006-09-25,6.9173,6.9983,6.8962,6.9356,113384,0
2006-09-26,6.9455,7.0244,6.9144,6.9307,167283,0
2006-09-27,6.9173,7.0219,6.9173,6.9983,122876,0
2006-09-28,7.0219,7.2559,7.0194,7.2353,420175,0
2006-09-29,7.2633,7.4108,7.2633,7.3364,105209,0
2006-10-02,7.3128,7.3482,7.2559,7.284,81292,0
2006-10-03,7.2559,7.3439,7.1533,7.2134,108054,0
2006-10-04,7.1878,7.6073,7.1804,7.5357,56551,0
2006-10-05,7.5115,7.6611,7.476,7.6123,51250,0
2006-10-06,7.5792,7.5792,7.4014,7.4014,31267,0
2006-10-09,7.3714,7.5541,7.3152,7.5541,20020,0
2006-10-10,7.5257,7.6892,7.4058,7.5682,82133,0
2006-10-11,7.5682,7.6073,7.3244,7.3289,104887,0
2006-10-12,7.3947,7.7311,7.3778,7.6399,216489,0
2006-10-13,7.7194,7.8368,7.4834,7.7074,91525,0
2006-10-16,7.7292,7.7766,7.6447,7.7243,58489,0
2006-10-17,7.6822,7.9443,7.3482,7.5954,82984,0
2006-10-18,7.6749,7.9582,7.6428,7.855,49263,0
2006-10-19,7.8229,7.8831,7.6542,7.7099,107332,0
2006-10-20,7.7716,7.7716,7.5491,7.5954,56367,0
2006-10-23,7.5658,7.6231,7.3619,7.4873,88137,0
2006-10-24,7.4947,7.7549,7.3219,7.6961,131124,0
2006-10-25,7.7174,7.7529,7.6399,7.7292,37967,0
2006-10-26,7.7267,7.7884,7.6778,7.7479,579160,0
2006-10-27,7.7174,7.8298,7.5984,7.5984,104248,0
2006-10-30,7.5658,7.5658,7.474,7.4873,55135,0
2006-10-31,6.9243,7.5608,6.9243,7.4903,176775,0
2006-11-01,7.4873,7.4873,7.242,7.4178,133151,0
2006-11-02,7.3669,7.4404,6.8562,7.3128,78282,0
2006-11-03,7.7243,7.784,7.2234,7.2234,81609,0
2006-11-06,7.284,7.3439,7.2184,7.2559,87842,0
2006-11-07,7.2323,7.519,7.1394,7.1953,337386,0
2006-11-08,7.1833,7.4671,7.1632,7.3734,841425,0
2006-11-09,7.3551,7.5491,7.2534,7.3439,863402,0
2006-11-10,7.5422,7.5422,7.2465,7.2559,101828,0
2006-11-13,7.3714,7.4785,7.242,7.2728,110812,0
2006-11-14,7.2465,7.3244,7.2445,7.3244,397555,0
2006-11-15,7.1394,7.3506,7.1394,7.3152,515145,0
2006-11-16,7.3128,7.5067,7.2633,7.3689,195454,0
2006-11-17,7.3803,7.4355,7.284,7.3734,121060,0
2006-11-20,7.4479,7.4671,7.1656,7.3995,125091,0
2006-11-21,7.3897,7.3897,7.3103,7.3714,60577,0
2006-11-22,7.4429,7.4429,7.3219,7.3219,13498,0
2006-11-24,7.2559,7.3409,7.1394,7.209,256881,0
2006-11-27,7.1794,7.2514,7.1374,7.1953,268404,0
2006-11-28,7.1656,7.3083,7.1394,7.2933,172724,0
2006-11-29,7.3599,7.5491,7.3599,7.4903,133543,0
2006-11-30,7.514,7.6073,7.3103,7.5861,212084,0
2006-12-01,7.516,7.7194,7.4297,7.6304,364310,0
2006-12-04,7.6798,7.9098,7.6304,7.8831,262468,0
2006-12-05,7.9329,7.9329,7.7646,7.8205,140414,0
2006-12-06,7.8229,7.9349,7.7928,7.9329,651608,0
2006-12-07,7.9562,7.9562,7.7791,7.8111,118381,0
2006-12-08,7.7992,7.8718,7.7504,7.8643,448496,0
2006-12-11,8.0642,8.1152,7.9023,7.9443,198380,0
2006-12-12,7.9463,8.0248,7.8205,7.8436,139935,0
2006-12-13,7.9306,7.9306,7.7928,7.895,230982,0
2006-12-14,7.9562,7.9562,7.784,7.8763,180408,0
2006-12-15,7.9349,7.9349,7.6941,7.7947,149233,0
2006-12-18,7.8036,8.0031,7.5984,7.7429,208790,0
2006-12-19,7.7011,7.8205,7.6705,7.7243,62352,0
2006-12-20,7.7666,8.0569,7.5954,7.6428,117130,0
2006-12-21,7.7194,8.005,7.5608,7.6003,94259,0
2006-12-22,7.673,7.7549,7.6279,7.6447,41645,0
2006-12-26,7.6259,7.7622,7.6259,7.7144,73731,0
2006-12-27,7.7243,8.1457,7.7243,8.0475,84187,0
2006-12-28,7.9868,8.0475,7.9582,7.9632,62063,0
2006-12-29,7.9369,7.9369,7.7292,7.8298,167694,0
2007-01-03,7.855,7.855,7.4297,7.5491,452646,0
2007-01-04,7.5067,7.6581,7.4385,7.6073,87511,0
2007-01-05,7.5608,7.5608,7.3244,7.4404,126718,0
2007-01-08,7.3778,7.4078,7.2534,7.3152,102555,0
2007-01-09,7.2864,7.4128,7.2465,7.3828,98335,0
2007-01-10,7.3128,7.3971,7.2958,7.3803,47068,0
2007-01-11,7.3847,7.6472,7.3847,7.6472,238080,0
2007-01-12,7.6123,7.7243,7.5491,7.6123,80308,0
2007-01-16,7.6562,7.8274,7.3171,7.3171,91423,0
2007-01-17,7.3128,7.4429,7.2703,7.3289,58701,0
2007-01-18,7.3364,7.3877,7.2815,7.3194,77393,0
2007-01-19,7.3033,7.519,7.3033,7.4903,107818,0
2007-01-22,7.4034,7.4903,7.3971,7.4317,141322,0
2007-01-23,7.4336,7.7409,7.4153,7.5516,68889,0
2007-01-24,7.5792,7.6073,7.4903,7.5491,147835,0
2007-01-25,7.5397,7.6512,7.4197,7.4548,89117,0
2007-01-26,7.4454,7.4454,7.2753,7.3289,97026,0
2007-01-29,7.3439,7.5307,7.3409,7.3644,71943,0
2007-01-30,7.3803,7.4153,7.3033,7.3947,183744,0
2007-01-31,7.3599,7.476,7.2396,7.3458,141685,0
2007-02-01,7.3458,7.3714,7.2278,7.3669,129496,0
2007-02-02,7.6631,7.6631,7.3339,7.3778,67344,0
2007-02-05,7.357,7.3995,7.1345,7.168,75970,0
2007-02-06,7.3319,7.3506,7.105,7.207,452187,0
2007-02-07,7.2323,7.3551,7.0975,7.1745,116698,0
2007-02-08,7.177,7.2021,7.0762,7.1094,160626,0
2007-02-09,7.0219,7.3458,7.0219,7.3364,234170,0
2007-02-12,7.2021,7.2889,7.0219,7.2889,89129,0
2007-02-13,7.2801,7.3103,7.209,7.2484,155850,0
2007-02-14,7.2396,7.3599,7.1,7.207,160614,0
2007-02-15,7.1928,7.2933,7.0244,7.2653,143869,0
2007-02-16,7.2728,7.3008,7.1488,7.2534,98464,0
2007-02-20,7.2303,7.3971,7.1488,7.3194,57350,0
2007-02-21,7.2728,7.4272,7.1257,7.4058,77826,0
2007-02-22,7.3995,7.4804,7.1488,7.4504,158029,0
2007-02-23,7.4178,7.4385,7.2445,7.3689,98254,0
2007-02-26,7.3482,7.4691,7.2353,7.3669,127667,0
2007-02-27,7.2445,7.3128,6.9525,6.9525,130634,0
2007-02-28,6.955,7.3194,6.955,7.207,256420,0
2007-03-01,7.0477,7.3971,7.0477,7.3551,273748,0
2007-03-02,7.3033,7.4317,7.17,7.2514,197261,0
2007-03-05,7.1563,7.6103,7.0259,7.207,166923,0
2007-03-06,7.2864,7.3644,7.2001,7.209,111387,0
2007-03-07,7.1804,7.3364,7.069,7.1878,107406,0
2007-03-08,7.2323,7.3482,7.168,7.2559,95970,0
2007-03-09,7.4128,7.4197,7.242,7.2889,37767,0
2007-03-12,7.3689,7.3689,7.1878,7.2303,45423,0
2007-03-13,7.209,7.3289,7.0219,7.0259,211662,0
2007-03-14,7.0131,7.4297,7.0058,7.2889,184296,0
2007-03-15,7.3551,7.5397,7.2815,7.5357,73154,0
2007-03-16,7.7454,8.1288,7.7454,7.8456,718236,0
2007-03-19,7.8856,7.8856,7.6862,7.8643,314109,0
2007-03-20,7.8456,8.2632,7.818,8.2517,536908,0
2007-03-21,8.2157,8.579,8.2157,8.4265,669757,0
2007-03-22,8.4714,8.4759,8.3846,8.4339,1251633,0
2007-03-23,8.4195,8.6417,8.4058,8.6165,200439,0
2007-03-26,8.6342,8.7098,8.2677,8.3376,428587,0
2007-03-27,8.2843,8.3846,8.2207,8.3589,155961,0
2007-03-28,8.3006,8.6234,8.3006,8.4107,344936,0
2007-03-29,8.4876,8.5272,8.3776,8.4265,137186,0
2007-03-30,8.45,8.5202,8.1606,8.351,368982,0
2007-04-02,8.3727,8.4195,8.24,8.2862,255730,0
2007-04-03,8.3376,8.6847,8.2932,8.3307,297286,0
2007-04-04,8.312,8.5435,8.2862,8.5371,115065,0
2007-04-05,8.5177,8.5667,8.2957,8.3145,88908,0
2007-04-09,8.3071,8.4951,8.2537,8.2537,337366,0
2007-04-10,8.2301,8.45,8.2301,8.3209,82939,0
2007-04-11,8.3559,8.4739,8.349,8.3919,258666,0
2007-04-12,8.354,8.6609,8.354,8.654,212854,0
2007-04-13,8.6959,8.7379,8.5622,8.7334,371139,0
2007-04-16,8.7453,8.8292,8.6609,8.7755,145567,0
2007-04-17,8.7546,8.9352,8.6248,8.8016,113376,0
2007-04-18,8.7971,8.8218,8.6727,8.7403,65812,0
2007-04-19,8.6609,8.6609,8.5272,8.5272,227206,0
2007-04-20,8.6752,8.6752,8.5622,8.6417,327134,0
2007-04-23,8.5928,8.6609,8.4384,8.4788,208137,0
2007-04-24,8.5553,8.6491,8.3988,8.6047,158190,0
2007-04-25,8.502,8.6442,8.4951,8.579,95426,0
2007-04-26,8.5597,8.614,8.3895,8.5577,180858,0
2007-04-27,8.5084,8.5202,8.344,8.3958,181633,0
2007-04-30,8.4033,8.4033,8.2281,8.2537,198731,0
2007-05-01,8.0894,8.4339,8.0894,8.4265,242918,0
2007-05-02,8.45,8.6096,8.3752,8.5765,322742,0
2007-05-03,8.45,8.5745,8.45,8.5272,112003,0
2007-05-04,8.5622,8.5667,8.3095,8.5667,218809,0
2007-05-07,8.5928,8.5928,8.4384,8.5108,100580,0
2007-05-08,8.4339,8.45,8.344,8.3958,185302,0
2007-05-09,8.4339,8.5065,8.3608,8.5065,110997,0
2007-05-10,8.431,8.4807,8.2182,8.2301,279610,0
2007-05-11,8.2957,8.3589,8.1003,8.3071,196137,0
2007-05-14,8.2677,8.3259,8.1338,8.2157,139745,0
2007-05-15,8.3006,8.3677,8.0173,8.1689,433029,0
2007-05-16,8.2112,8.3677,8.1787,8.2932,109726,0
2007-05-17,8.3421,8.3421,8.1338,8.2157,118272,0
2007-05-18,8.1689,8.2517,8.0012,8.1971,165545,0
2007-05-21,8.202,8.2843,7.8061,8.1387,213707,0
2007-05-22,8.1245,8.2088,8.0983,8.1363,246060,0
2007-05-23,8.1713,8.2467,8.0943,8.1689,149619,0
2007-05-24,8.1387,8.1669,7.7766,8.0361,455221,0
2007-05-25,8.0381,8.1338,7.8974,8.0268,640016,0
2007-05-29,8.0381,8.1806,7.8673,8.0594,752990,0
2007-05-30,7.9868,8.2157,7.9582,8.2112,261363,0
2007-05-31,8.2281,8.275,8.0544,8.0894,370092,0
2007-06-01,8.1437,8.3327,8.1437,8.275,160215,0
2007-06-04,8.202,8.2232,8.0826,8.1576,129500,0
2007-06-05,8.0731,8.3259,8.0731,8.2562,249006,0
2007-06-06,8.1921,8.4265,8.1487,8.2794,436928,0
2007-06-07,8.2232,8.452,8.005,8.2982,335723,0
2007-06-08,8.2632,8.4265,8.2157,8.4058,134725,0
2007-06-11,8.3658,8.4951,8.2443,8.2517,143765,0
2007-06-12,8.1713,8.3189,8.0642,8.1052,152369,0
2007-06-13,8.1901,8.3943,8.1052,8.3189,237718,0
2007-06-14,8.3071,8.5484,8.2701,8.3234,251800,0
2007-06-15,8.4921,8.5065,8.2957,8.3776,397193,0
2007-06-18,8.3826,8.504,8.3608,8.4429,186487,0
2007-06-19,8.3895,8.5928,8.3895,8.5667,178924,0
2007-06-20,8.4852,8.8065,8.4852,8.5928,190876,0
2007-06-21,8.539,8.6894,8.3707,8.4759,204253,0
2007-06-22,8.4807,8.6467,8.4008,8.6442,736609,0
2007-06-25,8.6067,8.614,8.3876,8.4082,149351,0
2007-06-26,8.4714,8.7143,8.3259,8.6727,275484,0
2007-06-27,8.5997,8.888,8.462,8.6584,275969,0
2007-06-28,8.6827,8.773,8.5667,8.5903,137403,0
2007-06-29,8.6342,8.6658,8.3826,8.422,209567,0
2007-07-02,8.4788,8.6609,8.3209,8.6511,306539,0
2007-07-03,8.6752,8.6752,8.5997,8.6609,228922,0
2007-07-05,8.6511,8.8247,8.6342,8.6609,318036,0
2007-07-06,8.654,8.6702,8.579,8.6022,111493,0
2007-07-09,8.6372,8.7896,8.5903,8.656,285414,0
2007-07-10,8.5903,8.6342,8.3677,8.4195,185286,0
2007-07-11,8.4807,8.5435,8.3396,8.424,125997,0
2007-07-12,8.467,8.581,8.3958,8.4921,166862,0
2007-07-13,8.4545,8.5435,8.3919,8.5152,95135,0
2007-07-16,8.4739,8.5465,8.4058,8.4827,112252,0
2007-07-17,8.6491,8.6584,8.4359,8.4429,196349,0
2007-07-18,8.4033,8.424,8.1876,8.2443,140759,0
2007-07-19,8.2843,8.3919,8.1951,8.1951,125684,0
2007-07-20,8.1762,8.2301,7.9463,8.0012,149514,0
2007-07-23,8.0475,8.1338,7.9798,8.005,267256,0
2007-07-24,7.9562,8.0594,7.8368,7.8574,301640,0
2007-07-25,7.9329,7.9943,7.6216,7.6379,311815,0
2007-07-26,7.5067,7.6147,7.284,7.4272,292427,0
2007-07-27,7.4153,7.516,7.2933,7.3971,389651,0
2007-07-30,7.4078,7.7124,7.2115,7.2728,550784,0
2007-07-31,7.3339,7.5115,7.2514,7.3439,213615,0
2007-08-01,7.3219,7.5608,7.2728,7.4903,392845,0
2007-08-02,7.519,7.6053,7.3194,7.5954,275021,0
2007-08-03,7.6028,7.6822,7.2303,7.2864,307210,0
2007-08-06,7.3644,7.4947,7.1971,7.3128,411492,0
2007-08-07,7.3269,7.3947,7.1878,7.2889,332584,0
2007-08-08,7.3971,7.4785,6.982,7.1513,684187,0
2007-08-09,6.9725,7.3526,6.9657,7.2115,776094,0
2007-08-10,7.105,7.6147,6.943,7.474,439686,0
2007-08-13,7.6379,7.7599,7.3689,7.4404,568635,0
2007-08-14,7.4903,7.818,7.4903,7.7243,671304,0
2007-08-15,7.7716,7.8901,7.6562,7.7909,581166,0
2007-08-16,7.7972,8.1245,7.5885,7.8417,619669,0
2007-08-17,8.1556,8.1556,7.6798,7.7666,299270,0
2007-08-20,7.8156,7.9369,7.7479,7.8398,202843,0
2007-08-21,7.9023,7.9463,7.818,7.8831,153306,0
2007-08-22,7.9656,8.0731,7.8901,7.9728,424061,0
2007-08-23,7.8298,8.2632,7.8156,7.9073,316354,0
2007-08-24,7.8998,8.2068,7.8901,7.9512,195677,0
2007-08-27,7.8998,7.97,7.8368,7.9212,228127,0
2007-08-28,7.9098,7.9488,7.8643,7.9286,254357,0
2007-08-29,8.0098,8.0098,7.8456,7.9073,425326,0
2007-08-30,7.8205,7.8205,7.5397,7.7174,262187,0
2007-08-31,7.784,8.1245,7.7504,7.8974,214638,0
2007-09-04,7.8574,7.8974,7.7124,7.8136,196475,0
2007-09-05,7.7791,7.9582,7.7479,7.8136,273326,0
2007-09-06,7.8229,7.9023,7.818,7.8486,118110,0
2007-09-07,7.818,7.855,7.4597,7.6123,288090,0
2007-09-10,7.6749,7.8619,7.5422,7.7947,305221,0
2007-09-11,7.8619,7.9236,7.8017,7.8733,395896,0
2007-09-12,7.8574,7.9306,7.8061,7.895,328644,0
2007-09-13,7.8813,7.9848,7.855,7.9187,252580,0
2007-09-14,7.8205,7.9612,7.6912,7.9532,292217,0
2007-09-17,7.9463,8.0569,7.8831,7.9488,107028,0
2007-09-18,7.8856,8.1669,7.8856,8.1338,299618,0
2007-09-19,8.2112,8.2112,8.0731,8.0894,476986,0
2007-09-20,8.0594,8.1921,7.9512,7.9532,359286,0
2007-09-21,8.0406,8.1606,7.9463,8.1412,794784,0
2007-09-24,8.0731,8.1412,8.0248,8.1152,271245,0
2007-09-25,8.0012,8.2157,7.9898,8.202,408720,0
2007-09-26,8.275,8.4739,8.1921,8.3919,661210,0
2007-09-27,8.4454,8.4454,8.3396,8.429,174064,0
2007-09-28,8.5577,8.5577,8.1921,8.2467,192444,0
2007-10-01,8.1921,8.5084,8.1921,8.3876,329189,0
2007-10-02,8.3801,8.3801,8.1856,8.2562,227401,0
2007-10-03,8.2112,8.2882,8.1836,8.2132,199792,0
2007-10-04,8.3283,8.4156,8.3095,8.3958,147093,0
2007-10-05,8.4384,8.45,8.3259,8.3707,229340,0
2007-10-08,8.3677,8.4082,8.2794,8.3658,186525,0
2007-10-09,8.3677,8.3919,8.1921,8.3677,318340,0
2007-10-10,8.351,8.3895,8.2677,8.3895,320410,0
2007-10-11,8.4156,8.4156,8.2957,8.3677,272180,0
2007-10-12,8.3919,8.4033,8.349,8.3677,299590,0
2007-10-15,8.3895,8.4156,8.3006,8.4126,125551,0
2007-10-16,8.4126,8.4126,8.3095,8.351,224447,0
2007-10-17,8.3801,8.3801,8.2281,8.3677,311570,0
2007-10-18,8.3234,8.3677,8.312,8.3677,121434,0
2007-10-19,8.3707,8.3707,8.1127,8.1338,168777,0
2007-10-22,8.0642,8.1901,7.9463,8.1762,99581,0
2007-10-23,8.1921,8.3608,7.9256,8.3376,266546,0
2007-10-24,8.3145,8.3559,8.1921,8.3376,187804,0
2007-10-25,8.3307,8.3608,8.1412,8.2182,151755,0
2007-10-26,8.2862,8.3559,8.2517,8.3465,131990,0
2007-10-29,8.3559,8.4126,8.3095,8.344,147677,0
2007-10-30,8.3396,8.3633,8.2721,8.3095,117126,0
2007-10-31,8.3095,8.3259,7.9968,8.122,212641,0
2007-11-01,8.0569,8.0845,7.8643,7.9582,195344,0
2007-11-02,8.0248,8.2232,7.9349,8.1077,136238,0
2007-11-05,8.0431,8.0963,7.9212,7.9562,70862,0
2007-11-06,7.9748,8.0337,7.9463,8.0218,123983,0
2007-11-07,7.9562,8.0031,7.784,7.784,261596,0
2007-11-08,7.8599,7.97,7.7741,7.8506,164451,0
2007-11-09,7.7454,7.7454,6.6716,7.4297,694453,0
2007-11-12,7.4297,7.4903,6.8157,7.3689,206818,0
2007-11-13,6.8418,7.4992,6.8418,7.4642,435216,0
2007-11-14,7.4834,7.4854,7.3171,7.3439,519647,0
2007-11-15,7.3152,7.4034,7.1295,7.1513,124412,0
2007-11-16,7.1656,7.2209,6.9307,7.0545,225119,0
2007-11-19,7.0082,7.0525,6.7417,6.7831,233782,0
2007-11-20,6.7644,6.7989,6.6504,6.7831,215004,0
2007-11-21,6.7579,7.0219,6.6339,6.7644,137494,0
2007-11-23,6.8107,6.9243,6.8107,6.8443,66550,0
2007-11-26,6.8276,6.8276,6.5793,6.6524,282701,0
2007-11-27,6.6434,6.7348,6.4021,6.4934,432537,0
2007-11-28,6.5359,6.6716,6.034,6.416,908058,0
2007-11-29,6.3904,6.4001,6.2171,6.2428,726003,0
2007-11-30,6.2946,6.3645,6.1841,6.2808,1237497,0
2007-12-03,6.2827,6.453,6.1983,6.3855,514456,0
2007-12-04,6.345,6.5166,6.1702,6.2028,729716,0
2007-12-05,6.3108,6.57,6.1095,6.2127,683490,0
2007-12-06,6.2028,6.4066,6.1613,6.4066,379452,0
2007-12-07,6.4346,6.458,6.4001,6.4446,768461,0
2007-12-10,6.4446,6.6899,6.4185,6.5512,398366,0
2007-12-11,6.5428,6.6642,6.2615,6.2808,425347,0
2007-12-12,6.3805,6.4746,6.0627,6.1021,343822,0
2007-12-13,6.0676,6.2146,5.9111,6.1613,476274,0
2007-12-14,6.149,6.2127,6.0152,6.0369,309512,0
2007-12-17,6.0059,6.1302,5.8681,5.9063,459929,0
2007-12-18,5.9495,6.226,5.7882,6.1633,632891,0
2007-12-19,6.0627,6.2476,6.0464,6.1613,354873,0
2007-12-20,6.2028,6.456,6.1653,6.456,405868,0
2007-12-21,6.5468,6.6029,6.5034,6.5838,659501,0
2007-12-24,6.5838,6.7851,6.2733,6.7693,62204,0
2007-12-26,6.7304,6.7554,6.6434,6.6992,267861,0
2007-12-27,6.6574,6.7254,6.6359,6.6642,210521,0
2007-12-28,6.68,6.8132,6.526,6.5793,166517,0
2007-12-31,6.5443,6.7629,6.5443,6.7229,501960,0
2008-01-02,6.6409,6.7041,6.5104,6.5536,437009,0
2008-01-03,6.5191,6.526,6.2146,6.2709,584979,0
2008-01-04,6.2052,6.2709,6.0627,6.1653,279598,0
2008-01-07,6.1958,6.2379,6.0607,6.2334,601826,0
2008-01-08,6.2496,6.3855,5.8406,5.8598,741540,0
2008-01-09,5.8169,5.9806,5.7651,5.9471,377657,0
2008-01-10,5.8894,5.9219,5.7443,5.9199,348132,0
2008-01-11,5.8569,5.8569,5.5612,5.66,583740,0
2008-01-14,5.7067,5.8149,5.6017,5.7932,739513,0
2008-01-15,5.7351,5.8386,5.6392,5.8336,422822,0
2008-01-16,5.8026,5.8598,5.6411,5.6555,576269,0
2008-01-17,5.6411,5.882,5.6116,5.6185,343392,0
2008-01-18,5.6136,5.7952,5.6066,5.6485,534991,0
2008-01-22,5.5781,5.8731,5.5074,5.5997,310069,0
2008-01-23,5.4557,5.8075,5.2879,5.7833,374213,0
2008-01-24,5.8075,6.0369,5.7882,5.9309,210479,0
2008-01-25,6.0059,6.2127,5.9757,6.0035,232583,0
2008-01-28,6.0035,6.03,5.702,6.0152,231920,0
2008-01-29,6.0537,6.0863,5.7952,5.9111,257906,0
2008-01-30,5.9033,5.9063,5.7814,5.8075,187190,0
2008-01-31,5.772,6.077,5.7351,6.0414,571727,0
2008-02-01,5.7952,6.1653,5.7952,6.1371,303229,0
2008-02-04,6.1327,6.2146,6.1066,6.1538,259266,0
2008-02-05,6.0725,6.3616,6.0725,6.189,264344,0
2008-02-06,6.2146,6.266,6.0557,6.2008,286808,0
2008-02-07,6.2028,6.567,6.2028,6.4915,457995,0
2008-02-08,6.3927,6.5719,6.2991,6.345,180003,0
2008-02-11,6.3335,6.4599,6.3108,6.3805,201624,0
2008-02-12,6.4629,6.6642,6.4185,6.5793,256498,0
2008-02-13,6.6389,6.98,6.5536,6.98,331541,0
2008-02-14,6.975,6.975,6.7738,6.8562,360907,0
2008-02-15,6.8038,6.8276,6.7116,6.7324,357997,0
2008-02-19,6.7945,6.9307,6.6459,6.6992,449736,0
2008-02-20,6.6504,6.7086,6.5581,6.6899,208681,0
2008-02-21,6.7579,6.8256,6.57,6.5912,169378,0
2008-02-22,6.5887,6.7871,6.3385,6.7669,153934,0
2008-02-25,6.7254,6.7831,6.5488,6.7831,206498,0
2008-02-26,6.7669,6.8753,6.4673,6.5985,768739,0
2008-02-27,6.5536,6.7871,6.5536,6.7806,175107,0
2008-02-28,6.7393,6.7783,6.4698,6.5912,265789,0
2008-02-29,6.5309,6.5309,6.1184,6.2195,414160,0
2008-03-03,6.0863,6.2409,5.9179,6.1416,569587,0
2008-03-04,6.0888,6.1677,5.8662,6.0981,374693,0
2008-03-05,6.114,6.3524,5.8149,6.0838,170359,0
2008-03-06,6.0627,6.0863,5.8406,5.8988,159225,0
2008-03-07,5.8505,5.957,5.6328,5.8169,264578,0
2008-03-10,5.8149,5.8149,5.5263,5.5761,448390,0
2008-03-11,5.6995,5.7981,5.5124,5.7952,194398,0
2008-03-12,5.8026,5.8681,5.6995,5.7764,230228,0
2008-03-13,5.7201,5.7651,5.6116,5.7443,239509,0
2008-03-14,5.7467,5.7789,5.6392,5.7651,237516,0
2008-03-17,5.6555,5.8751,5.3061,5.7601,221732,0
2008-03-18,5.8731,6.2896,5.4962,6.1908,437256,0
2008-03-19,6.2496,6.4234,6.2496,6.2575,153262,0
2008-03-20,6.3335,6.6948,6.3266,6.5887,744697,0
2008-03-24,6.6293,6.9632,6.5744,6.8661,388950,0
2008-03-25,6.8798,6.9934,6.8636,6.9865,330537,0
2008-03-26,6.9268,6.9593,6.8512,6.9381,254513,0
2008-03-27,6.9218,7.0102,6.7851,6.7851,214307,0
2008-03-28,6.7693,6.8542,6.567,6.7758,292455,0
2008-03-31,6.7599,6.943,6.596,6.7274,176358,0
2008-04-01,6.7348,7.0033,6.7348,6.9505,459707,0
2008-04-02,6.9099,7.0151,6.6735,6.8962,186463,0
2008-04-03,6.8206,6.9381,6.7086,6.7204,164004,0
2008-04-04,6.7086,6.8962,6.7086,6.8107,169492,0
2008-04-07,6.8345,6.9055,6.6899,6.6992,106122,0
2008-04-08,6.6339,6.8798,6.6339,6.7969,148517,0
2008-04-09,6.7831,6.8132,6.524,6.5359,206715,0
2008-04-10,6.521,6.7066,6.521,6.6874,113601,0
2008-04-11,6.5744,6.6899,6.2379,6.2428,119714,0
2008-04-14,6.2285,6.336,6.2052,6.266,78324,0
2008-04-15,6.2971,6.5468,6.2971,6.484,175932,0
2008-04-16,6.5601,6.7185,6.4885,6.6474,115846,0
2008-04-17,6.6315,6.9006,6.6315,6.8443,102547,0
2008-04-18,6.9268,7.0131,6.7921,6.8798,120346,0
2008-04-21,6.8345,7.0219,6.7486,6.7969,109182,0
2008-04-22,6.7535,6.7535,6.343,6.5146,267383,0
2008-04-23,6.5536,6.7229,6.376,6.6992,55506,0
2008-04-24,6.7155,6.9865,6.6079,6.9337,110154,0
2008-04-25,6.9574,6.9775,6.6992,6.9574,85015,0
2008-04-28,6.9337,7.0033,6.7086,7.0033,259396,0
2008-04-29,7.0082,7.0284,6.8828,6.9617,288411,0
2008-04-30,6.9963,7.0058,6.6735,6.7086,190186,0
2008-05-01,6.7185,6.8987,6.6918,6.7535,261113,0
2008-05-02,6.8512,6.955,6.6224,6.6273,233750,0
2008-05-05,6.6474,6.6642,6.4915,6.5359,176402,0
2008-05-06,6.5104,6.5488,6.3385,6.4066,219347,0
2008-05-07,6.4396,6.676,6.3904,6.4091,194259,0
2008-05-08,6.4865,6.7116,6.2946,6.345,163210,0
2008-05-09,6.3835,6.5404,6.0937,6.5379,167417,0
2008-05-12,6.6339,6.8468,6.3927,6.7229,166387,0
2008-05-13,6.7693,6.7693,6.5009,6.678,97520,0
2008-05-14,6.676,6.7783,6.5359,6.6005,231148,0
2008-05-15,6.5359,6.7831,6.336,6.5166,147356,0
2008-05-16,6.57,6.57,6.3221,6.369,198802,0
2008-05-19,6.343,6.4322,6.3059,6.4021,226124,0
2008-05-20,6.3596,6.453,6.186,6.4396,152770,0
2008-05-21,6.4964,6.6293,6.3178,6.4066,412210,0
2008-05-22,6.369,6.5936,6.2526,6.4673,545481,0
2008-05-23,6.4234,6.6359,6.3335,6.6054,194210,0
2008-05-27,6.6389,6.8848,6.6174,6.8778,180624,0
2008-05-28,6.8913,6.9983,6.8913,6.9983,122590,0
2008-05-29,6.9914,7.0219,6.8345,6.975,338613,0
2008-05-30,7.0102,7.0102,6.7969,6.7969,242985,0
2008-06-02,6.7969,6.8798,6.6409,6.7373,254962,0
2008-06-03,6.7783,6.9381,6.7417,6.8013,141121,0
2008-06-04,6.7629,6.9243,6.7629,6.8107,144022,0
2008-06-05,6.8013,6.9983,6.7921,6.9593,160582,0
2008-06-06,6.9006,6.9099,6.5744,6.5744,126060,0
2008-06-09,6.5768,6.676,6.5512,6.5887,162830,0
2008-06-10,6.5284,6.7185,6.4964,6.6671,271527,0
2008-06-11,6.6359,6.6359,6.4629,6.4746,187513,0
2008-06-12,6.4964,6.5601,6.4466,6.458,131034,0
2008-06-13,6.5379,6.6293,6.4416,6.6293,157158,0
2008-06-16,6.6249,6.6249,6.4964,6.5146,313684,0
2008-06-17,6.5104,6.6735,6.4964,6.4964,1006135,0
2008-06-18,6.4511,6.4511,6.1347,6.2575,922312,0
2008-06-19,6.2575,6.4698,6.2428,6.4698,126209,0
2008-06-20,6.4234,6.4746,6.3039,6.4599,278326,0
2008-06-23,6.4865,6.4865,6.2857,6.2946,119595,0
2008-06-24,6.2615,6.4248,6.1792,6.1983,161285,0
2008-06-25,6.1933,6.3059,6.1184,6.2733,180043,0
2008-06-26,6.1841,6.2452,6.07,6.0863,326069,0
2008-06-27,6.0838,6.1633,5.9757,6.1066,491104,0
2008-06-30,6.0912,6.1983,6.0676,6.1327,536208,0
2008-07-01,6.0227,6.1653,5.9782,6.1046,450515,0
2008-07-02,6.0369,6.075,5.8845,5.8988,460005,0
2008-07-03,5.8751,5.954,5.7932,5.8311,218637,0
2008-07-07,5.9063,5.969,5.7932,5.8361,405742,0
2008-07-08,5.8569,6.1772,5.8569,6.1772,344551,0
2008-07-09,6.4673,6.4673,6.0937,6.114,255531,0
2008-07-10,5.9738,6.2409,5.9738,6.0227,407336,0
2008-07-11,5.9806,6.1466,5.9259,6.0676,312426,0
2008-07-14,6.0951,6.114,5.9403,6.002,391611,0
2008-07-15,5.954,6.0152,5.8845,5.9154,261419,0
2008-07-16,5.9615,6.1514,5.8914,6.149,192507,0
2008-07-17,6.2127,6.3316,6.0996,6.1563,310647,0
2008-07-18,6.1416,6.1416,6.0488,6.07,539448,0
2008-07-21,6.1046,6.1653,5.9782,6.1164,201132,0
2008-07-22,6.0507,6.1983,5.8637,6.1282,419671,0
2008-07-23,6.1115,6.2496,6.077,6.1613,366785,0
2008-07-24,6.1613,6.1908,6.0537,6.0863,327762,0
2008-07-25,6.149,6.149,6.0557,6.0937,445796,0
2008-07-28,6.0656,6.0981,6.0271,6.0439,133745,0
2008-07-29,6.0582,6.1466,6.0084,6.1302,585737,0
2008-07-30,6.1792,6.4698,6.1792,6.3385,132415,0
2008-07-31,6.2526,6.5512,6.2526,6.3735,142699,0
2008-08-01,6.4234,6.4298,6.3084,6.3246,83433,0
2008-08-04,6.3084,6.3286,6.2545,6.269,164760,0
2008-08-05,6.3207,6.567,6.3207,6.5512,179917,0
2008-08-06,6.524,6.676,6.3178,6.4766,182101,0
2008-08-07,6.3524,6.7274,6.2052,6.2127,188486,0
2008-08-08,7.0102,7.1374,6.4371,6.8088,441554,0
2008-08-11,6.8512,7.0219,6.3221,6.9307,206465,0
2008-08-12,6.8938,6.9617,6.7185,6.7969,338381,0
2008-08-13,6.7669,7.0102,6.6293,6.6716,282480,0
2008-08-14,6.6029,7.0615,6.6029,7.0194,285974,0
2008-08-15,7.095,7.1953,6.5284,7.105,257258,0
2008-08-18,7.0033,7.1903,6.8962,6.9475,183514,0
2008-08-19,6.9505,6.982,6.6104,6.8798,237467,0
2008-08-20,6.8962,6.9593,6.8088,6.8938,73482,0
2008-08-21,6.8345,6.9475,6.6029,6.7806,196925,0
2008-08-22,6.8107,7.0545,6.8107,7.0359,167713,0
2008-08-25,7.0151,7.0525,6.7066,6.7851,118483,0
2008-08-26,6.7783,7.105,6.4629,6.7871,113772,0
2008-08-27,6.7758,7.1143,6.7758,6.9055,137958,0
2008-08-28,6.9055,7.095,6.7831,7.0525,176608,0
2008-08-29,6.9983,7.0219,6.8038,6.9055,111907,0
2008-09-02,7.0408,7.0408,6.57,6.7304,235527,0
2008-09-03,6.7373,6.7669,6.5512,6.6104,128285,0
2008-09-04,6.5536,6.6104,6.3927,6.5166,209974,0
2008-09-05,6.4629,6.5166,6.3207,6.4486,147851,0
2008-09-08,6.5126,6.5126,6.388,6.4915,147294,0
2008-09-09,6.5104,6.6574,6.4298,6.5601,194457,0
2008-09-10,6.6474,6.9099,6.6104,6.8443,248934,0
2008-09-11,6.7644,6.8586,6.458,6.7417,167355,0
2008-09-12,6.6899,6.6899,6.226,6.2896,273220,0
2008-09-15,6.2008,6.2926,5.9826,6.0981,169026,0
2008-09-16,6.0838,6.2452,5.9111,6.2359,290340,0
2008-09-17,6.1514,6.2808,5.8336,5.8336,244428,0
2008-09-18,5.952,6.2857,5.8569,6.269,645456,0
2008-09-19,6.6968,6.6968,6.3405,6.5359,875421,0
2008-09-22,6.4486,6.526,6.3596,6.3616,236427,0
2008-09-23,6.4766,6.7871,6.0676,6.1302,289572,0
2008-09-24,6.269,6.269,6.1021,6.1817,129200,0
2008-09-25,6.3549,6.3596,6.1583,6.2008,122104,0
2008-09-26,6.0996,6.3246,6.0996,6.2359,138293,0
2008-09-29,6.1514,6.2758,5.8075,5.8731,152464,0
2008-09-30,5.9451,6.1908,5.7695,5.8505,226664,0
2008-10-01,5.8075,5.8386,5.5997,5.7351,146383,0
2008-10-02,5.6901,5.7201,5.3964,5.4607,242410,0
2008-10-03,5.4817,5.5806,5.2829,5.356,146626,0
2008-10-06,5.2474,5.3845,5.1289,5.2499,154797,0
2008-10-07,5.3253,5.4412,4.9852,5.0155,260332,0
2008-10-08,4.9597,5.1221,4.602,4.6181,371989,0
2008-10-09,4.5784,4.6761,4.0985,4.1571,479874,0
2008-10-10,4.0259,4.9897,4.0259,4.8053,583915,0
2008-10-13,5.0322,5.7443,4.4963,5.6348,567266,0
2008-10-14,5.7907,5.7907,5.0953,5.1852,239471,0
2008-10-15,5.0846,5.2928,5.0106,5.1097,372162,0
2008-10-16,5.2854,5.4013,4.7627,5.358,249026,0
2008-10-17,5.1575,5.4532,4.6279,5.1191,202901,0
2008-10-20,5.1738,5.3821,4.9158,5.1432,193407,0
2008-10-21,5.0707,5.0707,4.8358,4.8737,135396,0
2008-10-22,4.7509,4.8576,4.6649,4.7767,132527,0
2008-10-23,4.8103,4.8103,4.513,4.6981,208169,0
2008-10-24,4.3679,4.705,4.3679,4.602,266493,0
2008-10-27,4.5409,4.6112,4.3939,4.4193,268793,0
2008-10-28,4.4942,4.5198,4.2648,4.5198,347828,0
2008-10-29,4.4963,4.5058,4.2907,4.478,250852,0
2008-10-30,4.5948,4.6181,4.2577,4.5741,213148,0
2008-10-31,4.5717,4.705,4.335,4.6279,316551,0
2008-11-03,4.6041,4.7958,4.4308,4.4963,175747,0
2008-11-04,4.637,4.637,4.2952,4.4029,259726,0
2008-11-05,4.3584,4.6345,4.2181,4.2297,264226,0
2008-11-06,4.2554,4.3118,4.0799,4.1852,294419,0
2008-11-07,4.2531,4.3584,4.148,4.2719,187459,0
2008-11-10,4.4896,4.4896,4.2134,4.2812,124440,0
2008-11-11,4.2531,4.3724,4.211,4.2484,150776,0
2008-11-12,4.1876,4.2065,4.052,4.0895,182901,0
2008-11-13,4.1176,4.6345,4.0727,4.5741,297134,0
2008-11-14,4.4963,4.548,4.2297,4.2627,133804,0
2008-11-17,4.2157,4.4849,4.1032,4.1054,253720,0
2008-11-18,4.127,4.127,3.8717,4.0681,480450,0
2008-11-19,4.0774,4.1222,3.813,3.8201,307605,0
2008-11-20,3.8085,4.0823,3.6354,3.6679,120504,0
2008-11-21,3.7334,3.9487,3.4666,3.9253,383658,0
2008-11-24,3.9487,4.478,3.6655,4.2134,188691,0
2008-11-25,4.2577,4.6088,4.1641,4.3563,249799,0
2008-11-26,4.2391,4.6322,4.0799,4.5808,167161,0
2008-11-28,4.5058,4.7099,4.3772,4.7099,78810,0
2008-12-01,4.5808,4.5808,3.9113,3.9231,255583,0
2008-12-02,4.0051,4.2273,3.8412,4.2157,162200,0
2008-12-03,4.0985,4.6933,4.0985,4.6861,271426,0
2008-12-04,4.6297,4.8288,4.6297,4.6761,273342,0
2008-12-05,4.5971,5.2009,4.5971,5.1941,319678,0
2008-12-08,5.3342,5.5563,5.2335,5.4532,262954,0
2008-12-09,5.4078,5.5686,5.0908,5.1191,272533,0
2008-12-10,5.1941,5.3915,5.0607,5.271,210580,0
2008-12-11,5.1852,5.356,5.0441,5.0908,256424,0
2008-12-12,4.9552,5.2735,4.9552,5.1921,197229,0
2008-12-15,5.2291,5.3273,4.8669,4.8921,178310,0
2008-12-16,4.976,5.1822,4.8218,5.1689,281296,0
2008-12-17,5.124,5.2123,5.0846,5.1121,696657,0
2008-12-18,5.1921,5.2879,5.0106,5.1456,187891,0
2008-12-19,5.276,5.276,4.9872,5.1121,342741,0
2008-12-22,5.1822,5.1961,4.8358,4.9369,243729,0
2008-12-23,4.976,5.1221,4.7908,4.817,153828,0
2008-12-24,4.8268,4.9646,4.8268,4.9158,62991,0
2008-12-26,4.9463,5.0558,4.8358,4.9068,107661,0
2008-12-29,4.9068,4.9393,4.7277,4.8432,125635,0
2008-12-30,4.9133,4.9741,4.8639,4.8901,134916,0
2008-12-31,4.8713,5.0777,4.8338,5.0371,393733,0
2009-01-02,4.9716,5.1072,4.9716,5.0583,234852,0
2009-01-05,5.0752,5.0752,4.8526,4.9941,212488,0
2009-01-06,4.9852,5.1526,4.8388,5.1265,215052,0
2009-01-07,5.0802,5.0802,4.8194,4.8457,215702,0
2009-01-08,4.8123,4.8669,4.7697,4.8432,99630,0
2009-01-09,4.8457,4.8999,4.7352,4.7717,265693,0
2009-01-12,4.7717,4.8506,4.7277,4.7352,324686,0
2009-01-13,4.9369,4.9463,4.8624,4.9276,251984,0
2009-01-14,4.8358,4.9508,4.5152,4.5645,202426,0
2009-01-15,4.5645,4.7401,4.5058,4.7401,123399,0
2009-01-16,4.7747,4.7747,4.5012,4.6837,99723,0
2009-01-20,4.6279,4.6279,4.4008,4.4377,119978,0
2009-01-21,4.4614,4.5012,4.3419,4.4918,148622,0
2009-01-22,4.3842,4.4896,4.3094,4.3189,79682,0
2009-01-23,4.2181,4.3984,4.2181,4.3772,129412,0
2009-01-26,4.3492,4.5692,4.3492,4.3984,99388,0
2009-01-27,4.4263,4.5365,4.3584,4.4168,87006,0
2009-01-28,4.5174,4.583,4.3939,4.5504,56142,0
2009-01-29,4.5105,4.6065,4.4029,4.4263,151311,0
2009-01-30,4.4871,4.5105,4.2366,4.2929,97666,0
2009-02-02,4.2506,4.4754,4.12,4.4428,127048,0
2009-02-03,4.4686,4.4686,4.3584,4.4664,50227,0
2009-02-04,4.4686,4.6065,4.4097,4.4333,121223,0
2009-02-05,4.4122,4.5996,4.4122,4.4963,130716,0
2009-02-06,4.5387,4.7099,4.5387,4.6913,177973,0
2009-02-09,4.6486,4.6561,4.478,4.5925,74139,0
2009-02-10,4.5741,4.5971,4.2765,4.335,77581,0
2009-02-11,4.3608,4.4008,4.2181,4.3281,54294,0
2009-02-12,4.267,4.3984,4.1852,4.3632,77806,0
2009-02-13,4.3539,4.4733,4.3419,4.4122,36657,0
2009-02-17,4.2437,4.3142,4.1805,4.2157,201299,0
2009-02-18,4.2416,4.2859,4.1641,4.1641,234887,0
2009-02-19,4.2321,4.2321,4.0003,4.0051,112309,0
2009-02-20,3.9887,4.1054,3.8201,3.9091,93599,0
2009-02-23,3.9324,4.0309,3.6868,3.7031,114040,0
2009-02-24,3.7499,3.8788,3.6913,3.8646,124718,0
2009-02-25,3.8576,3.8576,3.6655,3.6655,350381,0
2009-02-26,3.689,3.8316,3.6513,3.7803,135794,0
2009-02-27,3.7057,4.0449,3.7057,4.0051,129067,0
2009-03-02,3.9163,3.9466,3.8995,3.9208,172423,0
2009-03-03,3.9837,4.0565,3.8859,3.9324,135352,0
2009-03-04,3.9277,4.1619,3.9277,4.1432,213648,0
2009-03-05,4.0401,4.2484,3.8859,3.8859,168990,0
2009-03-06,3.9231,3.9908,3.813,3.9559,80078,0
2009-03-09,3.9231,3.977,3.8693,3.8971,111204,0
2009-03-10,4.0003,4.1619,3.9019,4.1176,190835,0
2009-03-11,4.0214,4.1314,3.9324,3.9324,303209,0
2009-03-12,3.9231,4.12,3.9231,4.0283,390212,0
2009-03-13,4.0703,4.2977,3.9302,4.2273,200651,0
2009-03-16,4.3281,4.3281,4.0658,4.1032,86142,0
2009-03-17,4.1971,4.2344,4.1641,4.2344,254153,0
2009-03-18,4.2017,4.2134,4.1128,4.1665,231588,0
2009-03-19,4.2416,4.3001,4.1338,4.1994,78977,0
2009-03-20,4.2461,4.3047,4.1524,4.1829,221585,0
2009-03-23,4.2977,4.3796,4.2554,4.3724,223897,0
2009-03-24,4.3142,4.4051,4.2366,4.2416,184454,0
2009-03-25,4.2416,4.3724,4.0964,4.1758,177530,0
2009-03-26,4.2531,4.3164,4.2041,4.2601,145082,0
2009-03-27,4.1876,4.3231,4.1619,4.1665,131986,0
2009-03-30,4.0752,4.1524,3.9607,4.0799,229283,0
2009-03-31,4.1128,4.3818,4.0703,4.2648,306863,0
2009-04-01,4.2859,4.4826,4.2391,4.4522,182002,0
2009-04-02,4.5504,4.6962,4.4942,4.6649,244441,0
2009-04-03,4.6761,4.705,4.548,4.6322,99044,0
2009-04-06,4.5621,4.5948,4.3023,4.4428,135681,0
2009-04-07,4.3256,4.3866,4.2601,4.2648,98456,0
2009-04-08,4.2812,4.3724,4.2554,4.3563,90877,0
2009-04-09,4.4474,4.5174,4.3563,4.4308,259746,0
2009-04-13,4.3842,4.5198,4.2977,4.3984,154223,0
2009-04-14,4.335,4.3796,4.2251,4.2344,129971,0
2009-04-15,4.2157,4.2601,4.1246,4.2416,212673,0
2009-04-16,4.2977,4.3189,4.1078,4.2836,466224,0
2009-04-17,4.335,4.5409,4.2977,4.4849,261203,0
2009-04-20,4.3747,4.471,4.3281,4.3866,155536,0
2009-04-21,4.3209,4.4733,4.3209,4.4614,117053,0
2009-04-22,4.3984,4.4942,4.2437,4.2859,256206,0
2009-04-23,4.3001,4.3796,4.1619,4.267,164497,0
2009-04-24,4.3072,4.5222,4.2929,4.4377,394427,0
2009-04-27,4.3563,4.4987,4.3023,4.3608,184922,0
2009-04-28,4.3303,4.4522,4.3303,4.3657,176254,0
2009-04-29,4.3984,4.5575,4.3419,4.548,287008,0
2009-04-30,4.5853,4.679,4.478,4.4871,213367,0
2009-05-01,4.6065,4.6761,4.478,4.4963,322368,0
2009-05-04,4.5717,4.6913,4.5012,4.6561,564197,0
2009-05-05,4.6395,4.9508,4.5878,4.8713,784282,0
2009-05-06,4.9158,4.9393,4.7302,4.7983,174309,0
2009-05-07,4.8218,4.8218,4.5853,4.7445,326133,0
2009-05-08,4.7509,5.1689,4.7509,5.1689,654346,0
2009-05-11,5.1738,5.2291,5.0558,5.0953,384275,0
2009-05-12,5.1146,5.1384,4.9785,5.0347,498189,0
2009-05-13,5.0252,5.1645,4.9483,5.0322,410842,0
2009-05-14,5.0727,5.3061,5.0727,5.2593,420477,0
2009-05-15,5.2928,5.5355,5.1897,5.2168,417909,0
2009-05-18,5.318,5.5282,5.2193,5.4847,576614,0
2009-05-19,5.426,5.5731,5.3486,5.5005,395351,0
2009-05-20,5.5168,5.5168,5.3223,5.3727,482473,0
2009-05-21,5.3155,5.4632,5.2053,5.2573,491837,0
2009-05-22,5.276,5.5405,5.2544,5.3441,522103,0
2009-05-26,5.3747,5.969,5.3747,5.9353,930024,0
2009-05-27,5.9259,6.1282,5.6901,6.0227,849944,0
2009-05-28,6.0557,6.1772,5.9154,6.1164,522534,0
2009-05-29,6.1583,6.4021,6.0656,6.1115,447657,0
2009-06-01,6.2195,6.3246,6.1792,6.2926,381361,0
2009-06-02,6.2808,6.3549,6.1908,6.3178,359262,0
2009-06-03,6.2334,6.3084,6.1234,6.2379,230845,0
2009-06-04,6.2575,6.343,6.1347,6.3039,148283,0
2009-06-05,6.348,6.348,6.1583,6.2575,195689,0
2009-06-08,6.2857,6.343,6.1563,6.264,393833,0
2009-06-09,6.3158,6.3207,6.2409,6.259,168135,0
2009-06-10,6.3316,6.3316,6.0937,6.301,291292,0
2009-06-11,6.301,6.3316,6.1633,6.2946,217381,0
2009-06-12,6.259,6.2946,5.9403,6.1772,218865,0
2009-06-15,6.0507,6.1347,5.9353,6.1115,238173,0
2009-06-16,6.0937,6.1396,5.8435,5.8637,203644,0
2009-06-17,5.8569,6.1184,5.8569,6.0109,156798,0
2009-06-18,5.997,6.1115,5.954,6.0627,124564,0
2009-06-19,6.1677,6.1677,5.9154,5.9284,281898,0
2009-06-22,5.9013,5.9199,5.6235,5.8001,361760,0
2009-06-23,5.8218,5.9451,5.7086,5.7181,151897,0
2009-06-24,5.8001,5.882,5.7067,5.8361,446353,0
2009-06-25,5.8169,5.9945,5.8169,5.964,245301,0
2009-06-26,5.9451,6.348,5.9451,6.3207,1020450,0
2009-06-29,6.3207,6.3207,6.1282,6.1633,205299,0
2009-06-30,6.1538,6.2309,6.0607,6.0996,229716,0
2009-07-01,6.1446,6.3207,6.1416,6.2926,307339,0
2009-07-02,6.1817,6.3221,6.1677,6.266,323780,0
2009-07-06,6.259,6.3207,6.075,6.1371,181859,0
2009-07-07,6.1702,6.2496,6.07,6.1933,236580,0
2009-07-08,6.2028,6.2808,6.1282,6.2334,271531,0
2009-07-09,6.2926,6.2971,6.03,6.0439,135922,0
2009-07-10,6.0252,6.114,5.8637,5.9806,173995,0
2009-07-13,5.9615,6.034,5.7882,6.0227,179405,0
2009-07-14,6.0132,6.0607,5.9309,6.0537,131542,0
2009-07-15,6.1021,6.259,6.0464,6.259,258909,0
2009-07-16,6.2028,6.3207,6.1653,6.3207,87015,0
2009-07-17,6.3207,6.3524,6.2496,6.3524,271909,0
2009-07-20,6.4185,6.4185,6.1908,6.3084,241043,0
2009-07-21,6.3549,6.3549,6.2615,6.3158,169808,0
2009-07-22,6.3927,6.4511,6.3133,6.4021,260028,0
2009-07-23,6.4046,6.8345,6.2709,6.6474,632488,0
2009-07-24,6.6273,6.6899,6.5146,6.5359,98665,0
2009-07-27,6.4934,6.6124,6.4766,6.5912,133559,0
2009-07-28,6.5488,6.6735,6.4698,6.5512,196165,0
2009-07-29,6.5512,6.5793,6.458,6.484,142837,0
2009-07-30,6.484,6.57,6.3266,6.416,228151,0
2009-07-31,6.3715,6.4796,6.2452,6.2876,192923,0
2009-08-03,6.2575,6.3971,6.2496,6.3335,231380,0
2009-08-04,6.2709,6.3549,6.2077,6.3207,130085,0
2009-08-05,6.3246,6.3524,6.075,6.1258,178436,0
2009-08-06,6.1677,6.5468,6.1677,6.3855,426552,0
2009-08-07,6.5054,6.521,6.2171,6.2171,313311,0
2009-08-10,6.1958,6.5309,6.1958,6.4416,314625,0
2009-08-11,6.4066,6.4466,6.186,6.2428,331182,0
2009-08-12,6.269,6.6524,6.2097,6.5868,485346,0
2009-08-13,6.6104,6.8753,6.6104,6.8443,335394,0
2009-08-14,6.8443,6.8443,6.7066,6.8107,233215,0
2009-08-17,6.751,6.8345,6.68,6.7989,270458,0
2009-08-18,6.8182,6.8276,6.6716,6.6735,259076,0
2009-08-19,6.6154,6.7274,6.565,6.6054,156730,0
2009-08-20,6.6409,6.6409,6.3524,6.5793,322942,0
2009-08-21,6.6434,7.05,6.453,6.8753,911526,0
2009-08-24,6.9055,6.943,6.6315,6.8326,362932,0
2009-08-25,6.8326,6.975,6.7969,6.9307,398998,0
2009-08-26,6.9055,6.9983,6.9055,6.9865,356878,0
2009-08-27,6.9525,6.9632,6.7921,6.8893,181036,0
2009-08-28,6.9268,6.9525,6.7871,6.7901,110949,0
2009-08-31,6.7871,6.8586,6.6273,6.7204,546086,0
2009-09-01,6.6599,6.8326,6.4964,6.5191,468208,0
2009-09-02,6.4649,6.5468,6.388,6.4135,284187,0
2009-09-03,6.4248,6.4416,6.2808,6.3266,451366,0
2009-09-04,6.3316,6.5379,6.3246,6.5054,236912,0
2009-09-08,6.5404,6.6825,6.5404,6.6735,251351,0
2009-09-09,6.6716,6.7579,6.6359,6.7135,270029,0
2009-09-10,6.6968,6.7851,6.6671,6.6716,252465,0
2009-09-11,6.6599,6.7851,6.6574,6.6899,193381,0
2009-09-14,6.6574,6.7871,6.6524,6.7373,181746,0
2009-09-15,6.7229,6.8586,6.6918,6.7851,305344,0
2009-09-16,6.8226,6.8393,6.7417,6.7921,175392,0
2009-09-17,6.8013,6.8586,6.7669,6.7871,563853,0
2009-09-18,6.8088,6.8393,6.6968,6.8226,339166,0
2009-09-21,6.7806,6.8661,6.7644,6.8058,190021,0
2009-09-22,6.8493,6.8542,6.7304,6.7486,315367,0
2009-09-23,6.7783,7.0284,6.7535,6.8848,399290,0
2009-09-24,6.9055,7.0102,6.7693,6.7969,257381,0
2009-09-25,6.8182,6.8443,6.7254,6.8374,342618,0
2009-09-28,6.8443,6.985,6.8182,6.8987,170062,0
2009-09-29,6.9099,6.9475,6.7989,6.8374,95489,0
2009-09-30,6.8493,6.8753,6.6623,6.7017,406247,0
2009-10-01,6.68,6.7274,6.5551,6.6079,225707,0
2009-10-02,6.5191,6.7254,6.5191,6.6716,166141,0
2009-10-05,6.7254,6.8418,6.6154,6.7116,188733,0
2009-10-06,6.7989,6.8468,6.7629,6.8418,142910,0
2009-10-07,6.7945,6.9983,6.7945,6.9144,339975,0
2009-10-08,7.0151,7.088,6.8893,6.9268,383501,0
2009-10-09,6.943,7.0058,6.9144,6.9657,252024,0
2009-10-12,6.975,6.975,6.8893,6.943,132320,0
2009-10-13,6.955,6.975,6.8868,6.9124,143210,0
2009-10-14,6.975,6.9934,6.9055,6.9682,121631,0
2009-10-15,6.9983,6.9983,6.9074,6.9525,178908,0
2009-10-16,6.8913,6.975,6.8828,6.9574,153615,0
2009-10-19,6.9593,6.9865,6.9193,6.943,117891,0
2009-10-20,6.9381,6.98,6.8798,6.943,96777,0
2009-10-21,6.9707,6.9934,6.7254,6.7466,248009,0
2009-10-22,6.6948,6.9505,6.6623,6.9337,155308,0
2009-10-23,6.9356,6.9632,6.8013,6.8206,127227,0
2009-10-26,6.8226,6.9144,6.7185,6.7229,91529,0
2009-10-27,6.7644,6.8256,6.6623,6.6874,99331,0
2009-10-28,6.6599,6.7324,6.4599,6.4629,141347,0
2009-10-29,6.5443,6.6054,6.4815,6.5284,100685,0
2009-10-30,6.4649,6.6249,6.3335,6.4066,254986,0
2009-11-02,6.4278,6.4698,6.2428,6.421,143943,0
2009-11-03,6.3855,6.5443,6.3596,6.5428,112730,0
2009-11-04,6.5551,6.596,6.1983,6.2097,201679,0
2009-11-05,6.2476,6.2476,6.07,6.149,271100,0
2009-11-06,6.0981,6.676,6.0951,6.6434,250792,0
2009-11-09,6.7204,6.8542,6.6273,6.8157,250824,0
2009-11-10,6.7758,6.7969,6.685,6.7393,138676,0
2009-11-11,6.7871,6.7871,6.6409,6.7204,127772,0
2009-11-12,6.6735,6.7116,6.524,6.5551,165167,0
2009-11-13,6.5468,6.7229,6.5166,6.6825,179337,0
2009-11-16,6.7417,6.7851,6.6409,6.7254,181091,0
2009-11-17,6.7135,6.8828,6.68,6.8681,192198,0
2009-11-18,6.8636,6.8661,6.7669,6.8468,95622,0
2009-11-19,6.7708,6.8468,6.6671,6.8276,303999,0
2009-11-20,6.7599,6.8393,6.7535,6.8374,121821,0
2009-11-23,6.7871,7.1257,6.7851,7.1257,437668,0
2009-11-24,7.107,7.2184,7.0033,7.209,496805,0
2009-11-25,7.209,7.3033,7.093,7.1374,199598,0
2009-11-27,6.8848,7.0831,6.7851,7.0309,106940,0
2009-11-30,7.0219,7.128,6.8276,7.0408,267623,0
2009-12-01,7.093,7.1725,6.9963,7.0856,243922,0
2009-12-02,7.1167,7.1187,7.0033,7.0762,157682,0
2009-12-03,7.1237,7.1582,6.9405,6.9525,197642,0
2009-12-04,7.1,7.1,6.975,7.0244,230769,0
2009-12-07,7.0427,7.1143,6.943,7.0806,172773,0
2009-12-08,7.0831,7.1632,7.0427,7.0545,117429,0
2009-12-09,7.107,7.1563,7.057,7.1443,89279,0
2009-12-10,7.1513,7.1833,7.0284,7.0595,103986,0
2009-12-11,7.0309,7.1563,7.0309,7.1488,90749,0
2009-12-14,7.2134,7.2583,7.1345,7.2583,122783,0
2009-12-15,7.2353,7.2728,7.1488,7.207,261387,0
2009-12-16,7.2559,7.3033,7.1971,7.2653,188474,0
2009-12-17,7.2396,7.284,7.1632,7.2134,154841,0
2009-12-18,7.2801,7.3152,7.09,7.3033,551565,0
2009-12-21,7.3194,7.4272,7.2559,7.3008,211381,0
2009-12-22,7.3319,7.4572,7.2678,7.3803,227320,0
2009-12-23,7.4247,7.4903,7.3171,7.4336,125410,0
2009-12-24,7.4355,7.474,7.4014,7.4429,53849,0
2009-12-28,7.4429,7.4903,7.3103,7.4873,140912,0
2009-12-29,7.4785,7.6705,7.4078,7.5682,110114,0
2009-12-30,7.5608,7.7622,7.5608,7.7622,116339,0
2009-12-31,7.7054,7.7716,7.6778,7.7144,218341,0
2010-01-04,7.7174,7.7928,7.4923,7.5777,487495,0
2010-01-05,7.5727,7.6892,7.5257,7.6428,360931,0
2010-01-06,7.673,7.6941,7.6147,7.6512,442210,0
2010-01-07,7.6304,7.6749,7.5861,7.6562,467174,0
2010-01-08,7.6428,7.7292,7.6354,7.7243,256222,0
2010-01-11,7.7716,7.7716,7.7011,7.7267,321635,0
2010-01-12,7.6581,7.7074,7.6192,7.6399,184172,0
2010-01-13,7.6749,7.6778,7.5208,7.5792,141579,0
2010-01-14,7.5442,7.5564,7.4903,7.5022,68431,0
2010-01-15,7.5397,7.5472,7.3897,7.4947,190757,0
2010-01-19,7.4947,7.5442,7.3778,7.5372,237467,0
2010-01-20,7.4642,7.4972,7.2583,7.3922,156122,0
2010-01-21,7.4317,7.4834,7.2653,7.3389,236377,0
2010-01-22,7.3152,7.3152,7.177,7.207,212467,0
2010-01-25,7.2559,7.2983,7.1607,7.242,181147,0
2010-01-26,7.1971,7.2278,7.0284,7.0284,128569,0
2010-01-27,7.0309,7.0645,6.9381,7.017,149571,0
2010-01-28,7.0309,7.069,6.8374,7.0259,191010,0
2010-01-29,7.0615,7.1094,6.9287,6.98,232520,0
2010-02-01,6.9356,7.0806,6.8828,7.0762,218224,0
2010-02-02,6.9124,7.0477,6.9124,7.0058,201794,0
2010-02-03,6.9983,7.1325,6.9657,7.1325,161487,0
2010-02-04,7.107,7.3008,7.107,7.2396,278236,0
2010-02-05,7.2559,7.4597,7.2484,7.4572,264554,0
2010-02-08,7.4429,7.476,7.357,7.357,146088,0
2010-02-09,7.4247,7.4873,7.3409,7.4834,150184,0
2010-02-10,7.4622,7.4785,7.1971,7.2115,206482,0
2010-02-11,7.2115,7.2958,7.0856,7.2353,171797,0
2010-02-12,7.1745,7.4336,7.1745,7.4336,149205,0
2010-02-16,7.4671,7.6542,7.4272,7.6542,236275,0
2010-02-17,7.6631,7.7716,7.6542,7.7243,131478,0
2010-02-18,7.7011,7.8254,7.7011,7.7992,87716,0
2010-02-19,7.8061,7.8298,7.703,7.7174,189629,0
2010-02-22,7.7144,7.7144,7.4903,7.5472,239871,0
2010-02-23,7.5589,7.5822,7.2864,7.3644,321415,0
2010-02-24,7.3506,7.476,7.2559,7.4058,215106,0
2010-02-25,7.3128,7.6611,7.177,7.5282,227695,0
2010-02-26,7.514,7.6147,7.4058,7.4992,213919,0
2010-03-01,7.4992,7.5934,7.3689,7.5022,248722,0
2010-03-02,7.5282,7.6611,7.3995,7.6562,175638,0
2010-03-03,7.673,7.7992,7.5638,7.7479,85085,0
2010-03-04,7.7992,7.9098,7.734,7.8901,144784,0
2010-03-05,7.9048,8.0776,7.9048,7.9918,133375,0
2010-03-08,8.0173,8.0731,7.9823,8.0337,169889,0
2010-03-09,8.005,8.005,7.8643,7.9098,189138,0
2010-03-10,7.8856,7.9968,7.8417,7.9369,315961,0
2010-03-11,7.855,8.0248,7.8417,8.0098,168637,0
2010-03-12,8.0173,8.0173,7.7928,7.8274,208820,0
2010-03-15,7.8398,7.8673,7.4548,7.4691,271853,0
2010-03-16,7.4317,7.5861,7.4317,7.5491,626656,0
2010-03-17,7.5491,7.8813,7.4317,7.7972,330342,0
2010-03-18,7.7884,7.8368,7.5885,7.6961,341499,0
2010-03-19,7.7385,7.7622,7.6147,7.6961,424547,0
2010-03-22,7.6542,7.7243,7.5727,7.6961,176881,0
2010-03-23,7.7243,7.7622,7.6147,7.6961,204297,0
2010-03-24,7.6447,7.6705,7.4923,7.5092,275354,0
2010-03-25,7.5472,7.6428,7.5442,7.5954,280042,0
2010-03-26,7.6073,7.6862,7.4058,7.4479,421995,0
2010-03-29,7.4671,7.4671,7.2045,7.2278,500780,0
2010-03-30,7.2583,7.357,7.1563,7.2678,648343,0
2010-03-31,7.209,7.2608,7.1656,7.1656,535864,0
2010-04-01,7.2209,7.2864,7.0378,7.0762,285925,0
2010-04-05,7.0762,7.102,6.9682,7.102,466871,0
2010-04-06,7.095,7.1419,7.0284,7.0665,233121,0
2010-04-07,7.0665,7.0856,6.985,7.0545,203794,0
2010-04-08,7.0131,7.1394,6.982,7.0194,439079,0
2010-04-09,6.9983,7.0856,6.9865,7.0244,419072,0
2010-04-12,7.0452,7.0545,6.9889,7.0244,493506,0
2010-04-13,7.0378,7.0595,6.9455,6.9889,343686,0
2010-04-14,6.9983,7.0408,6.9889,7.0359,747044,0
2010-04-15,7.0378,7.102,7.0131,7.088,412964,0
2010-04-16,7.093,7.093,6.9574,7.0259,307186,0
2010-04-19,6.985,7.0427,6.9268,7.0151,220988,0
2010-04-20,7.0595,7.1167,7.0284,7.1167,301930,0
2010-04-21,7.102,7.1833,7.0831,7.177,377695,0
2010-04-22,7.1,7.4336,6.975,7.4128,773412,0
2010-04-23,7.4317,7.4622,7.2801,7.3506,442636,0
2010-04-26,7.357,7.3714,7.3269,7.3644,396328,0
2010-04-27,7.3526,7.3828,7.1953,7.209,429128,0
2010-04-28,7.2633,7.2933,7.1488,7.2514,195398,0
2010-04-29,7.3033,7.3033,7.1928,7.2234,579712,0
2010-04-30,7.3103,7.3103,7.1443,7.1443,491837,0
2010-05-03,7.1928,7.2372,7.0856,7.1607,217841,0
2010-05-04,7.1,7.105,6.9055,7.0477,659704,0
2010-05-05,7.0427,7.0645,6.9193,7.0058,627111,0
2010-05-06,6.9914,6.9914,6.6224,6.8132,1468161,0
2010-05-07,6.751,6.8938,6.4885,6.5404,1958151,0
2010-05-10,6.4885,6.9124,6.4885,6.7871,853769,0
2010-05-11,6.7466,6.8681,6.7304,6.7783,592051,0
2010-05-12,6.7599,7.0831,6.7304,7.0762,459791,0
2010-05-13,7.0219,7.1607,6.943,7.0309,632310,0
2010-05-14,6.9889,7.0665,6.8226,6.8661,732639,0
2010-05-17,6.8987,6.9026,6.6716,6.7579,438649,0
2010-05-18,6.8418,6.8418,6.6716,6.6899,576179,0
2010-05-19,6.6549,6.6642,6.4885,6.5191,691786,0
2010-05-20,6.4066,6.5126,6.2783,6.3039,625413,0
2010-05-21,6.2008,6.3835,6.2008,6.3735,1026653,0
2010-05-24,6.3665,6.5191,6.2857,6.343,1487298,0
2010-05-25,6.2127,6.3266,6.1446,6.3059,778767,0
2010-05-26,6.3316,6.35,6.2733,6.3286,906208,0
2010-05-27,6.453,6.453,6.3596,6.4115,449570,0
2010-05-28,6.3715,6.4815,6.3286,6.3385,261753,0
2010-06-01,6.2896,6.348,6.2334,6.264,462833,0
2010-06-02,6.259,6.4371,6.259,6.4001,323868,0
2010-06-03,6.3835,6.4446,6.3316,6.4046,468632,0
2010-06-04,6.301,6.348,6.2857,6.3178,409175,0
2010-06-07,6.343,6.369,6.2526,6.2876,534896,0
2010-06-08,6.2783,6.3952,6.2496,6.3952,510572,0
2010-06-09,6.453,6.5104,6.269,6.3158,461714,0
2010-06-10,6.3952,6.4722,6.3246,6.4066,600491,0
2010-06-11,6.3735,6.5512,6.3735,6.5054,275394,0
2010-06-14,6.521,6.676,6.453,6.5443,204051,0
2010-06-15,6.5428,6.5428,6.4135,6.5284,385843,0
2010-06-16,6.5284,6.7393,6.5284,6.6992,397265,0
2010-06-17,6.7066,6.7066,6.5536,6.5912,255876,0
2010-06-18,6.6124,6.6716,6.526,6.5818,302524,0
2010-06-21,6.6716,6.6735,6.4796,6.5054,193597,0
2010-06-22,6.5536,6.6315,6.458,6.458,213699,0
2010-06-23,6.4466,6.5126,6.3904,6.4865,411079,0
2010-06-24,6.4722,6.7041,6.4234,6.6104,335406,0
2010-06-25,6.6154,6.6574,6.4915,6.5985,996142,0
2010-06-28,6.6199,6.8038,6.6199,6.7348,252374,0
2010-06-29,6.6409,6.7274,6.3785,6.458,566051,0
2010-06-30,6.4396,6.5512,6.3835,6.4135,491252,0
2010-07-01,6.4371,6.5284,6.3286,6.4984,402104,0
2010-07-02,6.5329,6.5329,6.3835,6.4396,232985,0
2010-07-06,6.5443,6.6199,6.2615,6.2896,264622,0
2010-07-07,6.3059,6.388,6.2926,6.3549,203481,0
2010-07-08,6.4001,6.4001,6.1933,6.336,494428,0
2010-07-09,6.3221,6.376,6.2615,6.3645,236798,0
2010-07-12,6.3286,6.3616,6.2379,6.3108,184844,0
2010-07-13,6.4001,6.5428,6.343,6.521,323442,0
2010-07-14,6.5146,6.5912,6.4322,6.4511,508776,0
2010-07-15,6.4599,6.484,6.3904,6.4371,274254,0
2010-07-16,6.4234,6.5009,6.3927,6.4396,409325,0
2010-07-19,6.4416,6.4766,6.3952,6.4346,261339,0
2010-07-20,6.3596,6.4984,6.3596,6.458,248339,0
2010-07-21,6.4796,6.5191,6.4115,6.4371,300505,0
2010-07-22,6.484,6.8493,6.458,6.8418,606706,0
2010-07-23,6.7989,6.8393,6.4865,6.7738,618606,0
2010-07-26,6.751,7.1607,6.7066,7.1513,836930,0
2010-07-27,7.2045,7.4014,7.0151,7.1488,280125,0
2010-07-28,7.1094,7.1374,6.9889,7.0452,200053,0
2010-07-29,7.093,7.1656,6.9337,7.107,238689,0
2010-07-30,7.0131,7.242,7.0131,7.1443,145364,0
2010-08-02,7.1607,7.168,6.975,7.0595,234340,0
2010-08-03,6.8709,7.102,6.8709,7.0452,220457,0
2010-08-04,7.0525,7.207,7.0525,7.1394,228781,0
2010-08-05,7.0781,7.1582,6.9983,7.0359,326218,0
2010-08-06,6.982,7.0525,6.7086,6.9268,548927,0
2010-08-09,6.9632,6.9632,6.676,6.7486,510494,0
2010-08-10,6.6716,6.6874,6.4964,6.6104,490204,0
2010-08-11,6.5166,6.5166,6.3665,6.4511,593094,0
2010-08-12,6.3645,6.4371,6.343,6.3805,281722,0
2010-08-13,6.348,6.5887,6.3207,6.565,616674,0
2010-08-16,6.565,6.565,6.416,6.4673,255980,0
2010-08-17,6.5443,6.5818,6.3971,6.4322,275761,0
2010-08-18,6.3971,6.6029,6.3835,6.5404,260927,0
2010-08-19,6.5284,6.5468,6.2971,6.3207,329033,0
2010-08-20,6.2971,6.388,6.1633,6.2285,335910,0
2010-08-23,6.2409,6.2783,6.1184,6.1234,201818,0
2010-08-24,6.0981,6.1538,6.0507,6.0656,372343,0
2010-08-25,6.0507,6.3286,6.0227,6.3059,763042,0
2010-08-26,6.3059,6.4135,6.0863,6.0937,183887,0
2010-08-27,6.1514,6.2783,6.0059,6.1347,162949,0
2010-08-30,6.1115,6.2733,5.9945,5.997,166844,0
2010-08-31,6.0202,6.1234,6.0202,6.0607,312017,0
2010-09-01,6.1446,6.3524,6.0607,6.35,299278,0
2010-09-02,6.3645,6.4629,6.3059,6.4185,297052,0
2010-09-03,6.4766,6.5009,6.3855,6.4865,148634,0
2010-09-07,6.4722,6.4885,6.3316,6.3405,175225,0
2010-09-08,6.3596,6.484,6.3572,6.3785,120948,0
2010-09-09,6.4649,6.4649,6.3785,6.4298,98784,0
2010-09-10,6.4371,6.4698,6.4066,6.4629,102270,0
2010-09-13,6.5309,6.5887,6.4673,6.5793,237423,0
2010-09-14,6.5838,6.6671,6.4984,6.6079,258365,0
2010-09-15,6.5887,6.7831,6.5329,6.751,391290,0
2010-09-16,6.7535,6.7969,6.6574,6.7871,258998,0
2010-09-17,6.8468,7.0781,6.7806,7.0082,957466,0
2010-09-20,7.0058,7.2633,6.7871,7.2559,609044,0
2010-09-21,7.2864,7.4548,7.2583,7.4197,516735,0
2010-09-22,7.3763,7.4272,7.1878,7.2134,297268,0
2010-09-23,7.1488,7.2559,7.1488,7.168,293701,0
2010-09-24,7.2583,7.2889,7.1488,7.2534,235312,0
2010-09-27,7.2703,7.2864,7.1953,7.2303,204209,0
2010-09-28,7.242,7.2559,7.1237,7.2514,154077,0
2010-09-29,7.2164,7.2933,7.1878,7.2021,435837,0
2010-09-30,7.17,7.2653,7.1533,7.2465,259644,0
2010-10-01,7.3319,7.3319,7.2021,7.2559,128947,0
2010-10-04,7.2465,7.2465,7.0545,7.09,209191,0
2010-10-05,7.1325,7.3689,7.1325,7.3389,199927,0
2010-10-06,7.3269,7.4058,7.3083,7.3897,180793,0
2010-10-07,7.4178,7.4317,7.3364,7.3669,132241,0
2010-10-08,7.3458,7.5861,7.3458,7.5372,145256,0
2010-10-11,7.5092,7.5516,7.4622,7.4622,92745,0
2010-10-12,7.4247,7.4691,7.3734,7.4336,215942,0
2010-10-13,7.4572,7.5934,7.3971,7.5282,115387,0
2010-10-14,7.5372,7.5491,7.4834,7.5233,163561,0
2010-10-15,7.6103,7.6631,7.4785,7.6167,268412,0
2010-10-18,7.6581,7.7429,7.6192,7.736,173297,0
2010-10-19,7.6279,7.8136,7.6073,7.7666,451232,0
2010-10-20,7.8086,7.9236,7.7454,7.8643,273702,0
2010-10-21,7.9167,7.9512,7.7864,7.9118,267160,0
2010-10-22,7.8926,7.9443,7.8926,7.9256,190267,0
2010-10-25,7.9389,7.9943,7.9048,7.9418,185888,0
2010-10-26,7.8998,7.9582,7.8205,7.8619,195518,0
2010-10-27,7.8417,7.8417,7.6192,7.7429,283330,0
2010-10-28,7.8136,7.8136,7.6705,7.7454,120825,0
2010-10-29,7.6862,7.7599,7.6862,7.7243,137682,0
2010-11-01,7.7243,7.7599,7.6147,7.6231,361880,0
2010-11-02,7.7243,7.8136,7.7074,7.8136,372351,0
2010-11-03,7.7928,7.853,7.7479,7.7972,259869,0
2010-11-04,7.9167,8.0079,7.8783,7.9512,229194,0
2010-11-05,7.9582,7.9582,7.8856,7.9256,107637,0
2010-11-08,7.8693,8.0612,7.8673,8.0248,152159,0
2010-11-09,8.0657,8.3307,8.0012,8.1737,392803,0
2010-11-10,8.2157,8.4195,8.1669,8.3327,231084,0
2010-11-11,8.2467,8.3988,8.2467,8.351,102527,0
2010-11-12,8.2701,8.2701,8.0776,8.1412,182998,0
2010-11-15,8.1806,8.2582,8.1531,8.1921,116254,0
2010-11-16,8.1077,8.1556,8.0494,8.1437,221585,0
2010-11-17,8.122,8.24,8.1032,8.2232,82412,0
2010-11-18,8.275,8.4008,8.2182,8.2351,214698,0
2010-11-19,8.2232,8.2467,8.0594,8.0731,318076,0
2010-11-22,8.0455,8.1806,8.0455,8.1806,137009,0
2010-11-23,8.0983,8.2537,8.0983,8.2088,247876,0
2010-11-24,8.2252,8.4033,8.2157,8.2912,473546,0
2010-11-26,8.2351,8.467,8.2351,8.4008,63194,0
2010-11-29,8.3677,8.5084,8.3095,8.462,1192164,0
2010-11-30,8.3608,8.5321,8.3608,8.4739,436726,0
2010-12-01,8.4852,8.5829,8.3895,8.424,254583,0
2010-12-02,8.4107,8.4384,8.3209,8.3801,393020,0
2010-12-03,8.3846,8.4759,8.3727,8.4058,227198,0
2010-12-06,8.3677,8.429,8.3677,8.4008,194883,0
2010-12-07,8.4827,8.4971,8.424,8.4454,460669,0
2010-12-08,8.469,8.4921,8.4082,8.4404,173701,0
2010-12-09,8.5108,8.5667,8.4126,8.4171,154444,0
2010-12-10,8.4126,8.504,8.3876,8.4852,182945,0
2010-12-13,8.4852,8.5765,8.464,8.504,55478,0
2010-12-14,8.5435,8.5553,8.3559,8.5553,84211,0
2010-12-15,8.5177,8.5622,8.502,8.5065,287961,0
2010-12-16,8.5321,8.6797,8.5321,8.656,188506,0
2010-12-17,8.6342,8.6491,8.5465,8.5465,157363,0
2010-12-20,8.5465,8.7053,8.4876,8.4951,186144,0
2010-12-21,8.5465,8.6511,8.4876,8.5695,262009,0
2010-12-22,8.5903,8.6248,8.5435,8.5533,129129,0
2010-12-23,8.5533,8.6096,8.5346,8.5647,99553,0
2010-12-27,8.5715,8.6827,8.5346,8.6491,62809,0
2010-12-28,8.6827,8.6847,8.5953,8.614,70195,0
2010-12-29,8.6467,8.6827,8.5321,8.5667,115119,0
2010-12-30,8.5622,8.5997,8.4788,8.5108,225070,0
2010-12-31,8.463,8.4911,8.3312,8.3312,101623,0
2011-01-03,8.4156,8.4471,8.3876,8.429,77968,0
2011-01-04,8.45,8.45,8.2088,8.2326,159912,0
2011-01-05,8.1669,8.2932,8.0756,8.2932,107602,0
2011-01-06,8.2794,8.2794,8.2068,8.2632,115652,0
2011-01-07,8.2301,8.2301,8.0687,8.2132,129420,0
2011-01-10,8.0874,8.2517,8.0845,8.2252,79202,0
2011-01-11,8.2632,8.3826,8.2045,8.2562,323556,0
2011-01-12,8.3209,8.3259,8.2207,8.2418,46415,0
2011-01-13,8.2207,8.275,8.1576,8.2537,163431,0
2011-01-14,8.2371,8.312,8.2157,8.2371,249402,0
2011-01-18,8.1921,8.2492,8.0031,8.1606,515644,0
2011-01-19,8.1196,8.1363,7.9582,7.9898,317387,0
2011-01-20,7.9582,8.0381,7.9582,8.0123,142569,0
2011-01-21,7.9798,8.0123,7.9167,7.97,151080,0
2011-01-24,7.9798,8.0594,7.9612,8.0544,148685,0
2011-01-25,8.0079,8.0657,7.9632,8.0524,85438,0
2011-01-26,8.0612,8.1196,7.9868,8.0731,78246,0
2011-01-27,8.0657,8.1052,8.0218,8.0918,80247,0
2011-01-28,8.0687,8.0687,7.9118,7.9118,105744,0
2011-01-31,7.9572,7.969,7.8983,7.9222,89602,0
2011-02-01,7.895,8.0874,7.895,8.0098,156335,0
2011-02-02,7.9848,7.9848,7.895,7.9463,92592,0
2011-02-03,7.9306,8.1338,7.8831,8.0594,124917,0
2011-02-04,8.0706,8.0706,7.9582,7.9773,244325,0
2011-02-07,7.97,8.0612,7.8417,7.9988,92017,0
2011-02-08,7.9728,8.1787,7.9118,8.1787,109640,0
2011-02-09,8.1288,8.1645,8.0806,8.1318,79669,0
2011-02-10,8.0756,8.1669,8.0148,8.0776,116262,0
2011-02-11,8.0268,8.1077,8.0079,8.0569,193177,0
2011-02-14,7.9773,8.0642,7.9773,8.0173,142621,0
2011-02-15,7.968,8.0012,7.9212,7.9988,104171,0
2011-02-16,7.9848,8.0173,7.9418,7.9943,94693,0
2011-02-18,7.9848,8.005,7.9532,8.0012,155894,0
2011-02-22,7.9286,7.9968,7.8643,7.8998,198722,0
2011-02-23,7.8926,7.8926,7.7972,7.7992,138840,0
2011-02-24,7.8298,7.8417,7.7741,7.8398,129826,0
2011-02-25,7.8036,7.9073,7.7791,7.8417,163226,0
2011-02-28,7.8436,7.9823,7.8017,7.9463,109393,0
2011-03-01,7.9562,7.9562,7.8417,7.8856,132909,0
2011-03-02,7.9118,7.9612,7.8733,7.9236,125260,0
2011-03-03,7.9488,7.9898,7.9329,7.9748,118598,0
2011-03-04,7.9562,7.9823,7.8673,7.97,251191,0
2011-03-07,7.9532,7.9823,7.9048,7.9142,68684,0
2011-03-08,7.9443,8.0569,7.895,8.0031,84537,0
2011-03-09,7.9848,8.0455,7.9369,8.0012,120047,0
2011-03-10,7.9562,8.0494,7.8998,7.9848,144730,0
2011-03-11,7.9943,8.0943,7.968,8.0406,102383,0
2011-03-14,7.8998,8.0943,7.8733,7.8998,174530,0
2011-03-15,7.8998,7.9898,7.6822,7.6822,1714887,0
2011-03-16,7.6631,7.7992,7.4429,7.5282,835431,0
2011-03-17,7.5682,7.6073,7.4671,7.5357,355928,0
2011-03-18,7.5752,7.5822,7.3995,7.4785,1011105,0
2011-03-21,7.4716,7.6705,7.4691,7.668,352915,0
2011-03-22,7.7011,8.0361,7.6512,7.9748,249711,0
2011-03-23,7.9943,8.0826,7.9488,8.0218,191704,0
2011-03-24,8.0012,8.0756,7.9988,8.0148,108546,0
2011-03-25,7.9418,8.0544,7.9142,7.9212,141641,0
2011-03-28,7.9236,7.9236,7.7243,7.7504,157815,0
2011-03-29,7.7504,7.895,7.7504,7.8156,115177,0
2011-03-30,7.8693,7.9512,7.7646,7.8323,324668,0
2011-03-31,7.7889,7.8091,7.6892,7.736,300765,0
2011-04-01,7.7529,7.7696,7.6354,7.7174,321714,0
2011-04-04,7.6862,7.9167,7.6862,7.8998,147447,0
2011-04-05,7.9187,8.0983,7.9187,8.0983,251244,0
2011-04-06,8.1506,8.24,8.1152,8.1457,164305,0
2011-04-07,8.1713,8.3145,8.1713,8.2492,132834,0
2011-04-08,8.2932,8.3165,7.97,8.0918,204019,0
2011-04-11,8.1127,8.1856,7.9167,8.0123,95467,0
2011-04-12,7.9443,8.0687,7.9443,8.005,89075,0
2011-04-13,8.0594,8.0594,7.8229,7.8254,133571,0
2011-04-14,7.736,7.8398,7.7243,7.7479,144057,0
2011-04-15,7.784,7.9349,7.7243,7.9286,200333,0
2011-04-18,7.8693,7.9098,7.7174,7.7385,95743,0
2011-04-19,7.7429,7.7622,7.7194,7.7292,87152,0
2011-04-20,7.8017,7.8017,7.7385,7.7529,187569,0
2011-04-21,7.7479,7.7972,7.7243,7.7864,94542,0
2011-04-25,7.7385,7.7741,7.7074,7.7696,183050,0
2011-04-26,7.7666,7.9167,7.7385,7.8718,107572,0
2011-04-27,7.8693,7.8718,7.8111,7.8368,65960,0
2011-04-28,7.8061,7.8901,7.7666,7.8901,64653,0
2011-04-29,7.8983,7.8983,7.7529,7.8446,146387,0
2011-05-02,7.7074,7.9612,7.7074,7.9212,166741,0
2011-05-03,7.8274,8.1921,7.8274,7.9212,102399,0
2011-05-04,7.9349,7.9773,7.7741,7.784,217210,0
2011-05-05,7.7716,7.9098,7.7666,7.818,139455,0
2011-05-06,7.8718,7.9612,7.8298,7.8901,230447,0
2011-05-09,7.8998,8.1487,7.8998,8.122,177423,0
2011-05-10,8.2182,8.3895,8.1338,8.3327,173468,0
2011-05-11,8.2602,8.3071,8.1412,8.2232,472368,0
2011-05-12,8.1856,8.2932,8.1338,8.275,262640,0
2011-05-13,8.1737,8.2418,8.1645,8.1836,291296,0
2011-05-16,8.1412,8.1787,8.0756,8.1387,175095,0
2011-05-17,8.0594,8.1713,7.9988,8.0594,241259,0
2011-05-18,8.0431,8.1737,8.0312,8.1645,200680,0
2011-05-19,8.1288,8.1856,8.0806,8.1457,157089,0
2011-05-20,8.0173,8.1669,7.855,7.9773,170001,0
2011-05-23,7.8693,7.968,7.7766,7.8086,150363,0
2011-05-24,7.8086,7.8417,7.5861,7.7947,219026,0
2011-05-25,7.7741,7.7884,7.7311,7.7579,143262,0
2011-05-26,7.7579,8.1576,7.7579,8.0657,252293,0
2011-05-27,8.1003,8.1921,8.0475,8.1713,231733,0
2011-05-31,8.1407,8.3667,8.1407,8.3667,508172,0
2011-06-01,8.3259,8.3283,8.1077,8.1531,230550,0
2011-06-02,8.1737,8.2443,8.0963,8.1856,152118,0
2011-06-03,8.0918,8.1762,8.0431,8.0544,146059,0
2011-06-06,8.0687,8.1626,8.0455,8.0642,138792,0
2011-06-07,8.1318,8.1921,8.0826,8.0983,136863,0
2011-06-08,8.0687,8.1856,8.0431,8.0612,273674,0
2011-06-09,8.1003,8.2045,8.0874,8.1387,188908,0
2011-06-10,8.0826,8.1856,7.9023,7.9349,191026,0
2011-06-13,7.9848,8.0031,7.8813,7.8831,129979,0
2011-06-14,7.9048,8.0524,7.9048,8.0198,207442,0
2011-06-15,7.9418,8.0756,7.8368,7.8998,239323,0
2011-06-16,7.9167,8.0218,7.818,7.9532,222285,0
2011-06-17,7.9988,8.2371,7.9632,8.0983,406645,0
2011-06-20,8.0874,8.2862,8.0776,8.2001,148685,0
2011-06-21,8.2794,8.3826,8.1288,8.1506,291811,0
2011-06-22,8.1387,8.1971,8.0361,8.0756,274815,0
2011-06-23,7.9868,8.1626,7.9443,8.0963,242281,0
2011-06-24,8.0943,8.1576,7.97,8.0031,405884,0
2011-06-27,8.0337,8.1506,7.9562,8.1152,182441,0
2011-06-28,8.1102,8.2443,8.0079,8.202,283282,0
2011-06-29,8.1318,8.1762,7.9532,8.1576,98182,0
2011-06-30,8.1313,8.3836,8.0376,8.3569,186445,0
2011-07-01,8.3608,8.6752,8.2862,8.5903,350466,0
2011-07-05,8.614,8.6609,8.5465,8.6096,337497,0
2011-07-06,8.6096,8.8041,8.5829,8.7472,566428,0
2011-07-07,8.7215,8.9856,8.7215,8.8971,253295,0
2011-07-08,8.7636,8.9649,8.7636,8.9236,141478,0
2011-07-11,8.8661,8.8923,8.8336,8.848,128653,0
2011-07-12,8.8203,8.8336,8.6511,8.6628,374115,0
2011-07-13,8.6752,8.8292,8.4265,8.7192,166485,0
2011-07-14,8.7192,8.7304,8.5227,8.5346,117826,0
2011-07-15,8.5371,8.7681,8.5371,8.6894,243922,0
2011-07-18,8.6442,8.6797,8.5202,8.6417,188535,0
2011-07-19,8.7053,9.0049,8.6609,8.9575,198218,0
2011-07-20,8.9792,8.9792,8.8065,8.836,148956,0
2011-07-21,8.888,8.9931,8.8016,8.9767,101426,0
2011-07-22,8.9742,8.9767,8.8711,8.9352,102503,0
2011-07-25,8.8592,9.0566,8.8065,8.8592,361426,0
2011-07-26,8.9066,8.9066,8.654,8.6658,161018,0
2011-07-27,8.7053,8.7123,8.5903,8.6297,153012,0
2011-07-28,8.6165,8.6491,8.5878,8.6322,135257,0
2011-07-29,8.5553,8.7571,8.5553,8.7172,232512,0
2011-08-01,8.8134,8.8178,8.5903,8.7403,217057,0
2011-08-02,8.6727,8.7546,8.5465,8.6165,222139,0
2011-08-03,8.6214,8.6979,8.4921,8.6372,517858,0
2011-08-04,8.5435,8.6827,8.4384,8.5084,330654,0
2011-08-05,8.5465,8.5878,8.4265,8.4951,361465,0
2011-08-08,7.9612,8.5321,7.7928,8.0687,754366,0
2011-08-09,8.2045,8.7991,7.8436,8.7098,630833,0
2011-08-10,8.5177,8.7896,7.9918,8.0431,348831,0
2011-08-11,8.0475,8.1737,7.8619,7.9443,567194,0
2011-08-12,8.0544,8.0544,7.8136,7.8368,584311,0
2011-08-15,7.8599,8.1531,7.8599,8.1196,252532,0
2011-08-16,8.0806,8.1901,8.0524,8.0943,269952,0
2011-08-17,8.0943,8.2371,8.0894,8.1971,222127,0
2011-08-18,8.0806,8.1689,7.8417,7.9118,568522,0
2011-08-19,7.7549,7.9023,7.7311,7.8036,370997,0
2011-08-22,7.9612,8.0524,7.8763,7.9048,251520,0
2011-08-23,7.9048,8.0731,7.8856,7.968,776882,0
2011-08-24,7.853,8.1152,7.853,7.9918,213192,0
2011-08-25,8.0455,8.0455,7.8881,7.9256,239154,0
2011-08-26,7.9463,8.0312,7.8417,8.0123,261989,0
2011-08-29,8.0943,8.3752,8.0569,8.3396,308731,0
2011-08-30,8.3071,8.3958,8.1806,8.3396,334232,0
2011-08-31,8.355,8.4822,8.315,8.315,359322,0
2011-09-01,8.3006,8.4951,8.1152,8.1245,311148,0
2011-09-02,7.9552,8.122,7.9552,7.967,180361,0
2011-09-06,7.8693,7.9236,7.734,7.8974,203172,0
2011-09-07,7.9562,8.0657,7.8763,8.0569,276989,0
2011-09-08,7.9748,8.0642,7.9187,7.9236,333032,0
2011-09-09,7.855,7.8619,7.6053,7.6798,228382,0
2011-09-12,7.5589,7.7311,7.5589,7.7243,152272,0
2011-09-13,7.734,7.8486,7.6941,7.8274,162604,0
2011-09-14,7.8693,8.0826,7.8156,7.9943,221010,0
2011-09-15,8.0361,8.0943,7.9582,8.0431,88470,0
2011-09-16,8.0079,8.0806,7.8974,7.9582,322721,0
2011-09-19,7.7909,7.7909,7.6611,7.7144,85373,0
2011-09-20,7.818,7.818,7.5589,7.5589,114833,0
2011-09-21,7.5397,7.6192,7.2815,7.2983,227409,0
2011-09-22,7.1,7.6147,7.1,7.5608,470265,0
2011-09-23,7.5608,7.6941,7.3689,7.4873,428339,0
2011-09-26,7.5233,7.5861,7.3995,7.5208,349774,0
2011-09-27,7.6512,7.6562,7.4454,7.4992,278649,0
2011-09-28,7.4903,7.4903,7.2209,7.2209,217902,0
2011-09-29,7.2728,7.3482,7.1903,7.2633,442178,0
2011-09-30,7.1424,7.357,7.1192,7.1592,367311,0
2011-10-03,7.107,7.2559,6.9775,6.9889,434277,0
2011-10-04,6.9218,7.3803,6.9218,7.3599,341515,0
2011-10-05,7.3487,7.4346,7.2894,7.3837,91200,0
2011-10-06,7.4138,7.513,7.3063,7.4982,140636,0
2011-10-07,7.516,7.516,7.2933,7.3778,224524,0
2011-10-10,7.4272,7.6472,7.3847,7.6428,170218,0
2011-10-11,7.5984,7.8061,7.5752,7.7766,134588,0
2011-10-12,7.8398,7.8881,7.7054,7.8323,173156,0
2011-10-13,7.6842,7.8733,7.6497,7.8205,79427,0
2011-10-14,7.9562,7.9562,7.7884,7.853,307784,0
2011-10-17,7.7529,7.7928,7.6447,7.673,222796,0
2011-10-18,7.7074,7.9349,7.6581,7.8417,120817,0
2011-10-19,7.8436,7.8436,7.4572,7.5233,255820,0
2011-10-20,7.5491,7.5792,7.3778,7.5282,145567,0
2011-10-21,7.6048,7.7149,7.4913,7.6961,247481,0
2011-10-24,7.6778,7.8926,7.6542,7.8599,133167,0
2011-10-25,7.7914,7.7914,7.5653,7.5954,101773,0
2011-10-26,7.7054,7.8323,7.5909,7.8111,109137,0
2011-10-27,7.9369,7.9632,7.8436,7.8881,394518,0
2011-10-28,7.8516,7.9813,7.8166,7.8743,129315,0
2011-10-31,7.7962,7.9192,7.7962,7.8393,103771,0
2011-11-01,7.7243,7.8516,7.6048,7.6447,251967,0
2011-11-02,7.7529,7.7599,7.5984,7.736,196271,0
2011-11-03,7.8303,7.9622,7.6562,7.7933,234840,0
2011-11-04,7.739,7.8166,7.6655,7.7459,260887,0
2011-11-07,7.7869,7.7869,7.4982,7.6073,169778,0
2011-11-08,7.4893,8.4018,7.4893,8.2823,492838,0
2011-11-09,8.0913,8.5523,8.0913,8.1787,250945,0
2011-11-10,8.2497,8.3056,8.0845,8.2562,259579,0
2011-11-11,8.2942,8.7009,8.2942,8.656,393436,0
2011-11-14,8.6417,8.7502,8.5735,8.6628,161164,0
2011-11-15,8.5948,8.9201,8.5948,8.8791,169897,0
2011-11-16,8.7951,8.9294,8.6609,8.6894,176580,0
2011-11-17,8.7571,8.7571,8.5849,8.6847,116678,0
2011-11-18,8.6584,8.7359,8.5503,8.6827,99553,0
2011-11-21,8.543,8.6535,8.5405,8.6115,169500,0
2011-11-22,8.5785,8.5785,8.4394,8.466,174035,0
2011-11-23,8.428,8.4729,8.3426,8.3762,132892,0
2011-11-25,8.3194,8.3998,8.1645,8.2112,70906,0
2011-11-28,8.4166,8.6042,8.3569,8.5291,147216,0
2011-11-29,8.5405,8.687,8.4798,8.6777,105653,0
2011-11-30,8.7502,9.072,8.7502,9.0695,339484,0
2011-12-01,9.0137,9.1605,8.9076,8.9639,224246,0
2011-12-02,9.0819,9.1268,9.0014,9.0655,75410,0
2011-12-05,9.173,9.2655,9.0675,9.1505,172065,0
2011-12-06,9.1555,9.2392,9.1001,9.1405,456315,0
2011-12-07,9.1144,9.2841,9.0744,9.178,275925,0
2011-12-08,9.0819,9.181,9.0464,9.0655,189683,0
2011-12-09,9.063,9.3217,9.063,9.2797,199194,0
2011-12-12,9.2012,9.3735,9.173,9.3597,284680,0
2011-12-13,9.3993,9.532,9.3148,9.3735,419836,0
2011-12-14,9.2841,9.3784,9.2555,9.3192,269179,0
2011-12-15,9.3883,9.4091,9.2249,9.2655,161855,0
2011-12-16,9.3262,9.3262,8.8139,8.9294,348972,0
2011-12-19,8.9451,9.173,8.9451,9.0513,211750,0
2011-12-20,9.2205,9.3379,9.183,9.3192,244035,0
2011-12-21,9.3331,9.3331,9.2487,9.2841,182850,0
2011-12-22,9.2891,9.2891,9.1994,9.2324,87808,0
2011-12-23,9.2535,9.3124,9.2249,9.2911,73088,0
2011-12-27,9.2131,9.3217,9.2082,9.2723,86603,0
2011-12-28,9.2249,9.416,9.1642,9.1855,118414,0
2011-12-29,9.2392,9.3784,9.193,9.2866,114639,0
2011-12-30,9.3148,9.3923,9.2911,9.3148,152252,0
2012-01-03,9.56,9.562,9.2012,9.2324,156848,0
2012-01-04,9.193,9.2467,9.1219,9.1666,93850,0
2012-01-05,9.1405,9.2324,8.9476,9.1711,145138,0
2012-01-06,9.1666,9.2156,9.1119,9.1312,152922,0
2012-01-09,9.1312,9.296,9.1194,9.2205,310470,0
2012-01-10,9.2797,9.4061,9.2773,9.299,173346,0
2012-01-11,9.2891,9.2891,9.2037,9.2131,177215,0
2012-01-12,9.2417,9.2442,9.1405,9.1949,125746,0
2012-01-13,9.0952,9.2274,9.0561,9.153,136624,0
2012-01-17,9.1595,9.2723,8.9116,9.1964,164764,0
2012-01-18,9.2555,9.299,9.1194,9.2822,131530,0
2012-01-19,9.2748,9.3759,9.2748,9.3647,65816,0
2012-01-20,9.3237,9.4467,8.7058,9.3428,138411,0
2012-01-23,9.2841,9.4467,9.2373,9.2797,101671,0
2012-01-24,9.193,9.507,9.1619,9.4616,117842,0
2012-01-25,9.3597,9.641,9.3448,9.602,159332,0
2012-01-26,9.602,9.796,9.586,9.655,218655,0
2012-01-27,9.667,9.724,9.524,9.628,170688,0
2012-01-30,9.653,9.712,9.598,9.632,145459,0
2012-01-31,9.633,9.679,9.4822,9.553,107259,0
2012-02-01,9.583,9.892,9.55,9.808,182639,0
2012-02-02,9.876,9.959,9.686,9.724,142959,0
2012-02-03,9.769,9.796,9.645,9.669,209130,0
2012-02-06,9.677,9.682,9.2822,9.602,224150,0
2012-02-07,9.627,9.65,9.4822,9.609,141837,0
2012-02-08,9.615,9.721,9.51,9.685,209292,0
2012-02-09,9.769,9.878,9.679,9.736,161894,0
2012-02-10,9.718,9.718,9.566,9.609,108785,0
2012-02-13,9.688,9.762,9.55,9.696,214573,0
2012-02-14,9.631,9.657,9.558,9.643,92899,0
2012-02-15,9.659,9.674,9.4702,9.614,162340,0
2012-02-16,9.594,9.7,9.589,9.663,179625,0
2012-02-17,9.721,9.825,9.596,9.798,231827,0
2012-02-21,9.86,9.902,9.83,9.848,135499,0
2012-02-22,9.88,9.88,9.702,9.795,89914,0
2012-02-23,9.773,10.09,9.773,9.996,122832,0
2012-02-24,10.029,10.094,9.992,10.019,107215,0
2012-02-27,9.936,10.002,9.88,9.951,80733,0
2012-02-28,9.986,10.014,9.594,9.743,151485,0
2012-02-29,9.734,9.764,9.4557,9.4656,173620,0
2012-03-01,9.532,9.706,9.4842,9.584,190835,0
2012-03-02,9.553,9.587,9.2244,9.3128,316074,0
2012-03-05,9.263,9.655,9.263,9.609,197565,0
2012-03-06,9.503,9.58,9.2343,9.3197,162484,0
2012-03-07,9.3197,9.416,9.3104,9.336,154247,0
2012-03-08,9.3428,9.4342,8.8582,9.1045,516439,0
2012-03-09,9.1045,9.296,9.041,9.1375,312354,0
2012-03-12,9.0483,9.3883,9.0483,9.2605,337493,0
2012-03-13,9.3627,9.676,9.2274,9.645,254761,0
2012-03-14,9.669,9.708,9.4912,9.575,175161,0
2012-03-15,9.62,9.679,9.4702,9.657,161235,0
2012-03-16,9.657,9.708,9.568,9.604,331101,0
2012-03-19,9.62,9.795,9.532,9.69,291312,0
2012-03-20,9.655,9.73,9.4702,9.4702,153501,0
2012-03-21,9.4842,9.4842,9.2555,9.2605,165567,0
2012-03-22,9.0971,9.3167,9.0971,9.2841,156852,0
2012-03-23,9.3104,9.542,9.2343,9.52,167526,0
2012-03-26,9.596,9.858,9.572,9.843,161556,0
2012-03-27,9.848,9.878,9.702,9.771,118086,0
2012-03-28,9.767,9.767,9.633,9.697,70640,0
2012-03-29,9.653,9.708,9.4842,9.655,137707,0
2012-03-30,9.712,9.716,9.647,9.669,185359,0
2012-04-02,9.7,9.806,9.655,9.767,168397,0
2012-04-03,9.724,9.752,9.4022,9.4702,343375,0
2012-04-04,9.4042,9.4577,9.3478,9.4264,174293,0
2012-04-05,9.4264,9.503,9.4091,9.4702,46773,0
2012-04-09,9.2675,9.4194,9.2535,9.3409,121052,0
2012-04-10,9.3528,9.3923,9.1637,9.1989,177582,0
2012-04-11,9.2151,9.3331,9.1595,9.3167,143075,0
2012-04-12,9.296,9.4304,9.2175,9.3428,125156,0
2012-04-13,9.2841,9.3217,9.1925,9.1989,80534,0
2012-04-16,9.2077,9.2417,9.1355,9.1661,64138,0
2012-04-17,9.2432,9.335,9.2097,9.2234,91379,0
2012-04-18,9.2077,9.2417,9.1258,9.1661,129338,0
2012-04-19,9.1525,9.2294,8.9441,8.9911,108558,0
2012-04-20,9.2487,9.3577,8.9886,9.0171,238802,0
2012-04-23,8.8947,9.0459,8.8701,8.9506,164951,0
2012-04-24,8.9441,9.0576,8.9136,8.9441,240575,0
2012-04-25,9.0551,9.0551,8.9352,8.9984,170508,0
2012-04-26,9.0004,9.2294,8.9259,9.1964,168040,0
2012-04-27,9.3262,9.4702,9.2605,9.263,194607,0
2012-04-30,9.2891,9.3148,9.0922,9.1159,239467,0
2012-05-01,9.1099,9.2457,9.037,9.0464,192083,0
2012-05-02,9.0246,9.1964,8.9822,9.1021,166101,0
2012-05-03,9.1124,9.1124,8.9752,9.0611,137614,0
2012-05-04,9.0181,9.0181,8.8558,8.8918,205312,0
2012-05-07,8.842,9.0221,8.7384,8.9397,172588,0
2012-05-08,8.9352,9.998,8.2142,9.828,542311,0
2012-05-09,9.81,10.191,9.705,9.971,320619,0
2012-05-10,10.068,10.176,10.04,10.135,560152,0
2012-05-11,10.078,10.191,9.921,10.043,230143,0
2012-05-14,9.986,10.187,9.928,10.068,289277,0
2012-05-15,10.038,10.184,10.038,10.123,181552,0
2012-05-16,10.127,10.251,10.097,10.223,552132,0
2012-05-17,10.277,10.339,10.06,10.191,245742,0
2012-05-18,10.167,10.215,10.115,10.149,270282,0
2012-05-21,10.203,10.223,10.066,10.169,377348,0
2012-05-22,10.133,10.213,9.992,10.054,209743,0
2012-05-23,9.995,10.223,9.995,10.194,172049,0
2012-05-24,10.237,10.337,10.149,10.304,160419,0
2012-05-25,10.335,10.366,10.239,10.354,209186,0
2012-05-29,10.369,10.408,10.277,10.373,169933,0
2012-05-30,10.287,10.42,10.287,10.364,151533,0
2012-05-31,10.398,10.417,10.239,10.311,359314,0
2012-06-01,10.18,10.335,10.167,10.203,161297,0
2012-06-04,10.205,10.237,10.152,10.194,251832,0
2012-06-05,10.139,10.264,9.957,9.99,246867,0
2012-06-06,10.022,10.249,9.998,10.247,206095,0
2012-06-07,10.371,10.4,10.189,10.225,150523,0
2012-06-08,10.221,10.287,10.196,10.239,137344,0
2012-06-11,10.349,10.349,9.901,9.901,164637,0
2012-06-12,9.974,10.048,9.767,10.036,283452,0
2012-06-13,10.024,10.174,9.965,10.099,502921,0
2012-06-14,10.159,10.239,10.152,10.208,293863,0
2012-06-15,10.189,10.347,10.189,10.254,464507,0
2012-06-18,10.223,10.273,10.201,10.239,151028,0
2012-06-19,10.289,10.391,10.259,10.361,307812,0
2012-06-20,10.323,10.41,10.306,10.376,250905,0
2012-06-21,10.343,10.526,10.33,10.442,263131,0
2012-06-22,10.464,10.734,10.425,10.732,609577,0
2012-06-25,10.51,10.873,10.51,10.803,416138,0
2012-06-26,10.803,10.92,10.718,10.899,375884,0
2012-06-27,10.938,11.151,10.938,11.138,479355,0
2012-06-28,11.061,11.169,10.985,11.157,176783,0
2012-06-29,11.287,11.422,11.234,11.416,251540,0
2012-07-02,11.319,11.475,11.319,11.466,274274,0
2012-07-03,11.49,11.531,11.388,11.515,212722,0
2012-07-05,11.48,11.559,11.436,11.515,131673,0
2012-07-06,11.43,11.623,11.422,11.622,234661,0
2012-07-09,11.545,11.679,11.436,11.643,250925,0
2012-07-10,11.699,11.767,11.667,11.711,241926,0
2012-07-11,11.752,11.752,11.643,11.677,245313,0
2012-07-12,11.613,11.645,11.475,11.552,145938,0
2012-07-13,11.528,11.781,11.506,11.693,155004,0
2012-07-16,11.693,11.693,11.598,11.631,92785,0
2012-07-17,11.669,11.681,11.549,11.574,135709,0
2012-07-18,11.533,11.619,11.533,11.613,133473,0
2012-07-19,11.603,11.633,11.545,11.564,79185,0
2012-07-20,11.499,11.603,11.43,11.488,155123,0
2012-07-23,11.366,11.424,11.285,11.297,131232,0
2012-07-24,11.356,11.356,11.124,11.196,142857,0
2012-07-25,11.227,11.256,11.07,11.088,129529,0
2012-07-26,11.145,11.159,11.065,11.117,161701,0
2012-07-27,11.145,11.619,11.145,11.596,242091,0
2012-07-30,11.615,11.649,11.475,11.511,60290,0
2012-07-31,11.513,11.61,11.427,11.452,125335,0
2012-08-01,11.458,11.488,11.22,11.22,193952,0
2012-08-02,11.204,11.264,11.07,11.085,127389,0
2012-08-03,11.208,11.619,11.159,11.559,156311,0
2012-08-06,11.559,11.989,11.535,11.826,322368,0
2012-08-07,11.916,11.926,11.026,11.641,229474,0
2012-08-08,11.574,11.738,11.051,11.366,229470,0
2012-08-09,11.366,11.422,11.157,11.295,141506,0
2012-08-10,11.334,11.497,11.239,11.239,214060,0
2012-08-13,11.26,11.342,10.46,10.552,275083,0
2012-08-14,10.645,10.834,10.502,10.741,248433,0
2012-08-15,10.693,10.746,10.266,10.682,119065,0
2012-08-16,10.636,11.382,10.608,11.256,456576,0
2012-08-17,11.215,11.309,11.155,11.264,178698,0
2012-08-20,11.204,11.321,11.199,11.22,125818,0
2012-08-21,11.22,11.351,10.98,11.029,124015,0
2012-08-22,11.001,11.094,10.817,10.817,122993,0
2012-08-23,10.829,10.898,10.756,10.813,77980,0
2012-08-24,10.778,11.083,10.729,10.983,127830,0
2012-08-27,10.99,11.031,10.957,10.985,94985,0
2012-08-28,10.989,11.333,10.989,11.252,107210,0
2012-08-29,11.233,11.362,11.233,11.303,136826,0
2012-08-30,11.206,11.206,10.997,10.997,40733,0
2012-08-31,11.104,11.104,10.821,10.839,86023,0
2012-09-04,10.906,11.305,10.839,11.19,171478,0
2012-09-05,11.236,11.305,11.165,11.23,269811,0
2012-09-06,11.26,11.405,11.098,11.269,165766,0
2012-09-07,11.319,11.348,11.208,11.236,140982,0
2012-09-10,11.236,11.303,11.143,11.143,253728,0
2012-09-11,11.182,11.182,10.898,11.031,132398,0
2012-09-12,11.017,11.017,10.717,10.98,109050,0
2012-09-13,11.031,11.305,10.94,11.182,142396,0
2012-09-14,11.182,11.293,11.043,11.085,116013,0
2012-09-17,11.098,11.139,10.969,11.104,171010,0
2012-09-18,11.149,11.297,10.987,11.226,127297,0
2012-09-19,11.058,11.297,11.058,11.195,106130,0
2012-09-20,11.186,11.31,11.155,11.192,126141,0
2012-09-21,11.36,11.42,11.065,11.079,261028,0
2012-09-24,11.087,11.31,10.926,11.11,107548,0
2012-09-25,11.195,11.478,10.936,11.065,266622,0
2012-09-26,11.096,11.39,11.065,11.39,204865,0
2012-09-27,11.384,11.515,11.213,11.458,150116,0
2012-09-28,11.388,11.696,11.365,11.45,149911,0
2012-10-01,11.402,11.601,11.396,11.501,304988,0
2012-10-02,11.499,11.591,11.352,11.491,125709,0
2012-10-03,11.453,11.513,11.319,11.355,212483,0
2012-10-04,11.412,11.557,11.238,11.266,400378,0
2012-10-05,11.287,11.39,10.992,11.063,158395,0
2012-10-08,11.017,11.192,10.898,10.924,119990,0
2012-10-09,10.783,10.849,10.58,10.713,193940,0
2012-10-10,10.764,10.797,10.673,10.78,60408,0
2012-10-11,10.833,10.903,10.694,10.884,143020,0
2012-10-12,10.855,10.891,10.776,10.835,45214,0
2012-10-15,10.795,11.031,10.68,10.961,109259,0
2012-10-16,11.031,11.031,10.75,10.91,107138,0
2012-10-17,10.893,11.281,10.855,11.195,137478,0
2012-10-18,11.155,11.3,10.701,10.764,182689,0
2012-10-19,10.742,10.865,10.492,10.612,214048,0
2012-10-22,10.6,10.788,10.553,10.766,104675,0
2012-10-23,10.729,10.992,10.651,10.853,111254,0
2012-10-24,10.87,11.011,10.413,10.522,186521,0
2012-10-25,10.522,11.141,10.522,11.141,234976,0
2012-10-26,11.108,11.46,11.017,11.342,222316,0
2012-10-31,11.381,11.45,11.305,11.392,127498,0
2012-11-01,11.476,11.583,11.236,11.517,218083,0
2012-11-02,11.517,11.517,11.248,11.348,160053,0
2012-11-05,11.422,11.503,11.293,11.329,70493,0
2012-11-06,11.338,11.398,11.3,11.35,72699,0
2012-11-07,11.226,11.44,11.033,11.171,190004,0
2012-11-08,10.529,10.87,9.986,10.403,715129,0
2012-11-09,10.349,10.612,10.239,10.329,133469,0
2012-11-12,10.285,10.513,10.285,10.356,171572,0
2012-11-13,10.256,10.364,10.177,10.246,215577,0
2012-11-14,10.235,10.258,9.977,9.991,516624,0
2012-11-15,9.882,9.955,9.534,9.902,647504,0
2012-11-16,9.885,10.181,9.758,10.149,197903,0
2012-11-19,10.213,10.301,10.131,10.186,216805,0
2012-11-20,10.158,10.318,10.102,10.311,160379,0
2012-11-21,10.441,10.486,10.306,10.436,122385,0
2012-11-23,10.468,10.538,10.269,10.441,165945,0
2012-11-26,10.456,10.809,10.416,10.691,157358,0
2012-11-27,10.673,10.824,10.365,10.392,171108,0
2012-11-28,10.285,10.6,10.28,10.496,139021,0
2012-11-29,10.636,10.899,10.571,10.879,163741,0
2012-11-30,10.996,10.996,10.824,10.937,302382,0
2012-12-03,10.951,10.984,10.888,10.977,582329,0
2012-12-04,10.971,11.069,10.951,11.017,195960,0
2012-12-05,11.035,11.21,10.991,11.108,226394,0
2012-12-06,11.114,11.274,11.087,11.157,257985,0
2012-12-07,11.218,11.295,11.145,11.295,142438,0
2012-12-10,11.276,11.432,11.208,11.386,195685,0
2012-12-11,11.468,11.681,11.454,11.647,288822,0
2012-12-12,11.701,11.701,11.625,11.661,220234,0
2012-12-13,11.565,11.76,11.565,11.663,305881,0
2012-12-14,11.611,11.771,11.565,11.708,259383,0
2012-12-17,11.698,11.752,11.563,11.671,306652,0
2012-12-18,11.623,11.717,11.488,11.513,343131,0
2012-12-19,11.483,11.483,11.197,11.23,274717,0
2012-12-20,11.348,11.669,11.202,11.558,233778,0
2012-12-21,11.488,11.643,11.386,11.521,455409,0
2012-12-24,11.499,11.499,11.329,11.478,34916,0
2012-12-26,11.475,11.483,11.12,11.22,107106,0
2012-12-27,11.182,11.256,11.037,11.194,110000,0
2012-12-28,11.175,11.197,11.039,11.102,182207,0
2012-12-31,11.141,11.348,10.996,11.32,153615,0
2013-01-02,11.595,12.044,11.523,11.981,231843,0
2013-01-03,11.893,12.146,11.879,12.122,366363,0
2013-01-04,12.124,12.187,12.013,12.038,221972,0
2013-01-07,11.952,12.044,11.916,11.976,160602,0
2013-01-08,11.946,12.139,11.946,12.082,228777,0
2013-01-09,12.115,12.199,12.05,12.177,93492,0
2013-01-10,12.215,12.269,12.075,12.172,190158,0
2013-01-11,12.24,12.277,12.139,12.23,65145,0
2013-01-14,12.152,12.184,11.938,12.016,126129,0
2013-01-15,11.928,12.087,11.928,11.983,153695,0
2013-01-16,12.022,12.066,11.849,11.871,157077,0
2013-01-17,11.948,12.394,11.948,12.365,138060,0
2013-01-18,12.302,12.38,12.242,12.269,124929,0
2013-01-22,12.23,12.255,11.955,12.105,164871,0
2013-01-23,12.046,12.146,11.96,12.032,126084,0
2013-01-24,12.082,12.11,11.911,11.968,218801,0
2013-01-25,12.044,12.137,11.837,12.035,195052,0
2013-01-28,12.085,12.127,11.926,12.013,226410,0
2013-01-29,11.988,12.06,11.83,11.998,183608,0
2013-01-30,11.95,12.136,11.695,11.752,175940,0
2013-01-31,11.811,12.071,11.747,11.983,274749,0
2013-02-01,12.022,12.191,12,12.177,145214,0
2013-02-04,12.05,12.163,11.703,11.798,127934,0
2013-02-05,11.835,11.894,11.74,11.748,81090,0
2013-02-06,11.657,11.918,11.654,11.879,135302,0
2013-02-07,11.911,11.911,11.736,11.835,86795,0
2013-02-08,11.869,11.961,11.77,11.822,90663,0
2013-02-11,11.859,11.859,11.715,11.76,52797,0
2013-02-12,11.837,11.942,11.783,11.916,95998,0
2013-02-13,11.857,11.96,11.822,11.871,92384,0
2013-02-14,11.875,11.911,11.726,11.843,87779,0
2013-02-15,11.914,11.914,11.711,11.724,154024,0
2013-02-19,11.745,11.893,11.745,11.866,175523,0
2013-02-20,11.889,11.928,11.781,11.798,160761,0
2013-02-21,11.813,11.835,11.661,11.689,91738,0
2013-02-22,11.77,11.771,11.631,11.711,181036,0
2013-02-25,11.776,11.801,11.287,11.305,118349,0
2013-02-26,11.56,11.56,11.311,11.396,102871,0
2013-02-27,11.456,11.476,11.353,11.408,141256,0
2013-02-28,11.418,11.562,11.36,11.456,174193,0
2013-03-01,11.36,11.483,11.262,11.42,202986,0
2013-03-04,11.37,11.491,10.892,11.017,186270,0
2013-03-05,11.049,11.377,11.02,11.377,356460,0
2013-03-06,11.368,11.452,11.169,11.332,178706,0
2013-03-07,11.293,11.555,11.065,11.346,142508,0
2013-03-08,11.471,11.471,11.283,11.408,169716,0
2013-03-11,11.408,11.535,11.408,11.527,134628,0
2013-03-12,11.488,11.643,11.456,11.607,195377,0
2013-03-13,11.691,11.691,11.486,11.585,120056,0
2013-03-14,11.59,11.711,11.543,11.681,124487,0
2013-03-15,11.968,12.046,11.781,11.859,998537,0
2013-03-18,11.748,11.752,11.669,11.719,314457,0
2013-03-19,11.762,11.762,11.654,11.717,462075,0
2013-03-20,11.715,12.167,11.705,12.13,436891,0
2013-03-21,12.044,12.191,12.044,12.161,82930,0
2013-03-22,12.242,12.283,12.117,12.205,140052,0
2013-03-25,12.289,12.34,12.215,12.255,166848,0
2013-03-26,12.286,12.318,12.213,12.255,123113,0
2013-03-27,12.22,12.277,12.165,12.255,46399,0
2013-03-28,12.281,12.316,12.162,12.267,136562,0
2013-04-01,12.066,12.312,12.064,12.194,190231,0
2013-04-02,12.264,12.387,12.144,12.204,158734,0
2013-04-03,12.274,12.304,12.148,12.223,171789,0
2013-04-04,12.289,12.3,12.182,12.289,128914,0
2013-04-05,12.204,12.409,12.177,12.328,165801,0
2013-04-08,12.277,12.441,12.24,12.438,142631,0
2013-04-09,12.424,12.426,12.138,12.257,288085,0
2013-04-10,12.33,12.826,12.22,12.749,239192,0
2013-04-11,12.749,12.749,12.426,12.608,209410,0
2013-04-12,12.64,12.701,12.552,12.625,150267,0
2013-04-15,12.512,12.644,12.289,12.358,253621,0
2013-04-16,12.443,12.443,12.175,12.333,158709,0
2013-04-17,12.223,12.416,12.087,12.199,227942,0
2013-04-18,12.227,12.338,12.091,12.156,279873,0
2013-04-19,12.136,12.448,12.13,12.373,232161,0
2013-04-22,12.348,12.348,12.205,12.291,80255,0
2013-04-23,12.371,12.695,12.371,12.652,71256,0
2013-04-24,12.665,12.673,12.547,12.596,76632,0
2013-04-25,12.622,12.654,11.924,12.608,104704,0
2013-04-26,12.55,12.55,12.387,12.477,71248,0
2013-04-29,12.559,12.559,12.434,12.516,41423,0
2013-04-30,12.55,12.55,12.396,12.441,173660,0
2013-05-01,12.406,12.443,12.013,12.016,313949,0
2013-05-02,12.102,12.293,11.988,12.177,131204,0
2013-05-03,12.336,12.455,12.204,12.293,212336,0
2013-05-06,12.267,12.468,12.237,12.322,125655,0
2013-05-07,12.394,13.24,12.25,13.24,252556,0
2013-05-08,13.203,13.795,13.135,13.518,416416,0
2013-05-09,13.46,13.467,13.318,13.384,322124,0
2013-05-10,13.41,13.497,13.362,13.431,299082,0
2013-05-13,13.356,13.483,13.28,13.443,199722,0
2013-05-14,13.423,13.539,13.192,13.524,360486,0
2013-05-15,13.414,13.588,13.374,13.398,282480,0
2013-05-16,13.398,13.626,13.393,13.472,257590,0
2013-05-17,13.4,13.98,13.4,13.857,368095,0
2013-05-20,13.91,14.05,13.59,13.797,359663,0
2013-05-21,13.841,13.841,13.549,13.675,441863,0
2013-05-22,13.719,13.888,13.504,13.604,435567,0
2013-05-23,13.461,13.797,13.461,13.797,372715,0
2013-05-24,13.751,13.962,13.687,13.807,454889,0
2013-05-28,13.993,14.249,13.972,14.199,267663,0
2013-05-29,14.197,14.294,14.07,14.197,262999,0
2013-05-30,14.23,14.679,14.23,14.587,306084,0
2013-05-31,14.485,14.84,14.148,14.196,463870,0
2013-06-03,14.192,14.86,13.932,14.852,600322,0
2013-06-04,14.81,14.857,14.415,14.576,129476,0
2013-06-05,14.595,14.706,14.511,14.557,150969,0
2013-06-06,14.56,14.599,14.367,14.457,114440,0
2013-06-07,14.579,14.757,14.475,14.67,127040,0
2013-06-10,14.555,14.748,14.521,14.739,44809,0
2013-06-11,14.604,14.832,14.506,14.643,104532,0
2013-06-12,14.708,14.708,14.173,14.23,83794,0
2013-06-13,14.228,14.711,14.106,14.701,108375,0
2013-06-14,14.713,14.842,14.535,14.691,136810,0
2013-06-17,14.859,14.864,14.633,14.793,99293,0
2013-06-18,14.813,15.123,14.772,15.1,166274,0
2013-06-19,15.028,15.04,14.834,14.957,217888,0
2013-06-20,14.696,14.95,14.644,14.87,325264,0
2013-06-21,14.931,15.387,14.917,15.29,466105,0
2013-06-24,15.125,15.273,15.123,15.175,311466,0
2013-06-25,15.251,15.342,14.979,15.098,206737,0
2013-06-26,15.061,15.061,14.784,14.834,120890,0
2013-06-27,14.822,15.047,14.822,15.03,298598,0
2013-06-28,14.931,15.3,14.856,15.231,391397,0
2013-07-01,15.168,15.548,15.168,15.344,302102,0
2013-07-02,15.379,15.411,14.859,15.114,189505,0
2013-07-03,15.196,15.241,15.068,15.199,65445,0
2013-07-05,15.438,15.438,14.991,15.314,198039,0
2013-07-08,15.344,15.406,15.156,15.261,104590,0
2013-07-09,15.304,15.794,15.215,15.507,413745,0
2013-07-10,15.542,15.632,15.515,15.553,151199,0
2013-07-11,15.59,15.768,15.542,15.579,157662,0
2013-07-12,15.555,15.672,15.467,15.495,121231,0
2013-07-15,15.553,15.649,15.486,15.586,185118,0
2013-07-16,15.586,15.717,15.55,15.649,191560,0
2013-07-17,15.762,15.762,15.111,15.583,135631,0
2013-07-18,15.59,15.897,15.585,15.657,123693,0
2013-07-19,15.626,15.792,15.612,15.77,77955,0
2013-07-22,15.712,15.792,15.515,15.698,76983,0
2013-07-23,15.758,15.828,15.477,15.542,132435,0
2013-07-24,15.567,15.758,15.352,15.371,81957,0
2013-07-25,15.35,15.555,15.35,15.53,105274,0
2013-07-26,15.391,15.519,15.241,15.367,172773,0
2013-07-29,15.292,15.395,15.225,15.338,59663,0
2013-07-30,15.359,15.359,15.008,15.08,64431,0
2013-07-31,15.106,15.144,14.919,15.028,160284,0
2013-08-01,15.316,15.322,15.12,15.273,132712,0
2013-08-02,15.251,15.383,15.146,15.346,135209,0
2013-08-05,15.403,15.666,15.309,15.59,215661,0
2013-08-06,15.622,15.796,15.326,15.411,108537,0
2013-08-07,15.205,15.381,14.708,15.125,88450,0
2013-08-08,15.334,15.486,15.196,15.371,125730,0
2013-08-09,15.312,15.438,15.205,15.409,95284,0
2013-08-12,15.254,15.491,15.254,15.428,130662,0
2013-08-13,15.427,15.484,15.292,15.363,131470,0
2013-08-14,15.411,15.471,15.28,15.296,161446,0
2013-08-15,15.098,15.418,15.04,15.379,222478,0
2013-08-16,15.316,15.731,15.282,15.592,315515,0
2013-08-19,15.662,15.847,15.503,15.59,129089,0
2013-08-20,15.792,16.241,15.564,16.132,200309,0
2013-08-21,16.065,16.355,15.854,15.881,119702,0
2013-08-22,16.146,16.187,15.972,16.152,88900,0
2013-08-23,16.152,16.241,16.001,16.074,86864,0
2013-08-26,15.98,16.16,15.832,15.891,89484,0
2013-08-27,15.694,15.881,15.249,15.275,102722,0
2013-08-28,15.335,15.519,15.179,15.407,57726,0
2013-08-29,15.423,15.433,15.332,15.389,115960,0
2013-08-30,15.273,15.441,15.094,15.177,114153,0
2013-09-03,15.342,15.646,15.322,15.634,204487,0
2013-09-04,15.577,15.577,15.409,15.463,100460,0
2013-09-05,15.357,15.802,15.357,15.651,158693,0
2013-09-06,15.756,15.798,15.518,15.716,104112,0
2013-09-09,15.673,15.943,15.634,15.941,55547,0
2013-09-10,15.963,16.06,15.788,15.888,78586,0
2013-09-11,15.815,15.864,15.735,15.795,108318,0
2013-09-12,15.742,15.871,15.575,15.632,149245,0
2013-09-13,15.708,15.73,15.515,15.692,67961,0
2013-09-16,15.876,15.877,15.63,15.671,119808,0
2013-09-17,15.694,15.73,15.628,15.722,175400,0
2013-09-18,15.684,16.016,15.639,15.827,159326,0
2013-09-19,15.818,15.873,15.455,15.628,131446,0
2013-09-20,15.634,15.73,15.56,15.606,240131,0
2013-09-23,15.634,15.802,15.612,15.696,128319,0
2013-09-24,15.758,16.086,15.744,15.802,113081,0
2013-09-25,16.055,16.182,15.857,15.998,47187,0
2013-09-26,16.001,16.096,15.74,16.05,64852,0
2013-09-27,15.881,16.089,15.834,16.038,103392,0
2013-09-30,15.808,16.146,15.808,15.98,270150,0
2013-10-01,15.891,16.403,15.842,16.275,139883,0
2013-10-02,16.315,16.421,16.12,16.291,130542,0
2013-10-03,16.303,16.332,15.725,15.827,130963,0
2013-10-04,15.794,15.994,15.794,15.832,30351,0
2013-10-07,15.744,15.805,15.483,15.483,55708,0
2013-10-08,15.463,15.567,15.261,15.359,163802,0
2013-10-09,15.428,15.661,15.277,15.584,124722,0
2013-10-10,15.827,16.114,15.827,16.021,143509,0
2013-10-11,15.917,16.272,15.917,16.062,223988,0
2013-10-14,16.033,16.319,16.033,16.281,90077,0
2013-10-15,16.279,16.379,16.207,16.233,98873,0
2013-10-16,16.289,16.477,16.239,16.369,75334,0
2013-10-17,16.342,16.505,16.218,16.401,69011,0
2013-10-18,16.578,16.715,16.357,16.709,183344,0
2013-10-21,16.704,16.888,16.665,16.851,93955,0
2013-10-22,16.837,17.01,16.718,16.981,123475,0
2013-10-23,16.839,17.261,16.839,17.227,121813,0
2013-10-24,17.235,17.518,17.235,17.387,83983,0
2013-10-25,17.433,17.433,17.23,17.293,45731,0
2013-10-28,17.417,17.584,17.173,17.387,73170,0
2013-10-29,17.487,17.553,17.079,17.266,87716,0
2013-10-30,17.304,17.485,16.916,16.998,47809,0
2013-10-31,16.839,17.205,16.66,17.012,115562,0
2013-11-01,16.984,17.069,16.623,16.909,157568,0
2013-11-04,16.916,17.052,16.645,16.782,235181,0
2013-11-05,16.752,17.032,16.743,16.88,353795,0
2013-11-06,16.958,17.314,16.853,17.247,162138,0
2013-11-07,17.261,17.558,17.225,17.511,199561,0
2013-11-08,17.401,17.846,17.401,17.782,343826,0
2013-11-11,17.691,17.843,17.56,17.674,680689,0
2013-11-12,17.56,17.881,16.713,17.733,1054750,0
2013-11-13,17.679,18.317,17.489,18.252,1544583,0
2013-11-14,18.224,18.381,18.079,18.312,152135,0
2013-11-15,18.286,18.298,18.052,18.224,313393,0
2013-11-18,18.156,18.237,17.948,17.97,176592,0
2013-11-19,17.924,18.176,17.612,17.653,254797,0
2013-11-20,17.776,17.87,16.899,17.734,179495,0
2013-11-21,17.731,17.863,17.62,17.741,292251,0
2013-11-22,17.695,17.834,17.62,17.744,132900,0
2013-11-25,17.778,17.863,17.573,17.624,295980,0
2013-11-26,17.253,17.7,17.054,17.539,512790,0
2013-11-27,17.604,17.8,17.375,17.795,209342,0
2013-11-29,17.852,17.883,17.67,17.808,125431,0
2013-12-02,17.856,17.856,17.499,17.57,361892,0
2013-12-03,17.602,17.828,17.471,17.58,380548,0
2013-12-04,17.568,17.692,17.263,17.485,227997,0
2013-12-05,17.492,17.556,17.177,17.304,389255,0
2013-12-06,17.49,17.565,17.412,17.451,196081,0
2013-12-09,17.451,17.926,17.373,17.805,494964,0
2013-12-10,17.81,17.842,17.393,17.499,380132,0
2013-12-11,17.535,17.587,17.383,17.471,339097,0
2013-12-12,17.511,17.559,17.401,17.482,311462,0
2013-12-13,17.564,17.852,17.473,17.834,392158,0
2013-12-16,17.852,17.909,17.71,17.76,460139,0
2013-12-17,17.744,17.852,17.441,17.456,299295,0
2013-12-18,17.424,17.852,17.424,17.852,292251,0
2013-12-19,17.825,17.825,17.62,17.624,225925,0
2013-12-20,17.71,17.852,17.544,17.758,339937,0
2013-12-23,17.808,17.852,17.758,17.852,135966,0
2013-12-24,17.818,18.138,17.818,18.045,88091,0
2013-12-26,18.103,18.286,17.983,18.158,211004,0
2013-12-27,18.143,18.359,18.028,18.153,276499,0
2013-12-30,18.106,18.212,17.983,18.153,137626,0
2013-12-31,18.103,18.48,18.103,18.317,244995,0
2014-01-02,18.217,18.217,17.774,18.096,408063,0
2014-01-03,18.106,18.312,17.996,18.197,180029,0
2014-01-06,18.33,18.33,18.013,18.203,336605,0
2014-01-07,18.29,18.882,18.29,18.757,667824,0
2014-01-08,18.695,18.995,18.47,18.778,237118,0
2014-01-09,18.858,19.031,18.575,18.856,295980,0
2014-01-10,18.925,19.056,18.752,18.836,222611,0
2014-01-13,18.846,19,18.488,18.598,314637,0
2014-01-14,18.77,19.124,18.732,18.937,203539,0
2014-01-15,18.896,19.034,18.776,18.84,192761,0
2014-01-16,18.748,18.985,18.62,18.788,162850,0
2014-01-17,18.755,18.918,18.705,18.872,150475,0
2014-01-21,18.95,19.019,18.495,18.741,298054,0
2014-01-22,18.81,18.937,18.737,18.838,76273,0
2014-01-23,18.882,18.967,18.57,18.884,242095,0
2014-01-24,18.732,18.791,18.387,18.533,179844,0
2014-01-27,18.53,18.672,18.273,18.405,396713,0
2014-01-28,18.247,18.588,18.247,18.588,295199,0
2014-01-29,18.458,18.648,17.936,18.111,247896,0
2014-01-30,18.247,18.478,18.158,18.307,226337,0
2014-01-31,18.052,18.29,17.942,18.25,143379,0
2014-02-03,18.178,18.273,17.592,17.756,291200,0
2014-02-04,17.79,17.914,17.648,17.776,177460,0
2014-02-05,17.756,17.922,17.503,17.76,218692,0
2014-02-06,17.865,17.991,17.776,17.887,151170,0
2014-02-07,17.917,18.183,17.815,17.939,182449,0
2014-02-10,17.887,18.067,17.715,17.983,340442,0
2014-02-11,18.252,18.405,17.949,18.327,346221,0
2014-02-12,18.33,18.395,18.093,18.281,410557,0
2014-02-13,18.136,18.662,18.136,18.602,123737,0
2014-02-14,18.629,18.836,18.505,18.65,231648,0
2014-02-18,18.931,19.159,18.634,18.865,371683,0
2014-02-19,18.816,18.947,18.578,18.595,134072,0
2014-02-20,18.734,18.83,18.558,18.693,347824,0
2014-02-21,18.741,18.894,18.74,18.82,310831,0
2014-02-24,18.922,19.027,18.77,18.933,177476,0
2014-02-25,18.864,19.016,18.66,18.737,171272,0
2014-02-26,18.862,19.056,18.637,18.868,218067,0
2014-02-27,18.858,18.9,18.572,18.602,179663,0
2014-02-28,18.683,19.187,18.683,18.92,279437,0
2014-03-03,18.39,18.634,17.411,18.507,442431,0
2014-03-04,18.748,19.354,18.502,19.126,495601,0
2014-03-05,19.044,19.318,18.644,18.689,327691,0
2014-03-06,18.565,18.908,18.565,18.64,274905,0
2014-03-07,18.715,18.818,18.492,18.64,240076,0
2014-03-10,18.545,18.647,18.304,18.455,236171,0
2014-03-11,18.423,18.468,17.909,17.919,201592,0
2014-03-12,17.889,17.973,17.49,17.82,221269,0
2014-03-13,17.914,17.924,17.539,17.64,212975,0
2014-03-14,17.545,17.709,17.46,17.539,296645,0
2014-03-17,17.659,17.764,17.467,17.56,261953,0
2014-03-18,17.507,17.768,17.47,17.652,192436,0
2014-03-19,17.567,17.685,17.407,17.493,164625,0
2014-03-20,17.431,17.942,17.133,17.707,515170,0
2014-03-21,17.54,17.883,17.423,17.483,538569,0
2014-03-24,17.497,17.629,17.016,17.391,385214,0
2014-03-25,17.731,17.731,17.161,17.293,397824,0
2014-03-26,17.353,17.467,17.07,17.082,251327,0
2014-03-27,17.08,17.117,16.717,16.935,208561,0
2014-03-28,16.941,17.104,16.767,16.947,204345,0
2014-03-31,16.975,17.652,16.861,17.562,426658,0
2014-04-01,17.527,17.924,17.442,17.917,234546,0
2014-04-02,17.904,18.159,17.707,17.996,364896,0
2014-04-03,17.943,18.117,17.755,18.033,156280,0
2014-04-04,18.139,18.149,17.854,18.033,297154,0
2014-04-07,17.968,18.179,17.942,18.026,209086,0
2014-04-08,17.973,18.452,17.973,18.298,254829,0
2014-04-09,18.393,18.51,18.294,18.49,120157,0
2014-04-10,18.492,18.828,18.407,18.52,534622,0
2014-04-11,18.326,18.673,18.201,18.38,278098,0
2014-04-14,18.55,18.778,18.336,18.614,237804,0
2014-04-15,18.796,18.804,18.265,18.57,170270,0
2014-04-16,18.634,18.939,18.585,18.858,257139,0
2014-04-17,18.778,19.148,18.625,18.85,184284,0
2014-04-21,18.765,19.044,18.765,18.958,103974,0
2014-04-22,18.965,19.106,18.844,19.022,140224,0
2014-04-23,19.152,19.182,18.739,18.739,153972,0
2014-04-24,18.836,18.945,18.628,18.791,191273,0
2014-04-25,18.662,18.846,18.482,18.522,215886,0
2014-04-28,18.468,18.868,18.314,18.555,319602,0
2014-04-29,18.719,19.104,18.438,18.951,254009,0
2014-04-30,18.99,19.533,18.719,19.484,302477,0
2014-05-01,19.512,19.826,18.939,19.056,247306,0
2014-05-02,18.988,19.409,18.988,19.262,238092,0
2014-05-05,19.036,19.661,18.973,19.482,340905,0
2014-05-06,19.421,19.701,19.179,19.244,304786,0
2014-05-07,19.322,19.445,19.05,19.352,408184,0
2014-05-08,19.157,19.554,18.85,18.979,782192,0
2014-05-09,18.935,19.438,18.211,19.102,556448,0
2014-05-12,19.172,19.597,18.929,19.368,507874,0
2014-05-13,19.393,19.393,18.894,18.92,243356,0
2014-05-14,18.92,19.086,18.54,18.833,221679,0
2014-05-15,18.434,19.034,18.434,18.953,286297,0
2014-05-16,18.902,19.102,18.737,19.028,204946,0
2014-05-19,18.935,19.1,18.767,18.977,341772,0
2014-05-20,19.013,19.106,18.595,18.818,264142,0
2014-05-21,18.856,19.082,18.83,18.996,203829,0
2014-05-22,18.961,19.098,18.804,18.996,220608,0
2014-05-23,19.158,19.158,18.876,19.058,133099,0
2014-05-27,19.149,19.482,19.042,19.346,254737,0
2014-05-28,19.359,19.815,19.175,19.778,270669,0
2014-05-29,19.768,19.967,19.668,19.959,135540,0
2014-05-30,20.028,20.201,19.854,20.058,245027,0
2014-06-02,20.046,20.16,19.803,20.066,189001,0
2014-06-03,19.93,20.348,19.858,20.148,280402,0
2014-06-04,20.107,20.498,20.107,20.338,276900,0
2014-06-05,20.53,21.053,20.348,20.849,152236,0
2014-06-06,21.072,21.655,20.927,21.561,421542,0
2014-06-09,21.695,21.695,21.284,21.485,347019,0
2014-06-10,21.471,21.737,21.471,21.63,307911,0
2014-06-11,21.546,21.697,21.425,21.561,249014,0
2014-06-12,21.348,21.584,21.18,21.543,209346,0
2014-06-13,21.768,21.768,21.435,21.695,178053,0
2014-06-16,21.649,21.768,21.587,21.728,130431,0
2014-06-17,21.512,21.762,21.495,21.702,309500,0
2014-06-18,21.594,22.368,21.493,22.252,221887,0
2014-06-19,22.217,22.222,21.969,22.127,282639,0
2014-06-20,22.127,22.366,22.066,22.239,274060,0
2014-06-23,22.324,22.448,22.217,22.385,356007,0
2014-06-24,22.46,22.6,22.33,22.378,285654,0
2014-06-25,22.279,22.674,22.229,22.603,177175,0
2014-06-26,22.65,22.65,22.179,22.247,194962,0
2014-06-27,22.029,22.489,21.675,22.082,545455,0
2014-06-30,21.931,22.284,21.892,22.139,442989,0
2014-07-01,22.164,22.861,22.146,22.768,247172,0
2014-07-02,22.63,22.925,21.888,22.465,154984,0
2014-07-03,22.29,22.804,22.29,22.758,94398,0
2014-07-07,22.63,22.848,22.184,22.222,131330,0
2014-07-08,22.282,22.282,21.856,21.971,164152,0
2014-07-09,21.882,22.146,21.824,22.068,135800,0
2014-07-10,21.602,21.921,21.553,21.665,114071,0
2014-07-11,22.039,22.039,21.131,21.402,130605,0
2014-07-14,21.625,21.625,21.31,21.485,119724,0
2014-07-15,21.543,21.549,20.996,21.131,202749,0
2014-07-16,21.302,21.302,20.96,21.092,148267,0
2014-07-17,20.903,21.839,20.898,21.785,303563,0
2014-07-18,21.728,22.683,21.728,22.542,410113,0
2014-07-21,22.277,22.363,21.868,22.144,244459,0
2014-07-22,22.532,22.734,22.222,22.61,155864,0
2014-07-23,22.6,22.842,22.368,22.561,111474,0
2014-07-24,22.392,22.782,22.392,22.566,212736,0
2014-07-25,22.387,22.738,22.387,22.596,154833,0
2014-07-28,22.571,22.885,22.527,22.804,202705,0
2014-07-29,22.875,22.964,22.796,22.866,127026,0
2014-07-30,22.964,22.964,22.714,22.925,87191,0
2014-07-31,22.719,22.983,22.664,22.9,267576,0
2014-08-01,23.178,23.178,22.537,22.778,150345,0
2014-08-04,22.852,23.111,22.804,23.087,217097,0
2014-08-05,23.013,23.373,23.013,23.319,158094,0
2014-08-06,23.295,23.628,23.295,23.378,107004,0
2014-08-07,22.881,23.009,22.194,22.983,306613,0
2014-08-08,22.905,24.197,22.89,24.07,214363,0
2014-08-11,24.064,24.064,23.392,23.469,280915,0
2014-08-12,23.349,23.524,23.295,23.465,168535,0
2014-08-13,23.533,23.833,23.285,23.747,168908,0
2014-08-14,23.766,24.016,23.61,23.985,137159,0
2014-08-15,24.064,24.064,23.562,23.818,240585,0
2014-08-18,24.046,24.526,23.998,24.363,199985,0
2014-08-19,24.42,24.489,24.261,24.396,159382,0
2014-08-20,24.338,24.434,23.715,23.881,200460,0
2014-08-21,23.91,24.069,23.651,23.846,199070,0
2014-08-22,23.896,24.079,23.74,23.979,249024,0
2014-08-25,24.134,24.134,23.618,23.789,203759,0
2014-08-26,23.826,23.852,23.72,23.74,166509,0
2014-08-27,23.856,23.856,23.482,23.618,125947,0
2014-08-28,23.584,23.681,23.389,23.443,188533,0
2014-08-29,23.453,23.526,23.307,23.417,143054,0
2014-09-02,23.75,24.609,23.651,24.498,646272,0
2014-09-03,24.673,25.029,24.566,24.829,1556178,0
2014-09-04,24.941,25.162,24.634,24.688,185198,0
2014-09-05,24.561,25.146,24.484,25.116,222574,0
2014-09-08,25.126,25.212,24.945,25.142,227067,0
2014-09-09,25.009,25.221,24.931,25.086,200202,0
2014-09-10,25.175,25.331,24.955,25.26,219492,0
2014-09-11,25.102,25.966,25.102,25.621,397894,0
2014-09-12,25.683,25.703,25.438,25.505,344453,0
2014-09-15,25.767,25.767,25.212,25.285,170486,0
2014-09-16,25.304,25.733,25.152,25.602,258124,0
2014-09-17,25.539,25.913,25.399,25.822,195685,0
2014-09-18,25.679,26.288,25.66,26.258,291182,0
2014-09-19,26.258,26.683,26.161,26.537,427827,0
2014-09-22,26.487,26.683,26.083,26.122,181897,0
2014-09-23,25.981,26.03,25.048,25.236,254589,0
2014-09-24,25.354,25.673,25.202,25.496,212803,0
2014-09-25,25.521,25.709,25.116,25.27,273458,0
2014-09-26,25.275,25.462,25.106,25.423,284583,0
2014-09-29,25.221,25.996,24.886,25.957,189605,0
2014-09-30,25.966,26.06,25.733,25.792,362485,0
2014-10-01,25.831,25.929,25.043,25.136,193997,0
2014-10-02,25.165,25.703,25.102,25.496,170839,0
2014-10-03,25.796,25.802,25.359,25.384,153052,0
2014-10-06,25.285,25.404,24.905,24.915,135011,0
2014-10-07,24.536,24.955,24.536,24.639,156238,0
2014-10-08,24.464,25.244,24.464,25.216,296511,0
2014-10-09,25.132,25.481,24.819,25.236,302424,0
2014-10-10,25.116,25.753,25.101,25.193,287778,0
2014-10-13,25.165,25.66,24.99,25.462,236501,0
2014-10-14,25.645,25.831,25.462,25.568,342894,0
2014-10-15,25.246,26.19,25.246,26.07,336131,0
2014-10-16,25.713,26.677,25.713,26.322,274925,0
2014-10-17,26.677,26.692,25.879,26.238,539462,0
2014-10-20,26.185,26.497,26.006,26.132,287736,0
2014-10-21,26.19,26.668,26.19,26.556,181796,0
2014-10-22,26.668,27.259,26.571,27.071,246814,0
2014-10-23,27.417,27.699,26.822,26.959,238604,0
2014-10-24,27.056,27.669,26.683,26.861,210848,0
2014-10-27,26.76,26.824,26.599,26.779,231358,0
2014-10-28,26.896,27.878,26.769,27.709,473468,0
2014-10-29,27.853,28.117,27.357,27.731,211133,0
2014-10-30,27.558,27.981,27.47,27.922,228035,0
2014-10-31,28.209,28.807,28.152,28.219,250011,0
2014-11-03,28.524,28.524,27.727,27.741,220023,0
2014-11-04,27.741,27.931,27.451,27.669,332981,0
2014-11-05,27.917,27.954,27.313,27.484,361169,0
2014-11-06,27.717,27.868,27.189,27.451,524897,0
2014-11-07,27.518,28.426,27.381,28.223,318809,0
2014-11-10,28.311,28.644,28.257,28.64,303390,0
2014-11-11,28.554,29.05,28.388,29.005,278528,0
2014-11-12,29.055,30.192,28.813,29.979,486335,0
2014-11-13,30.104,30.158,29.245,29.284,206310,0
2014-11-14,29.216,29.37,28.504,28.594,286385,0
2014-11-17,28.379,28.763,28.174,28.213,229201,0
2014-11-18,28.369,28.938,28.271,28.379,364642,0
2014-11-19,28.446,28.446,27.699,27.926,159212,0
2014-11-20,27.922,28.34,27.789,28.203,228727,0
2014-11-21,28.544,28.554,27.722,27.741,211838,0
2014-11-24,27.741,28.803,27.741,28.724,227672,0
2014-11-25,28.73,28.943,28.559,28.714,188190,0
2014-11-26,28.64,29.122,28.64,29.055,160687,0
2014-11-28,29.299,29.904,29.182,29.295,131826,0
2014-12-01,28.982,29.222,28.534,28.578,294158,0
2014-12-02,28.574,29.557,28.514,29.353,1362137,0
2014-12-03,29.513,30.083,29.513,29.845,299303,0
2014-12-04,29.758,30.555,29.758,30.186,297036,0
2014-12-05,30.196,30.574,30.043,30.152,248546,0
2014-12-08,30.132,30.401,29.587,29.693,192528,0
2014-12-09,29.241,30.053,29.241,30.053,360747,0
2014-12-10,30,30.332,29.708,30.048,460558,0
2014-12-11,30.132,30.53,29.899,30.376,341415,0
2014-12-12,30.024,30.386,29.728,30.226,285524,0
2014-12-15,30.278,30.352,29.504,29.978,248452,0
2014-12-16,29.953,30.614,29.69,29.909,218363,0
2014-12-17,29.869,30.523,29.649,30.519,252038,0
2014-12-18,30.849,31.189,30.112,30.538,314103,0
2014-12-19,30.376,30.474,29.963,30.058,471844,0
2014-12-22,30.166,30.624,30.073,30.619,230499,0
2014-12-23,30.619,31.106,30.411,30.767,210089,0
2014-12-24,30.761,30.963,30.509,30.709,60152,0
2014-12-26,30.863,31.274,30.624,31.195,106239,0
2014-12-29,31.274,31.316,30.545,30.757,178166,0
2014-12-30,30.614,30.996,30.366,30.55,141888,0
2014-12-31,30.565,30.741,30.166,30.181,206337,0
2015-01-02,30.088,30.474,29.435,29.713,260963,0
2015-01-05,29.728,30.604,29.489,30.538,240303,0
2015-01-06,30.376,30.58,29.849,30.366,251325,0
2015-01-07,30.509,30.905,30.459,30.853,243213,0
2015-01-08,30.741,31.551,30.702,31.364,200431,0
2015-01-09,31.274,31.644,31.136,31.335,216065,0
2015-01-12,31.364,31.595,30.98,31.145,173045,0
2015-01-13,31.652,32.583,31.136,31.447,381312,0
2015-01-14,31.245,31.802,31.163,31.677,172423,0
2015-01-15,31.625,31.649,30.907,31.195,230395,0
2015-01-16,31.083,31.783,30.863,31.754,146726,0
2015-01-20,31.862,32.272,31.59,32.105,221687,0
2015-01-21,31.971,32.179,31.507,31.788,320619,0
2015-01-22,32.057,33.831,31.541,33.773,512202,0
2015-01-23,34.315,34.315,33.334,33.627,280684,0
2015-01-26,33.666,33.951,33.372,33.51,215459,0
2015-01-27,33.179,33.84,33.154,33.584,232431,0
2015-01-28,33.889,33.889,33.126,33.441,328890,0
2015-01-29,33.441,33.884,33.159,33.719,238028,0
2015-01-30,33.52,33.865,32.423,32.495,192487,0
2015-02-02,32.692,32.993,32.184,32.895,214371,0
2015-02-03,33.14,33.612,32.832,33.194,206642,0
2015-02-04,33.14,33.436,32.642,32.788,186908,0
2015-02-05,33.022,33.28,32.619,33.11,238392,0
2015-02-06,33.184,33.71,32.842,32.91,287237,0
2015-02-09,32.485,33.14,32.461,32.672,225204,0
2015-02-10,32.778,33.592,32.712,33.446,239703,0
2015-02-11,33.621,33.675,32.86,32.885,283788,0
2015-02-12,33.017,33.017,32.677,32.905,433297,0
2015-02-13,33.032,33.194,32.544,32.948,250893,0
2015-02-17,32.87,33.14,32.687,33.071,250088,0
2015-02-18,32.939,33.534,32.89,33.471,102793,0
2015-02-19,33.465,33.953,33.09,33.749,115795,0
2015-02-20,33.787,33.943,33.228,33.797,161699,0
2015-02-23,33.894,34.488,33.797,34.187,223018,0
2015-02-24,34.191,34.459,33.891,33.973,241541,0
2015-02-25,34.022,34.181,33.71,34.114,206822,0
2015-02-26,34.012,34.85,33.845,34.776,259368,0
2015-02-27,34.449,34.815,34.181,34.27,367100,0
2015-03-02,33.334,33.859,29.122,31.335,1794023,0
2015-03-03,30.436,31.136,30.083,30.849,863255,0
2015-03-04,30.639,30.771,29.708,29.776,569215,0
2015-03-05,29.644,29.835,28.754,28.87,685146,0
2015-03-06,28.612,29.142,28.598,29.011,492880,0
2015-03-09,29.212,29.469,28.724,29.406,500289,0
2015-03-10,29.449,29.449,28.396,28.577,361099,0
2015-03-11,28.327,28.854,28.323,28.761,306307,0
2015-03-12,29.049,30.031,29.049,29.851,445543,0
2015-03-13,29.915,30.085,29.314,29.758,374491,0
2015-03-16,30.049,31.173,29.964,31.071,522940,0
2015-03-17,31.106,31.301,30.622,31.037,447795,0
2015-03-18,31.028,31.823,30.829,31.501,474411,0
2015-03-19,31.287,31.794,31.287,31.774,362413,0
2015-03-20,32.332,32.395,31.687,31.862,1140067,0
2015-03-23,31.936,32.067,31.1,31.268,459671,0
2015-03-24,31.125,31.586,31.1,31.565,430186,0
2015-03-25,31.687,31.705,31.258,31.378,645587,0
2015-03-26,31.384,31.794,31.233,31.393,496319,0
2015-03-27,31.398,31.853,31.229,31.546,421995,0
2015-03-30,31.848,31.848,31.33,31.438,257579,0
2015-03-31,30.929,31.59,30.929,31.413,307993,0
2015-04-01,31.272,31.616,30.974,31.467,345624,0
2015-04-02,31.442,32.575,31.442,31.956,324741,0
2015-04-06,31.868,32.274,31.413,31.491,224206,0
2015-04-07,31.571,31.828,31.301,31.428,311368,0
2015-04-08,31.683,31.872,31.35,31.705,288085,0
2015-04-09,31.725,31.926,31.144,31.497,283937,0
2015-04-10,31.692,31.7,31.403,31.546,270274,0
2015-04-13,31.34,31.477,28.386,28.547,1258002,0
2015-04-14,28.492,28.767,27.994,28.313,699231,0
2015-04-15,28.487,28.668,27.195,27.912,698139,0
2015-04-16,27.814,28.152,27.714,27.916,663416,0
2015-04-17,27.584,27.882,26.759,27.165,837031,0
2015-04-20,27.101,28.158,27.101,27.526,399402,0
2015-04-21,27.551,27.912,27.28,27.482,301552,0
2015-04-22,27.532,27.57,26.574,27.068,357410,0
2015-04-23,27.096,27.588,26.945,27.467,294437,0
2015-04-24,27.409,27.496,27.078,27.242,240391,0
2015-04-27,27.218,27.618,26.461,26.668,229119,0
2015-04-28,26.574,27.068,26.574,26.783,258116,0
2015-04-29,26.719,26.817,26.216,26.246,230143,0
2015-04-30,25.875,26.226,25.452,25.743,305698,0
2015-05-01,25.797,26.183,25.699,26.129,281944,0
2015-05-04,26.037,26.54,26.017,26.129,233213,0
2015-05-05,25.953,26.158,25.586,25.693,349104,0
2015-05-06,25.852,26.084,25.669,26.075,253967,0
2015-05-07,29.074,30.8,28.138,28.84,887723,0
2015-05-08,28.927,28.992,26.119,26.495,958860,0
2015-05-11,26.559,26.808,25.992,26.31,276010,0
2015-05-12,26.343,26.373,25.577,26.109,285970,0
2015-05-13,26.276,26.574,25.763,26.061,240191,0
2015-05-14,26.187,26.525,25.856,26.471,195742,0
2015-05-15,26.349,26.789,26.291,26.613,210364,0
2015-05-18,26.638,27.218,26.465,27.008,194583,0
2015-05-19,26.954,27.145,26.763,27.018,138015,0
2015-05-20,26.988,27.478,26.813,27.256,327858,0
2015-05-21,27.291,27.415,26.969,27.068,250641,0
2015-05-22,26.964,27.201,26.214,26.372,225721,0
2015-05-26,26.249,26.668,26.098,26.195,156623,0
2015-05-27,26.224,26.748,26.078,26.662,186294,0
2015-05-28,26.568,26.743,26.347,26.544,107243,0
2015-05-29,26.587,26.587,26.059,26.294,305796,0
2015-06-01,26.445,26.841,25.995,26.602,355363,0
2015-06-02,26.534,26.969,26.406,26.816,582370,0
2015-06-03,26.778,27.121,26.753,26.959,595249,0
2015-06-04,26.743,27.146,26.743,26.978,354821,0
2015-06-05,26.993,26.993,26.455,26.881,239204,0
2015-06-08,26.93,27.082,26.686,26.778,328676,0
2015-06-09,26.703,26.758,26.362,26.539,163258,0
2015-06-10,26.797,27.008,26.686,26.954,367339,0
2015-06-11,26.92,27.21,26.788,27.151,227976,0
2015-06-12,26.998,27.191,26.91,27.121,132162,0
2015-06-15,26.896,27.464,26.681,27.42,207538,0
2015-06-16,27.34,27.659,27.052,27.595,226128,0
2015-06-17,27.737,28.208,27.717,28.095,202843,0
2015-06-18,28.252,28.633,28.125,28.374,187729,0
2015-06-19,28.404,28.53,28.155,28.295,221838,0
2015-06-22,28.437,28.437,28.007,28.193,215303,0
2015-06-23,28.266,28.447,28.017,28.369,193583,0
2015-06-24,28.331,28.6,28.223,28.506,178122,0
2015-06-25,28.707,29.045,28.506,29.009,231033,0
2015-06-26,29.162,29.255,28.961,29.058,903496,0
2015-06-29,29.009,29.122,28.54,28.892,394042,0
2015-06-30,29.058,29.147,28.864,29.005,320331,0
2015-07-01,29.295,29.363,28.874,29.304,258403,0
2015-07-02,29.167,29.339,28.834,29.118,227354,0
2015-07-06,28.907,29.363,28.883,29.232,159740,0
2015-07-07,29.236,29.509,28.981,29.44,212443,0
2015-07-08,29.265,29.535,29.177,29.495,244514,0
2015-07-09,29.76,29.942,29.426,29.843,230010,0
2015-07-10,30.111,30.551,29.764,30.551,230827,0
2015-07-13,30.46,30.87,30.46,30.606,202843,0
2015-07-14,30.713,30.713,30.356,30.515,178142,0
2015-07-15,30.455,30.542,30.391,30.489,170690,0
2015-07-16,30.625,30.703,30.455,30.684,170770,0
2015-07-17,30.798,30.798,30.551,30.596,240226,0
2015-07-20,30.551,30.798,30.376,30.793,356251,0
2015-07-21,30.843,31.306,29.917,30.014,318664,0
2015-07-22,29.98,30.165,29.445,29.594,212443,0
2015-07-23,29.599,29.599,29,29.132,324996,0
2015-07-24,29.172,29.246,28.859,29.127,298646,0
2015-07-27,29.078,29.236,28.981,29.222,164849,0
2015-07-28,29.295,29.32,28.878,29.251,267598,0
2015-07-29,29.025,30.396,29.025,30.336,279648,0
2015-07-30,30.185,31.125,30.126,30.865,571143,0
2015-07-31,30.974,31.443,30.895,31.12,163624,0
2015-08-03,31.081,31.183,30.489,30.837,178837,0
2015-08-04,30.793,31.262,30.793,31.183,126037,0
2015-08-05,31.447,32.024,31.331,31.854,215303,0
2015-08-06,31.364,31.81,29.329,30.665,658061,0
2015-08-07,30.519,31.213,30.366,31.179,355027,0
2015-08-10,31.507,31.919,31.203,31.463,363401,0
2015-08-11,31.052,31.169,30.635,30.817,237337,0
2015-08-12,30.596,31.115,30.151,30.905,219389,0
2015-08-13,30.958,31.82,30.875,31.78,265555,0
2015-08-14,31.701,31.804,31.223,31.78,245534,0
2015-08-17,31.557,31.74,31.364,31.561,241858,0
2015-08-18,31.561,31.581,31.243,31.418,204477,0
2015-08-19,31.414,31.414,30.992,31.114,251766,0
2015-08-20,30.904,31.12,30.468,30.658,277654,0
2015-08-21,30.119,30.523,29.271,29.334,320873,0
2015-08-24,28.088,29.476,27.579,29.172,432861,0
2015-08-25,29.291,29.982,29.172,29.521,311699,0
2015-08-26,30.109,30.109,28.696,29.218,374485,0
2015-08-27,29.525,29.525,28.618,29.058,379585,0
2015-08-28,28.986,29.368,28.716,29.271,360015,0
2015-08-31,29.198,29.629,29.108,29.486,328620,0
2015-09-01,29.019,29.232,28.839,29.122,275617,0
2015-09-02,29.511,29.59,29.068,29.565,288051,0
2015-09-03,29.481,29.647,29.271,29.363,240961,0
2015-09-04,29.055,29.31,28.627,28.922,219965,0
2015-09-08,29.266,29.383,29.009,29.192,177153,0
2015-09-09,29.383,29.407,28.961,28.991,181637,0
2015-09-10,28.932,29.291,28.932,29.232,144740,0
2015-09-11,29.074,29.799,29.025,29.619,154115,0
2015-09-14,29.643,29.643,29.32,29.476,146777,0
2015-09-15,29.545,29.815,29.34,29.6,110694,0
2015-09-16,29.686,30.414,29.486,30.334,277654,0
2015-09-17,30.321,31.066,30.232,30.831,212845,0
2015-09-18,30.477,30.821,30.084,30.247,202229,0
2015-09-21,30.168,30.849,30.113,30.821,174096,0
2015-09-22,31.884,32.322,31.243,31.552,1117346,0
2015-09-23,31.543,32.788,31.543,32.02,874502,0
2015-09-24,32.104,32.483,31.707,32.467,5252057,0
2015-09-25,32.467,32.758,32.278,32.463,879446,0
2015-09-28,32.425,32.778,32.164,32.537,535157,0
2015-09-29,32.597,32.865,32.203,32.631,456029,0
2015-09-30,32.837,32.969,32.066,32.104,535329,0
2015-10-01,32.1,32.268,31.153,31.612,442779,0
2015-10-02,31.345,31.924,31.1,31.874,277857,0
2015-10-05,32.119,32.435,31.855,32.336,316600,0
2015-10-06,32.308,32.308,31.497,31.771,357364,0
2015-10-07,32.768,36.766,32.373,35.956,2894628,0
2015-10-08,36.339,39.218,35.437,36.815,1930539,0
2015-10-09,36.839,38.972,36.839,38.066,705758,0
2015-10-12,38.32,39.204,36.893,37.08,610263,0
2015-10-13,36.971,37.221,36.751,36.869,294982,0
2015-10-14,36.639,37.001,35.859,36.006,243001,0
2015-10-15,36.124,36.487,35.543,36.473,296815,0
2015-10-16,36.354,36.981,36.114,36.418,319038,0
2015-10-19,36.457,36.706,36.04,36.354,353221,0
2015-10-20,36.354,38.32,36.354,37.374,427899,0
2015-10-21,37.399,37.693,36.781,36.898,240961,0
2015-10-22,37.191,38.504,37.181,38.504,443799,0
2015-10-23,38.733,39.071,38.419,39.016,249318,0
2015-10-26,38.871,39.487,38.281,38.429,225264,0
2015-10-27,38.444,39.636,37.413,37.472,586500,0
2015-10-28,38.899,39.943,38.208,39.267,1041717,0
2015-10-29,39.253,39.552,38.831,39.263,346763,0
2015-10-30,39.293,40.317,39.136,39.877,333106,0
2015-11-02,39.827,40.048,38.527,39.527,383567,0
2015-11-03,39.345,39.891,38.851,39.086,395894,0
2015-11-04,39.116,39.351,38.654,38.928,437446,0
2015-11-05,39.121,41.396,37.096,39.606,807074,0
2015-11-06,39.394,41.524,39.326,40.979,470504,0
2015-11-09,40.679,40.679,39.424,39.586,439807,0
2015-11-10,39.719,42.088,39.522,41.838,647861,0
2015-11-11,41.749,42,41.066,41.152,363481,0
2015-11-12,41.226,41.411,40.676,40.913,347782,0
2015-11-13,40.685,41.096,40.126,40.537,290905,0
2015-11-16,40.431,41.052,40.126,40.562,399767,0
2015-11-17,40.469,41.206,39.983,40.307,428713,0
2015-11-18,40.258,40.695,39.241,40.333,365620,0
2015-11-19,40.441,40.749,40.086,40.244,186167,0
2015-11-20,40.509,40.695,40.092,40.587,471621,0
2015-11-23,40.553,41.233,40.377,41.123,271418,0
2015-11-24,40.98,42.392,40.805,42.203,234453,0
2015-11-25,42.402,42.53,41.96,42.432,248221,0
2015-11-27,42.461,43.236,42.436,42.992,110074,0
2015-11-30,43.188,43.562,41.846,41.92,362365,0
2015-12-01,41.93,42.239,40.844,41.97,372938,0
2015-12-02,42.013,42.259,41.073,41.163,322569,0
2015-12-03,41.438,42.278,41.103,41.286,790333,0
2015-12-04,41.228,43.138,41.228,43.041,317197,0
2015-12-07,43.124,43.659,42.5,42.731,428693,0
2015-12-08,42.308,43.191,42.126,42.942,336732,0
2015-12-09,42.868,43.836,42.578,42.77,312721,0
2015-12-10,42.77,43.811,42.259,43.128,362569,0
2015-12-11,42.407,43.636,42.397,42.789,267757,0
2015-12-14,42.442,43.708,42.442,42.883,434958,0
2015-12-15,43.203,43.437,42.422,43.203,294000,0
2015-12-16,43.503,44.406,43.207,44.308,306414,0
2015-12-17,44.602,45.104,43.85,44.53,542023,0
2015-12-18,44.274,44.825,40.184,40.283,1584759,0
2015-12-21,40.666,40.666,39.153,39.811,374776,0
2015-12-22,39.923,40.244,39.356,40.007,363028,0
2015-12-23,40.144,41.295,40.144,41.028,316995,0
2015-12-24,41.358,42.043,41.203,41.508,157961,0
2015-12-28,41.277,42.233,41.113,42.184,202931,0
2015-12-29,42.47,42.982,41.92,42.038,227043,0
2015-12-30,41.885,42.116,40.805,41.443,248009,0
2015-12-31,41.363,41.584,40.219,40.273,417399,0
2016-01-04,39.644,40.179,38.34,38.572,417245,0
2016-01-05,38.764,39.743,38.41,39.083,427243,0
2016-01-06,38.436,39.476,38.436,39.324,315444,0
2016-01-07,37.894,38.296,36.96,37.884,474503,0
2016-01-08,38.007,38.505,36.714,36.739,334498,0
2016-01-11,36.915,37.314,36.169,36.935,345267,0
2016-01-12,37.142,37.816,36.901,37.801,300183,0
2016-01-13,38.022,39.089,36.616,36.739,269780,0
2016-01-14,37.015,37.629,36.485,36.906,344773,0
2016-01-15,35.972,37.741,35.972,37.649,359100,0
2016-01-19,38.116,39.163,37.811,38.495,463282,0
2016-01-20,37.928,37.96,35.885,37.555,311460,0
2016-01-21,37.736,37.983,36.901,37.03,333042,0
2016-01-22,37.398,38.4,37.324,38.087,354303,0
2016-01-25,38.14,39.109,37.988,38.346,322557,0
2016-01-26,38.15,39.485,38.097,39.353,370957,0
2016-01-27,39.103,39.928,37.56,37.645,251615,0
2016-01-28,38.067,39.457,37.801,38.73,229001,0
2016-01-29,38.793,40.003,37.647,39.953,503937,0
2016-02-01,39.64,39.723,38.793,39.109,399444,0
2016-02-02,38.823,39.545,38.126,38.17,224873,0
2016-02-03,38.533,38.809,36.547,37.128,268739,0
2016-02-04,37.108,37.908,36.764,37.324,206321,0
2016-02-05,37.299,37.934,35.442,35.757,353669,0
2016-02-08,35.448,37.874,35.113,37.675,298024,0
2016-02-09,37.142,37.57,35.638,36.749,336093,0
2016-02-10,36.882,37.344,36.095,36.799,355527,0
2016-02-11,36.252,37.756,36.056,37.22,196171,0
2016-02-12,37.275,37.738,36.267,36.391,266283,0
2016-02-16,36.272,36.366,34.275,36.037,722426,0
2016-02-17,36.037,37.374,35.672,36.405,423305,0
2016-02-18,36.591,38.012,36.306,37.545,331117,0
2016-02-19,37.491,38.616,37.432,37.948,212120,0
2016-02-22,38.282,38.413,36.512,36.606,370438,0
2016-02-23,36.532,37.874,36.401,37.491,350047,0
2016-02-24,37.299,38.2,36.842,37.142,262323,0
2016-02-25,36.857,36.862,35.2,36.183,480831,0
2016-02-26,36.149,37.015,33.633,35.711,632641,0
2016-02-29,35.412,36.547,34.313,36.189,424469,0
2016-03-01,36.485,36.621,34.749,35.618,511549,0
2016-03-02,35.707,35.938,35.141,35.378,415274,0
2016-03-03,35.526,36.48,35.147,36.411,443720,0
2016-03-04,36.173,37.859,36.173,36.99,397521,0
2016-03-07,36.995,37.255,36.46,37,405585,0
2016-03-08,36.94,38.077,36.63,36.799,268262,0
2016-03-09,37.001,37.723,36.605,37.36,483629,0
2016-03-10,37.561,38.025,36.589,37.142,282361,0
2016-03-11,37.429,37.541,36.611,37.482,453872,0
2016-03-14,37.492,38.906,37.36,38.779,561865,0
2016-03-15,38.754,39.256,38.537,38.65,474275,0
2016-03-16,38.454,39.995,38.454,39.783,532254,0
2016-03-17,39.763,41.148,39.251,40.975,549704,0
2016-03-18,41.238,41.782,40.3,40.33,607551,0
2016-03-21,40.585,40.585,39.266,39.812,428107,0
2016-03-22,39.676,39.995,38.868,39.093,433055,0
2016-03-23,38.69,39.276,38.546,38.694,348893,0
2016-03-24,38.739,39.306,37.911,38.294,333301,0
2016-03-28,38.25,38.25,37.743,38.039,259996,0
2016-03-29,38.085,38.729,37.94,38.69,427171,0
2016-03-30,38.614,40.585,38.614,40.531,293650,0
2016-03-31,40.355,40.571,39.97,40.172,188394,0
2016-04-01,40.535,41.228,40.009,40.965,314483,0
2016-04-04,41.058,41.058,39.344,39.606,310667,0
2016-04-05,39.453,39.561,38.793,38.901,164104,0
2016-04-06,38.915,39.398,38.424,39.208,252893,0
2016-04-07,38.95,39.129,38.236,38.384,274280,0
2016-04-08,38.62,39.773,38.174,39.656,163800,0
2016-04-11,39.759,39.759,38.374,38.394,163060,0
2016-04-12,38.424,38.896,38.198,38.458,120469,0
2016-04-13,38.572,39.359,38.543,39.119,272041,0
2016-04-14,39.153,39.792,38.91,39.364,167974,0
2016-04-15,39.153,39.388,38.798,38.97,267225,0
2016-04-18,38.888,40.088,38.843,39.935,99559,0
2016-04-19,39.896,39.896,39.053,39.251,222464,0
2016-04-20,39.354,39.892,39.063,39.231,197563,0
2016-04-21,39.388,39.448,37.621,37.691,363790,0
2016-04-22,37.409,38.075,37.37,37.793,308232,0
2016-04-25,37.803,39.169,37.783,39.133,228966,0
2016-04-26,39.198,39.438,38.835,39.251,147129,0
2016-04-27,39.139,40.517,39.006,40.444,219660,0
2016-04-28,40.409,40.998,39.251,40.541,293154,0
2016-04-29,40.285,40.551,39.719,40.222,190431,0
2016-05-02,40.424,41.931,40.424,41.606,274615,0
2016-05-03,41.645,41.847,41.062,41.561,309143,0
2016-05-04,41.242,42.171,40.883,41.931,296741,0
2016-05-05,41.792,42.094,40.979,41.473,322697,0
2016-05-06,41.448,42.152,41.142,42.059,214143,0
2016-05-09,42.235,42.772,41.966,42.663,335462,0
2016-05-10,42.768,43.344,40.439,40.778,427903,0
2016-05-11,40.863,41.373,40.365,40.394,354423,0
2016-05-12,40.585,42.185,40.503,42.162,602926,0
2016-05-13,41.896,42.181,41.04,41.363,284792,0
2016-05-16,41.557,41.98,41.418,41.679,324459,0
2016-05-17,41.649,41.767,39.807,40.009,451752,0
2016-05-18,39.676,40.689,39.463,40.535,298317,0
2016-05-19,40.419,40.783,39.857,40.29,150100,0
2016-05-20,40.551,41.679,40.37,40.873,178837,0
2016-05-23,40.903,41.604,40.364,40.517,115261,0
2016-05-24,40.58,41.641,40.334,41.359,151755,0
2016-05-25,41.544,41.859,40.55,41.344,99462,0
2016-05-26,41.504,42.505,41.504,42.223,252686,0
2016-05-27,42.317,43.152,42.317,42.539,132756,0
2016-05-31,42.791,43.008,42.057,42.253,190160,0
2016-06-01,41.681,42.574,41.681,42.268,285432,0
2016-06-02,42.412,42.935,41.938,42.935,187741,0
2016-06-03,42.935,42.935,42.392,42.639,218735,0
2016-06-06,42.776,42.831,42.283,42.505,181790,0
2016-06-07,42.826,45.164,42.722,44.765,779354,0
2016-06-08,44.567,45.229,44.414,45.056,213503,0
2016-06-09,45.199,45.51,44.602,45.401,260154,0
2016-06-10,45.017,45.214,44.064,44.153,191052,0
2016-06-13,44.321,44.716,44.129,44.257,120193,0
2016-06-14,44.213,45.229,43.787,45.184,276598,0
2016-06-15,45.339,45.349,44.444,44.494,193940,0
2016-06-16,44.479,45.363,44.233,45.359,294176,0
2016-06-17,45.401,45.634,44.104,44.632,259823,0
2016-06-20,45.145,45.994,44.803,45.644,213766,0
2016-06-21,45.689,45.689,44.557,45.579,326230,0
2016-06-22,45.584,46.527,45.101,45.131,443657,0
2016-06-23,45.549,45.896,44.883,45.234,313862,0
2016-06-24,44.059,45.485,43.407,44.83,220360,0
2016-06-27,44.607,44.967,43.937,44.657,760017,0
2016-06-28,45.224,45.224,43.961,44.228,365922,0
2016-06-29,44.504,44.849,44.366,44.504,772178,0
2016-06-30,44.868,46.33,44.424,46.32,446077,0
2016-07-01,46.576,47.247,46.33,47.247,433103,0
2016-07-05,47.762,49.053,46.034,46.162,322954,0
2016-07-06,45.729,46.596,45.729,46.241,155379,0
2016-07-07,45.964,46.764,45.954,46.754,209698,0
2016-07-08,46.883,47.838,46.626,47.712,260917,0
2016-07-11,47.781,48.541,47.722,48.146,197541,0
2016-07-12,48.137,48.313,47.047,47.918,243550,0
2016-07-13,48.243,48.413,47.868,48.078,184785,0
2016-07-14,48.501,48.994,48.165,48.213,165969,0
2016-07-15,48.452,48.698,47.347,47.406,193908,0
2016-07-18,47.376,48.078,46.883,47.682,185141,0
2016-07-19,47.82,47.848,47.367,47.622,103558,0
2016-07-20,47.918,48.048,47.445,47.573,97010,0
2016-07-21,47.445,47.583,47.109,47.426,129972,0
2016-07-22,47.277,48.561,47.148,48.263,129935,0
2016-07-25,48.363,49.349,47.682,47.968,152982,0
2016-07-26,47.918,48.403,47.878,48.018,133231,0
2016-07-27,48.008,48.008,47.041,47.612,167161,0
2016-07-28,47.396,47.82,47.322,47.632,89079,0
2016-07-29,47.752,48.649,47.524,48.323,158892,0
2016-08-01,48.403,48.403,47.848,48.118,88101,0
2016-08-02,47.791,47.791,46.883,47.011,77858,0
2016-08-03,46.893,47.168,46.241,47.158,92326,0
2016-08-04,47.021,47.376,46.636,46.962,90691,0
2016-08-05,47.138,47.533,46.843,47.178,143528,0
2016-08-08,47.484,47.642,46.714,46.981,149782,0
2016-08-09,46.596,46.596,44.524,45.363,396262,0
2016-08-10,45.549,46.152,45.47,45.836,167581,0
2016-08-11,46.132,46.368,43.27,43.437,326187,0
2016-08-12,43.29,43.427,42.095,43.211,713859,0
2016-08-15,43.427,43.87,42.944,43.062,209806,0
2016-08-16,42.816,42.816,42.223,42.293,204200,0
2016-08-17,42.095,42.609,41.849,42.51,310316,0
2016-08-18,42.057,43.626,42.057,43.457,199477,0
2016-08-19,43.358,44.356,42.716,44.02,244653,0
2016-08-22,43.655,44.623,43.339,44.535,223883,0
2016-08-23,44.841,44.93,44.395,44.742,170414,0
2016-08-24,45.049,45.186,44.536,45.186,127014,0
2016-08-25,44.979,44.979,44.218,44.693,131519,0
2016-08-26,44.573,45.058,44.257,44.603,102759,0
2016-08-29,43.655,43.655,36.743,38.285,2942670,0
2016-08-30,38.225,39.176,37.869,38.63,652695,0
2016-08-31,38.255,38.66,37.663,37.721,404877,0
2016-09-01,37.869,37.998,36.703,37.376,462926,0
2016-09-02,37.741,38.275,37.721,38.177,293758,0
2016-09-06,37.86,37.989,37.425,37.623,321095,0
2016-09-07,37.533,37.533,36.524,36.634,397335,0
2016-09-08,36.357,37.04,36.347,36.487,206105,0
2016-09-09,36.189,36.189,35.492,35.517,214323,0
2016-09-12,35.546,36.149,35.546,36.09,195839,0
2016-09-13,36.011,36.011,35.517,35.615,169021,0
2016-09-14,35.576,35.579,34.978,35.102,160727,0
2016-09-15,35.121,35.873,35.017,35.684,178214,0
2016-09-16,35.903,35.903,34.983,35.477,245994,0
2016-09-19,35.487,35.941,35.328,35.931,198743,0
2016-09-20,35.921,35.921,34.537,34.766,193049,0
2016-09-21,34.756,34.973,34.181,34.864,331278,0
2016-09-22,34.993,35.576,34.993,35.477,142773,0
2016-09-23,35.458,36.13,35.19,35.941,256642,0
2016-09-26,35.694,36.12,35.556,35.991,225789,0
2016-09-27,36.12,36.268,35.921,36.228,177340,0
2016-09-28,36.228,36.407,36.016,36.228,247265,0
2016-09-29,36.268,36.554,36.13,36.437,175302,0
2016-09-30,35.022,35.794,35.022,35.398,690672,0
2016-10-03,35.18,35.467,34.662,35.448,314786,0
2016-10-04,35.556,35.645,34.607,35.072,206968,0
2016-10-05,35.18,35.23,34.141,34.487,458328,0
2016-10-06,34.311,34.687,34.054,34.597,164904,0
2016-10-07,34.537,34.557,33.976,34.381,183554,0
2016-10-10,34.4,34.933,34.4,34.497,127084,0
2016-10-11,34.517,34.517,33.756,33.925,196182,0
2016-10-12,34.073,34.607,33.965,34.567,119680,0
2016-10-13,34.271,34.883,34.161,34.736,188790,0
2016-10-14,34.717,34.963,34.497,34.804,179569,0
2016-10-17,34.775,35.042,34.507,34.717,346682,0
2016-10-18,34.864,35.105,34.824,34.953,198584,0
2016-10-19,34.844,34.854,34.395,34.627,143632,0
2016-10-20,34.477,34.597,33.687,33.707,241771,0
2016-10-21,33.5,33.786,33.184,33.747,131953,0
2016-10-24,34.004,34.547,33.806,34.419,185833,0
2016-10-25,34.419,34.824,34.419,34.577,108757,0
2016-10-26,34.657,34.844,34.487,34.627,161458,0
2016-10-27,34.697,34.717,34.131,34.567,166089,0
2016-10-28,34.597,34.913,34.567,34.736,91236,0
2016-10-31,34.736,34.973,34.291,34.953,219312,0
2016-11-01,35.042,35.318,33.87,34.973,295269,0
2016-11-02,34.824,35.388,34.557,35.348,241996,0
2016-11-03,35.487,35.487,33.46,33.579,384563,0
2016-11-04,33.47,33.855,33.114,33.214,550062,0
2016-11-07,34.311,34.497,31.295,33.114,715963,0
2016-11-08,32.965,33.104,32.452,32.857,206121,0
2016-11-09,32.134,33.42,31.186,33.341,255649,0
2016-11-10,33.677,33.865,32.59,32.935,362114,0
2016-11-11,33.005,34.311,32.748,34.241,355094,0
2016-11-14,34.547,35.448,34.181,35.27,315835,0
2016-11-15,35.576,35.576,34.331,35.2,301645,0
2016-11-16,34.864,35.566,34.731,35.467,256564,0
2016-11-17,35.448,36.011,34.993,35.951,178246,0
2016-11-18,36.09,36.337,35.724,36.288,282175,0
2016-11-21,36.357,36.724,35.426,35.515,242713,0
2016-11-22,35.613,35.945,35.346,35.93,218975,0
2016-11-23,35.95,36.194,35.544,35.96,155548,0
2016-11-25,35.911,36.327,35.386,36.199,78967,0
2016-11-28,36.05,36.575,35.773,36.02,206266,0
2016-11-29,36.159,36.337,35.594,35.872,180309,0
2016-11-30,35.882,36.298,35.613,36.189,356792,0
2016-12-01,36.09,36.437,34.366,34.722,323907,0
2016-12-02,34.85,35.207,34.703,35.059,168705,0
2016-12-05,35.197,36.218,35.197,36.208,215351,0
2016-12-06,36.487,37.785,35.604,37.735,295066,0
2016-12-07,37.715,38.706,37.259,38.558,375199,0
2016-12-08,38.449,39.241,38.319,38.499,303960,0
2016-12-09,38.626,39.698,38.449,39.648,239705,0
2016-12-12,39.598,39.598,38.498,38.746,276286,0
2016-12-13,38.756,38.985,38.122,38.578,212085,0
2016-12-14,38.656,38.776,38.142,38.182,159509,0
2016-12-15,38.299,39.023,38.082,38.993,280421,0
2016-12-16,40.908,43.726,39.945,42.562,1228461,0
2016-12-19,42.472,43.147,41.918,42.81,329559,0
2016-12-20,43.008,43.653,42.305,43.077,317368,0
2016-12-21,42.979,43.574,42.552,42.642,257389,0
2016-12-22,42.761,43.454,42.096,42.552,163762,0
2016-12-23,42.562,43.048,42.245,42.81,154683,0
2016-12-27,42.77,43.355,42.389,42.82,185124,0
2016-12-28,42.979,42.979,42.245,42.632,163965,0
2016-12-29,42.839,43.266,42.225,43.077,308477,0
2016-12-30,43.286,43.369,42.285,42.691,308875,0
2017-01-03,42.78,42.909,42.126,42.642,333880,0
2017-01-04,42.761,42.999,42.295,42.632,627930,0
2017-01-05,42.384,42.79,41.958,42.444,137812,0
2017-01-06,42.582,43.554,42.066,42.076,140783,0
2017-01-09,42.185,42.424,41.878,42.096,288180,0
2017-01-10,42.424,42.424,41.63,42.116,349738,0
2017-01-11,41.977,42.492,41.938,42.344,188451,0
2017-01-12,42.126,42.522,41.829,42.424,199249,0
2017-01-13,42.681,43.117,41.842,42.532,213867,0
2017-01-17,42.434,42.572,42.096,42.374,175015,0
2017-01-18,42.384,42.562,41.809,42.027,351572,0
2017-01-19,42.037,42.577,40.183,40.213,347262,0
2017-01-20,40.173,40.332,39.648,39.728,260711,0
2017-01-23,39.806,40.035,38.836,38.984,219660,0
2017-01-24,39.053,40.015,37.903,39.777,281985,0
2017-01-25,39.758,40.481,37.517,37.546,649092,0
2017-01-26,37.507,37.646,36.278,36.427,430422,0
2017-01-27,36.595,37.691,35.346,35.623,330485,0
2017-01-30,35.604,35.99,34.726,35.475,421864,0
2017-01-31,35.277,35.386,34.463,34.603,447508,0
2017-02-01,34.693,35.079,33.334,33.394,597146,0
2017-02-02,33.463,34.146,33.354,33.374,419168,0
2017-02-03,33.433,33.959,32.987,33.849,452889,0
2017-02-06,33.979,33.979,32.839,32.967,347711,0
2017-02-07,33.116,33.116,32.224,32.392,291541,0
2017-02-08,32.521,32.987,31.977,32.541,246578,0
2017-02-09,32.561,33.374,32.027,33.066,360177,0
2017-02-10,33.284,33.666,32.829,32.848,251361,0
2017-02-13,32.898,33.294,32.601,32.739,179344,0
2017-02-14,32.72,32.898,32.561,32.65,293728,0
2017-02-15,32.64,32.967,32.64,32.858,302441,0
2017-02-16,32.937,33.334,32.759,32.957,231476,0
2017-02-17,33.096,33.364,32.422,32.65,245305,0
2017-02-21,32.71,33.274,32.631,33.226,310890,0
2017-02-22,33.304,33.344,32.769,32.908,245815,0
2017-02-23,32.848,33.354,32.382,33.274,372581,0
2017-02-24,33.096,33.364,32.363,32.7,318569,0
2017-02-27,32.868,33.364,32.531,32.759,285207,0
2017-02-28,32.67,32.819,32.075,32.234,373876,0
2017-03-01,31.937,32.959,29.906,32.194,476421,0
2017-03-02,31.967,32.928,31.44,31.977,667651,0
2017-03-03,31.857,31.912,30.965,30.995,616536,0
2017-03-06,30.787,31.321,30.35,31.074,268811,0
2017-03-07,31.034,31.381,30.667,30.945,687082,0
2017-03-08,31.114,31.124,30.717,30.837,244962,0
2017-03-09,30.807,31.462,30.667,31.442,287195,0
2017-03-10,31.512,31.87,31.274,31.304,232296,0
2017-03-13,31.333,31.373,30.817,31.065,350282,0
2017-03-14,31.313,31.313,30.886,31.164,186009,0
2017-03-15,31.224,32.556,31.065,32.486,458468,0
2017-03-16,32.516,32.775,32.218,32.645,221228,0
2017-03-17,32.576,33.819,32.496,33.759,565206,0
2017-03-20,33.749,33.749,32.148,32.178,406637,0
2017-03-21,32.427,32.795,31.075,31.095,364013,0
2017-03-22,30.935,31.075,30.335,30.737,305023,0
2017-03-23,30.627,31.244,30.607,30.886,137897,0
2017-03-24,31.055,31.105,30.509,30.657,232437,0
2017-03-27,30.369,31.025,30.369,30.707,305466,0
2017-03-28,30.577,30.822,30.329,30.539,350252,0
2017-03-29,30.627,30.787,30.041,30.2,347814,0
2017-03-30,30.22,30.567,30.101,30.509,359091,0
2017-03-31,30.469,31.164,30.469,31.005,245602,0
2017-04-03,30.945,30.945,30.031,30.16,173768,0
2017-04-04,30.19,30.459,29.902,30.071,195858,0
2017-04-05,30.121,30.399,29.822,30.051,349365,0
2017-04-06,30.001,30.587,30.001,30.577,195002,0
2017-04-07,30.567,30.945,30.279,30.667,257028,0
2017-04-10,30.577,31.333,30.577,31.115,141652,0
2017-04-11,31.095,31.562,30.896,31.264,150866,0
2017-04-12,31.214,31.642,30.935,31.373,184256,0
2017-04-13,31.234,31.393,30.529,30.637,163432,0
2017-04-17,30.677,30.866,30.269,30.577,139860,0
2017-04-18,31.462,34.753,31.462,34.664,775599,0
2017-04-19,34.634,34.902,32.805,32.864,557320,0
2017-04-20,33.073,33.908,33.073,33.719,400277,0
2017-04-21,33.709,33.956,32.805,33.401,261110,0
2017-04-24,33.809,34.136,33.57,33.978,204929,0
2017-04-25,34.186,34.872,34.176,34.654,290902,0
2017-04-26,34.644,35.499,34.549,35.31,283980,0
2017-04-27,35.419,35.608,35.19,35.409,351693,0
2017-04-28,35.479,35.707,34.763,34.812,240251,0
2017-05-01,34.892,34.922,34.246,34.704,216429,0
2017-05-02,34.704,34.822,34.41,34.792,168566,0
2017-05-03,34.614,35.26,34.549,35.18,157343,0
2017-05-04,35.24,35.449,34.852,35.329,249198,0
2017-05-05,35.379,35.568,35.101,35.499,179668,0
2017-05-08,35.389,35.499,34.972,35.091,313283,0
2017-05-09,34.444,38.138,33.043,35.797,349200,0
2017-05-10,31.81,35.17,31.313,34.524,742920,0
2017-05-11,33.143,35.617,33.143,34.982,420498,0
2017-05-12,34.882,35.15,34.434,34.842,265706,0
2017-05-15,34.852,35.603,34.714,34.872,215830,0
2017-05-16,35.697,35.697,34.604,34.972,230492,0
2017-05-17,34.614,35.031,34.236,34.286,200201,0
2017-05-18,34.266,34.484,33.521,33.649,228083,0
2017-05-19,33.619,33.799,33.241,33.55,256435,0
2017-05-22,33.799,35.21,33.669,34.574,348169,0
2017-05-23,34.554,34.554,33.926,34.464,310856,0
2017-05-24,34.614,34.694,34.165,34.375,208323,0
2017-05-25,34.514,34.743,34.444,34.654,205393,0
2017-05-26,34.634,34.773,33.986,34.275,242709,0
2017-05-30,34.235,34.235,33.817,33.966,134540,0
2017-05-31,34.195,34.195,33.328,33.936,269085,0
2017-06-01,33.966,34.853,33.757,34.793,380574,0
2017-06-02,34.873,35.71,34.335,35.361,265584,0
2017-06-05,35.381,35.561,34.843,35.361,202481,0
2017-06-06,35.182,35.63,34.554,35.022,274180,0
2017-06-07,34.973,35.591,34.649,35.232,240391,0
2017-06-08,35.222,35.85,33.193,35.62,244266,0
2017-06-09,35.66,36.776,35.242,36.597,309640,0
2017-06-12,36.527,37.046,35.8,35.979,234720,0
2017-06-13,36.039,36.663,35.581,35.929,257944,0
2017-06-14,35.919,36.179,35.391,36.059,233966,0
2017-06-15,35.79,35.989,35.391,35.611,355008,0
2017-06-16,34.594,34.714,33.662,34.285,752507,0
2017-06-19,34.375,34.375,33.916,34.086,275125,0
2017-06-20,33.956,34.265,32.611,32.611,139431,0
2017-06-21,32.621,32.76,32.302,32.531,212164,0
2017-06-22,32.551,33.079,32.172,32.74,346471,0
2017-06-23,32.79,33.418,32.546,33.328,337939,0
2017-06-26,33.408,33.468,32.64,32.68,125479,0
2017-06-27,32.64,32.795,32.132,32.142,100611,0
2017-06-28,32.242,32.7,31.833,32.441,171626,0
2017-06-29,32.441,32.7,32.062,32.491,111686,0
2017-06-30,32.541,33.119,32.381,32.949,148113,0
2017-07-03,33.179,33.597,32.929,33.348,124421,0
2017-07-05,33.368,33.388,32.282,32.67,176779,0
2017-07-06,32.501,32.501,31.435,31.704,202043,0
2017-07-07,31.813,32.441,31.514,32.112,194703,0
2017-07-10,32.023,32.82,31.883,32.72,279122,0
2017-07-11,32.83,35.172,32.73,35.152,597924,0
2017-07-12,35.63,36.308,35.172,36.179,377079,0
2017-07-13,36.179,36.577,35.84,36.119,262752,0
2017-07-14,36.208,36.308,35.501,35.541,160414,0
2017-07-17,35.551,36.044,35.302,35.66,162204,0
2017-07-18,35.591,35.73,35.252,35.541,126732,0
2017-07-19,35.571,36.338,35.551,36.328,136409,0
2017-07-20,36.368,37.026,36.079,36.896,144151,0
2017-07-21,37.235,37.235,36.737,36.966,203878,0
2017-07-24,36.956,37.125,36.697,36.836,164212,0
2017-07-25,36.866,38.072,36.866,37.404,336231,0
2017-07-26,37.444,37.868,37.056,37.833,204638,0
2017-07-27,37.933,38.017,37.135,37.444,145208,0
2017-07-28,37.315,37.534,36.169,36.288,270805,0
2017-07-31,36.378,36.627,36.04,36.547,197343,0
2017-08-01,36.727,37.404,36.478,37.315,148215,0
2017-08-02,37.325,37.813,36.757,37.016,146540,0
2017-08-03,37.026,37.594,36.358,36.388,135474,0
2017-08-04,36.488,36.488,35.551,35.65,218588,0
2017-08-07,35.63,36.169,35.541,35.8,172841,0
2017-08-08,30.458,33.557,29.531,29.86,1203556,0
2017-08-09,29.601,29.91,27.697,28.694,1119358,0
2017-08-10,28.474,28.694,27.697,27.876,450824,0
2017-08-11,27.986,28.195,27.179,27.886,390229,0
2017-08-14,28.156,28.891,27.308,27.528,290959,0
2017-08-15,27.597,27.747,26.86,27.079,265149,0
2017-08-16,27.159,27.428,26.571,26.76,223849,0
2017-08-17,26.77,27.647,26.611,26.74,245578,0
2017-08-18,26.481,26.75,25.993,26.421,236068,0
2017-08-21,26.372,26.471,26.082,26.411,167237,0
2017-08-22,26.551,27.876,26.536,27.857,401517,0
2017-08-23,27.567,27.597,27.249,27.458,272864,0
2017-08-24,27.498,27.777,26.77,26.82,265274,0
2017-08-25,26.93,26.96,26.25,26.37,367038,0
2017-08-28,26.59,27.14,26.22,26.4,356679,0
2017-08-29,26.25,26.66,26.19,26.28,183543,0
2017-08-30,26.25,26.6,26.11,26.54,160670,0
2017-08-31,26.57,27.17,26.54,27.06,161166,0
2017-09-01,27.09,27.54,27.09,27.33,123027,0
2017-09-05,27.34,28.31,27.34,27.98,200007,0
2017-09-06,28.05,28.485,27.81,28.34,228878,0
2017-09-07,28.41,28.65,28.08,28.24,147966,0
2017-09-08,28.12,28.47,27.24,27.35,186780,0
2017-09-11,27.61,28.01,27.3,27.94,134197,0
2017-09-12,28.01,28.29,27.77,27.97,101943,0
2017-09-13,27.91,28.58,27.87,28.45,123692,0
2017-09-14,28.5,28.65,28.26,28.64,136186,0
2017-09-15,28.72,29.46,28.38,29.43,471458,0
2017-09-18,29.4,29.4,28.8,28.93,198818,0
2017-09-19,28.97,29.09,28.575,29.03,163200,0
2017-09-20,29.04,29.68,28.895,29.58,125433,0
2017-09-21,29.79,29.97,28.51,29.59,181338,0
2017-09-22,29.58,30.01,29.58,29.94,141486,0
2017-09-25,29.93,30.9,29.62,30.6,313451,0
2017-09-26,30.5,31.86,30.5,31.66,260700,0
2017-09-27,31.6,32.59,31.3415,32.34,262615,0
2017-09-28,32,32.49,31.909,32.37,169257,0
2017-09-29,32.3,32.46,32.06,32.14,152114,0
2017-10-02,32.1,32.37,31.68,32.18,242605,0
2017-10-03,32.26,32.93,32.18,32.8,250595,0
2017-10-04,32.9,33,32.56,32.81,114956,0
2017-10-05,32.95,33.27,32.68,32.7,152741,0
2017-10-06,32.46,32.73,32.05,32.38,150939,0
2017-10-09,32.38,32.67,31.53,31.61,224299,0
2017-10-10,31.87,32.38,31.62,32.28,161906,0
2017-10-11,32.3,32.789,32.1717,32.53,86253,0
2017-10-12,32.47,33.05,32.265,33.03,115820,0
2017-10-13,32.92,33.4,32.724,33.11,112660,0
2017-10-16,33.18,33.49,33.18,33.35,100053,0
2017-10-17,33.21,33.85,33.09,33.32,107685,0
2017-10-18,33.67,33.67,33.23,33.54,123190,0
2017-10-19,33.47,33.67,33.23,33.56,158102,0
2017-10-20,33.88,33.89,33.31,33.41,211155,0
2017-10-23,33.45,33.68,33.08,33.26,70482,0
2017-10-24,33.36,33.5,33.16,33.33,92738,0
2017-10-25,33.16,33.59,33.13,33.45,130054,0
2017-10-26,33.61,34.11,33.3,33.8,118372,0
2017-10-27,33.81,33.92,33.07,33.65,149211,0
2017-10-30,33.4,33.47,32.89,33.18,179499,0
2017-10-31,33.27,34.19,32.95,34.06,207108,0
2017-11-01,34.39,34.79,34.08,34.39,235620,0
2017-11-02,34.43,34.54,33.86,34.09,197925,0
2017-11-03,34.22,34.265,33.7,33.84,172115,0
2017-11-06,33.69,34.46,33.66,33.66,270321,0
2017-11-07,34.61,34.61,30.05,30.62,300998,0
2017-11-08,30.09,30.39,29.01,29.055,323466,0
2017-11-09,28.67,29.3,28.31,29.16,180557,0
2017-11-10,29.19,29.88,29.06,29.28,154185,0
