Date,Open,High,Low,Close,Volume,OpenInt
2006-06-14,10.696,10.696,10.696,10.696,0,0
2006-06-15,13.164,13.37,12.344,12.515,3536712,0
2006-06-16,12.546,12.998,12.507,12.646,385903,0
2006-06-19,12.524,13.158,12.367,12.959,312978,0
2006-06-20,13.098,13.248,12.794,13.158,219516,0
2006-06-21,13.256,13.362,12.959,13.083,144986,0
2006-06-22,13.024,13.362,13.024,13.346,317980,0
2006-06-23,13.164,13.798,13.164,13.429,374692,0
2006-06-26,13.766,13.766,13.14,13.164,178282,0
2006-06-27,13.248,13.577,13.164,13.179,13775,0
2006-06-28,12.984,13.304,12.984,13.239,144404,0
2006-06-29,13.164,14.226,13.164,13.97,47762,0
2006-06-30,14.787,14.787,14.003,14.151,210670,0
2006-07-03,14.448,14.481,13.494,13.608,110080,0
2006-07-05,13.732,14.81,13.659,14.194,180443,0
2006-07-06,14.399,14.423,14.003,14.423,41591,0
2006-07-07,14.481,14.481,14.151,14.392,22015,0
2006-07-10,14.506,14.779,14.399,14.645,143818,0
2006-07-11,14.497,14.645,14.399,14.522,52582,0
2006-07-12,14.77,14.77,13.987,14.472,154520,0
2006-07-13,14.036,14.07,13.948,13.948,18438,0
2006-07-14,13.789,14.094,13.781,13.781,41259,0
2006-07-17,13.608,13.616,13.068,13.429,233230,0
2006-07-18,13.411,13.584,13.179,13.584,47327,0
2006-07-19,13.723,13.987,13.164,13.97,38220,0
2006-07-20,14.013,14.606,13.697,14.251,31914,0
2006-07-21,14.316,14.316,13.798,14.013,166723,0
2006-07-24,13.987,14.606,13.987,14.506,58458,0
2006-07-25,14.582,14.582,14.194,14.366,97738,0
2006-07-26,14.291,15.098,14.036,14.77,51675,0
2006-07-27,15.091,15.418,14.834,15.024,47552,0
2006-07-28,15.346,16.415,15.22,15.945,108998,0
2006-07-31,16.044,16.455,15.288,15.484,38482,0
2006-08-01,15.592,15.674,14.81,15.139,74899,0
2006-08-02,14.894,15.173,14.645,14.933,43916,0
2006-08-03,15.106,15.229,14.44,14.726,45170,0
2006-08-04,14.941,15.426,14.779,15.039,46368,0
2006-08-07,14.959,14.959,14.589,14.802,69376,0
2006-08-08,14.81,15.098,14.606,15.098,191354,0
2006-08-09,15.632,15.632,14.81,14.959,41928,0
2006-08-10,14.612,15.22,14.612,14.924,132709,0
2006-08-11,14.81,15.007,13.93,14.794,130649,0
2006-08-14,17.484,17.484,15.385,15.961,450709,0
2006-08-15,16.424,17.17,16.332,16.332,186493,0
2006-08-16,16.751,17.484,16.382,17.148,203864,0
2006-08-17,17.154,17.525,16.267,16.267,247874,0
2006-08-18,16.292,16.86,16.267,16.522,184030,0
2006-08-21,16.777,18.514,16.364,18.396,498572,0
2006-08-22,19.187,19.187,18.126,18.538,425961,0
2006-08-23,18.43,18.883,18.291,18.757,212331,0
2006-08-24,18.841,19.656,18.181,18.95,390136,0
2006-08-25,18.98,18.98,17.92,18.307,500965,0
2006-08-28,17.993,18.233,17.54,18.167,508148,0
2006-08-29,18.224,18.866,18.224,18.53,234500,0
2006-08-30,18.38,18.38,16.505,16.8,640033,0
2006-08-31,16.761,17.484,16.761,17.106,263337,0
2006-09-01,16.842,17.161,15.666,16.315,764597,0
2006-09-05,16.398,16.86,15.921,16.447,499073,0
2006-09-06,16.355,16.826,16.209,16.283,323905,0
2006-09-07,16.636,16.636,15.5,15.798,495289,0
2006-09-08,15.805,15.936,15.565,15.617,232080,0
2006-09-11,15.565,15.961,14.735,15.798,846399,0
2006-09-12,15.936,16.341,14.924,15.039,494314,0
2006-09-13,14.968,15.139,14.316,14.671,430413,0
2006-09-14,14.654,15.015,14.399,14.522,166233,0
2006-09-15,14.612,15.139,14.275,14.456,273076,0
2006-09-18,14.399,15.394,14.3,15.319,518851,0
2006-09-19,15.295,16.209,15.13,15.805,400911,0
2006-09-20,15.961,16.455,15.319,15.469,263788,0
2006-09-21,15.632,16.364,15.385,16.233,1053010,0
2006-09-22,16.258,16.332,15.838,16.193,261472,0
2006-09-25,16.455,17.236,16.398,17.122,641622,0
2006-09-26,17.08,17.549,16.514,17.148,609538,0
2006-09-27,17.072,17.395,16.794,16.981,418844,0
2006-09-28,17.139,17.139,15.822,16.209,571472,0
2006-09-29,16.134,16.439,15.418,15.469,988797,0
2006-10-02,15.51,15.79,14.696,14.959,387368,0
2006-10-03,14.951,14.951,14.431,14.489,484952,0
2006-10-04,14.572,15.682,14.481,15.641,518201,0
2006-10-05,15.641,16.209,15.46,16.202,310899,0
2006-10-06,16.315,16.332,15.755,16.126,233800,0
2006-10-09,16.126,16.717,16.044,16.686,663724,0
2006-10-10,16.786,17.69,16.742,17.615,763796,0
2006-10-11,17.243,17.648,16.959,17.04,334850,0
2006-10-12,17.188,17.895,17.114,17.412,492420,0
2006-10-13,17.303,18.349,17.303,17.993,868281,0
2006-10-16,18.143,18.224,17.631,17.755,370010,0
2006-10-17,17.811,17.971,17.04,17.441,396676,0
2006-10-18,17.502,18.438,17.426,18.044,404471,0
2006-10-19,17.895,18.396,17.426,17.846,263928,0
2006-10-20,17.986,19.056,17.69,18.75,424162,0
2006-10-23,18.916,19.877,18.72,19.696,828373,0
2006-10-24,19.746,19.944,18.956,19.482,379211,0
2006-10-25,19.517,19.746,18.603,18.883,437070,0
2006-10-26,19.17,20.15,18.891,20.036,515534,0
2006-10-27,20.217,20.332,18.757,19.145,473140,0
2006-10-30,18.744,19.541,18.135,18.323,368627,0
2006-10-31,18.423,18.637,17.197,17.404,917400,0
2006-11-01,17.404,17.855,16.251,16.99,736598,0
2006-11-02,16.332,16.99,16.086,16.355,637006,0
2006-11-03,16.77,16.826,15.838,16.406,513540,0
2006-11-06,19.062,19.213,16.463,17.26,3231538,0
2006-11-07,17.971,18.464,17.484,18.314,756087,0
2006-11-08,18.02,18.181,17.615,17.738,379377,0
2006-11-09,18.175,18.595,17.774,18.331,402320,0
2006-11-10,18.455,18.496,17.69,17.819,381629,0
2006-11-13,17.722,18.925,17.722,18.85,720630,0
2006-11-14,18.857,19.746,18.857,19.564,1187926,0
2006-11-15,19.491,19.737,18.925,19.525,526195,0
2006-11-16,19.639,20.143,19.386,20.028,617573,0
2006-11-17,19.763,19.877,19.452,19.755,553470,0
2006-11-20,19.746,19.829,18.925,19.624,449540,0
2006-11-21,19.573,20.98,19.573,20.453,516390,0
2006-11-22,20.569,20.708,19.918,20.158,275722,0
2006-11-24,19.918,20.075,19.607,19.813,125645,0
2006-11-27,19.723,19.87,18.964,19.409,427514,0
2006-11-28,19.482,19.696,18.702,19.056,647860,0
2006-11-29,19.229,19.672,19.039,19.179,450741,0
2006-11-30,19.17,19.285,18.43,18.554,861010,0
2006-12-01,18.514,18.576,18.036,18.53,650599,0
2006-12-04,18.586,19.689,18.586,19.508,460420,0
2006-12-05,19.715,20.101,19.007,19.105,431210,0
2006-12-06,19.024,19.335,18.891,18.932,525426,0
2006-12-07,18.932,19.015,18.11,18.247,579901,0
2006-12-08,18.167,18.504,17.707,17.765,532599,0
2006-12-11,18.036,18.331,17.699,18.001,697404,0
2006-12-12,18.02,18.85,18.02,18.818,704870,0
2006-12-13,19.031,19.204,18.611,18.908,503579,0
2006-12-14,18.964,19.541,18.964,19.27,478130,0
2006-12-15,19.434,19.434,18.53,18.694,969926,0
2006-12-18,18.72,19.039,18.514,18.576,348214,0
2006-12-19,18.514,18.653,17.433,18.093,558038,0
2006-12-20,18.067,18.448,17.707,17.88,261888,0
2006-12-21,17.928,17.928,16.981,17.139,581984,0
2006-12-22,17.45,17.476,17.148,17.207,448747,0
2006-12-26,17.517,17.525,17.097,17.329,289376,0
2006-12-27,17.36,17.36,16.899,17.287,382384,0
2006-12-28,17.179,17.484,17.032,17.287,242560,0
2006-12-29,17.221,17.404,16.867,17.197,247554,0
2007-01-03,17.493,17.502,16.424,16.545,774994,0
2007-01-04,16.67,16.86,16.002,16.678,569510,0
2007-01-05,16.537,16.705,16.39,16.431,536859,0
2007-01-08,16.348,17.016,16.348,16.809,437685,0
2007-01-09,16.786,16.94,16.355,16.86,292647,0
2007-01-10,16.71,17.296,16.71,17.279,349110,0
2007-01-11,17.319,17.319,16.99,16.99,232553,0
2007-01-12,16.999,17.279,16.826,17.279,587535,0
2007-01-16,17.319,18.067,17.296,17.962,390413,0
2007-01-17,18.085,18.464,18.01,18.43,505061,0
2007-01-18,18.628,18.72,17.648,18.448,348621,0
2007-01-19,18.43,19.145,18.275,18.989,440881,0
2007-01-22,19.213,19.401,18.522,18.66,342875,0
2007-01-23,18.711,19.278,18.522,19.204,244304,0
2007-01-24,19.13,19.294,18.883,19.098,189451,0
2007-01-25,19.071,19.927,18.925,19.672,787004,0
2007-01-26,19.656,19.781,19.517,19.672,146982,0
2007-01-29,20.001,20.001,19.426,19.583,298425,0
2007-01-30,19.599,19.729,19.187,19.696,164142,0
2007-01-31,19.508,19.746,19.221,19.482,121773,0
2007-02-01,19.607,19.963,19.376,19.862,169840,0
2007-02-02,19.953,21.229,19.781,20.429,739666,0
2007-02-05,20.634,20.634,19.772,19.944,360853,0
2007-02-06,19.992,20.332,19.911,20.199,190192,0
2007-02-07,20.281,20.529,20.15,20.264,171337,0
2007-02-08,20.019,20.143,19.853,20.075,134287,0
2007-02-09,19.984,20.191,19.122,19.442,243087,0
2007-02-12,19.153,19.877,18.883,19.746,244218,0
2007-02-13,19.895,20.363,19.557,20.341,227148,0
2007-02-14,20.272,20.569,20.092,20.512,206420,0
2007-02-15,20.569,22.239,20.529,21.383,1112338,0
2007-02-16,21.466,21.623,20.602,21.325,327616,0
2007-02-20,22.355,22.578,21.656,22.38,575549,0
2007-02-21,22.396,22.487,21.739,21.992,328884,0
2007-02-22,21.976,22.462,21.976,22.462,214520,0
2007-02-23,22.578,22.758,21.821,22.428,315596,0
2007-02-26,22.601,23.047,22.164,22.217,243203,0
2007-02-27,22.297,22.297,19.787,20.708,1160725,0
2007-02-28,20.577,21.14,20.158,20.38,617653,0
2007-03-01,19.796,20.569,18.998,20.462,489424,0
2007-03-02,20.248,20.494,19.632,19.796,359754,0
2007-03-05,19.426,19.737,18.307,18.628,536376,0
2007-03-06,18.784,19.763,18.694,19.656,301582,0
2007-03-07,19.723,20.61,19.442,20.587,421291,0
2007-03-08,21.022,21.696,20.875,21.433,449517,0
2007-03-09,21.588,21.794,21.194,21.55,261039,0
2007-03-12,21.649,22.133,21.268,21.786,214786,0
2007-03-13,21.868,22.217,21.285,21.778,719429,0
2007-03-14,21.003,21.515,19.583,20.554,1484416,0
2007-03-15,20.414,20.898,20.398,20.735,264569,0
2007-03-16,20.726,20.823,20.182,20.281,391909,0
2007-03-19,20.363,20.66,19.87,20.298,481037,0
2007-03-20,20.255,20.692,20.191,20.398,274764,0
2007-03-21,20.437,20.651,20.173,20.569,287558,0
2007-03-22,20.718,21.131,20.545,20.85,346006,0
2007-03-23,20.815,21.886,20.783,21.475,663293,0
2007-03-26,21.68,21.721,20.889,20.94,339834,0
2007-03-27,20.776,21.095,20.569,21.064,710609,0
2007-03-28,20.988,22.173,20.98,21.951,2752374,0
2007-03-29,22.282,23.02,22.282,22.561,1215209,0
2007-03-30,22.692,23.368,22.494,23.055,605521,0
2007-04-02,23.424,23.448,21.846,22.667,1054939,0
2007-04-03,22.735,23.102,22.38,22.661,392889,0
2007-04-04,22.758,22.99,22.586,22.881,236836,0
2007-04-05,23.012,23.029,22.766,22.939,193911,0
2007-04-09,23.088,23.424,22.661,23.164,439570,0
2007-04-10,23.119,23.424,22.717,22.93,285106,0
2007-04-11,22.981,23.853,22.981,23.533,454761,0
2007-04-12,23.566,24.108,23.102,24.09,497729,0
2007-04-13,24.165,24.69,24.165,24.396,393514,0
2007-04-16,24.676,24.676,24.272,24.436,479355,0
2007-04-17,24.255,24.462,23.605,23.967,512914,0
2007-04-18,23.952,24.231,23.673,23.673,251923,0
2007-04-19,23.761,23.761,22.487,22.956,535552,0
2007-04-20,23.128,23.465,22.956,23.31,320375,0
2007-04-23,23.31,23.441,22.766,23.119,360061,0
2007-04-24,22.939,23.441,22.824,22.99,302382,0
2007-04-25,22.83,24.181,22.83,24.001,644199,0
2007-04-26,24.189,25.663,23.877,24.915,1008801,0
2007-04-27,24.741,25.613,24.223,25.259,646526,0
2007-04-30,25.22,25.316,24.115,24.255,671380,0
2007-05-01,24.306,25.151,24.272,24.888,741602,0
2007-05-02,25.094,25.17,21.902,22.406,3578196,0
2007-05-03,21.649,22.256,21.391,22.028,2353532,0
2007-05-04,22.05,22.355,21.596,22.076,1027826,0
2007-05-07,21.73,22.609,21.68,22.462,776708,0
2007-05-08,22.699,22.708,22.042,22.272,519514,0
2007-05-09,22.19,22.561,22.133,22.355,397334,0
2007-05-10,22.15,22.328,21.614,21.713,549600,0
2007-05-11,21.829,22.15,21.632,21.91,210213,0
2007-05-14,21.985,21.985,21.649,21.762,372669,0
2007-05-15,21.696,21.778,20.823,20.875,512551,0
2007-05-16,20.832,20.98,20.075,20.898,685391,0
2007-05-17,20.957,21.739,20.858,21.483,601490,0
2007-05-18,21.557,21.739,21.252,21.343,400866,0
2007-05-21,21.302,21.532,21.268,21.433,250114,0
2007-05-22,21.335,21.541,20.529,20.577,612176,0
2007-05-23,20.669,21.352,20.669,21.268,514485,0
2007-05-24,21.122,22.297,21.122,21.919,1054349,0
2007-05-25,22.059,22.462,22.059,22.347,478019,0
2007-05-29,22.487,22.784,22.217,22.38,549820,0
2007-05-30,22.272,22.981,21.976,22.965,442509,0
2007-05-31,23.047,23.566,23.029,23.557,643828,0
2007-06-01,23.613,23.862,23.384,23.416,594822,0
2007-06-04,23.533,24.025,23.448,23.944,524043,0
2007-06-05,23.918,24.213,23.747,24.213,468038,0
2007-06-06,24.141,24.213,22.8,23.31,637440,0
2007-06-07,23.063,23.523,22.355,22.906,423493,0
2007-06-08,22.858,23.088,22.42,22.956,297517,0
2007-06-11,23.088,23.416,22.635,23.368,343505,0
2007-06-12,23.416,23.573,22.965,23.185,393880,0
2007-06-13,23.368,23.514,23.185,23.408,473374,0
2007-06-14,23.539,23.539,23.164,23.276,768127,0
2007-06-15,23.523,24.09,23.276,23.82,483320,0
2007-06-18,23.862,23.893,23.194,23.679,581774,0
2007-06-19,23.474,24.248,23.474,24.124,462803,0
2007-06-20,24.231,24.56,23.483,23.589,481843,0
2007-06-21,23.483,24.025,23.293,23.983,711814,0
2007-06-22,24.189,24.297,23.111,23.441,2045611,0
2007-06-25,23.368,23.747,23.029,23.245,668254,0
2007-06-26,23.343,23.853,23.102,23.259,598108,0
2007-06-27,23.07,23.761,23.038,23.738,376149,0
2007-06-28,23.738,23.886,23.185,23.465,489672,0
2007-06-29,23.465,23.589,23.21,23.376,365319,0
2007-07-02,23.376,23.605,22.906,23.2,779505,0
2007-07-03,23.2,23.2,22.83,23.038,307736,0
2007-07-05,23.038,23.164,22.578,22.889,406795,0
2007-07-06,22.866,23.228,22.866,23.155,296998,0
2007-07-09,22.981,23.259,22.815,23.02,205186,0
2007-07-10,22.948,23.325,22.735,23.194,242786,0
2007-07-11,23.119,23.408,22.396,22.775,348832,0
2007-07-12,22.643,23.038,22.471,22.667,266699,0
2007-07-13,22.626,22.939,22.536,22.881,330019,0
2007-07-16,22.83,22.889,22.601,22.741,138372,0
2007-07-17,22.708,22.973,22.661,22.824,346265,0
2007-07-18,22.741,23.334,22.661,23.2,600916,0
2007-07-19,23.219,23.352,21.821,21.853,628770,0
2007-07-20,21.803,21.959,20.48,20.545,774184,0
2007-07-23,20.708,20.815,20.066,20.15,837466,0
2007-07-24,20.158,20.685,20.158,20.429,897144,0
2007-07-25,20.768,21.244,20.718,21.194,556102,0
2007-07-26,20.832,21.064,19.992,20.964,801226,0
2007-07-27,20.98,21.14,20.363,20.453,496360,0
2007-07-30,20.677,21.194,20.323,21.077,524285,0
2007-07-31,21.293,21.919,21.077,21.202,684497,0
2007-08-01,17.122,18.101,15.329,15.813,6920613,0
2007-08-02,15.83,16.579,15.805,16.398,1720266,0
2007-08-03,16.332,16.481,15.583,15.79,1156814,0
2007-08-06,15.897,15.961,15.083,15.362,1243078,0
2007-08-07,15.246,15.715,14.77,15.015,991191,0
2007-08-08,15.091,16.167,15.091,16.126,1062052,0
2007-08-09,15.897,16.431,15.46,16.142,826697,0
2007-08-10,16.209,16.341,15.024,15.632,991831,0
2007-08-13,15.592,15.805,15.346,15.354,466073,0
2007-08-14,15.51,15.575,14.71,14.951,647681,0
2007-08-15,14.9,14.976,14.242,14.316,482915,0
2007-08-16,14.234,14.399,13.008,13.987,1469117,0
2007-08-17,14.284,15.295,14.251,15.032,798080,0
2007-08-20,15.13,15.773,15.13,15.6,461270,0
2007-08-21,15.558,15.674,15.377,15.411,511637,0
2007-08-22,15.385,15.385,14.976,15.22,577048,0
2007-08-23,15.385,15.385,14.976,15.015,400219,0
2007-08-24,15.048,15.098,14.816,15.056,365296,0
2007-08-27,15.039,15.212,14.894,15.015,205507,0
2007-08-28,14.998,15.056,14.81,14.984,622958,0
2007-08-29,15.13,15.411,14.933,15.302,258043,0
2007-08-30,15.229,15.385,15.091,15.121,190882,0
2007-08-31,15.22,15.329,15.056,15.195,248749,0
2007-09-04,15.148,15.609,15.007,15.592,235395,0
2007-09-05,15.535,15.723,15.195,15.263,171701,0
2007-09-06,15.346,15.746,15.195,15.641,290738,0
2007-09-07,15.46,15.492,15.189,15.426,216919,0
2007-09-10,15.492,15.798,15.346,15.798,566554,0
2007-09-11,15.805,16.011,15.691,15.872,282911,0
2007-09-12,15.872,16.77,15.746,16.636,360028,0
2007-09-13,16.686,16.794,16.061,16.151,168254,0
2007-09-14,16.094,16.431,15.961,16.406,119907,0
2007-09-17,16.39,16.545,16.209,16.332,131851,0
2007-09-18,16.39,16.933,16.094,16.851,294491,0
2007-09-19,17.016,17.385,16.786,17.072,481527,0
2007-09-20,17.024,17.024,16.39,16.643,455676,0
2007-09-21,16.8,16.867,16.505,16.629,355360,0
2007-09-24,16.572,16.613,15.813,16.061,343590,0
2007-09-25,15.897,15.987,15.543,15.798,630339,0
2007-09-26,15.879,15.879,14.998,15.148,864993,0
2007-09-27,15.22,15.575,15.22,15.295,147532,0
2007-09-28,15.246,15.377,14.77,14.9,369168,0
2007-10-01,15.114,16.111,15.083,15.674,437601,0
2007-10-02,15.765,16.965,15.755,16.705,324596,0
2007-10-03,16.572,17.154,16.497,16.696,219017,0
2007-10-04,16.777,17.236,16.777,17.221,213726,0
2007-10-05,17.279,17.279,16.899,17.148,349614,0
2007-10-08,17.04,17.279,17.024,17.055,258542,0
2007-10-09,17.008,17.731,16.826,17.64,361776,0
2007-10-10,17.54,17.665,17.148,17.279,171514,0
2007-10-11,17.351,17.608,16.71,16.851,125173,0
2007-10-12,16.867,17.476,16.643,17.343,180858,0
2007-10-15,17.243,17.493,16.908,17.032,243368,0
2007-10-16,16.933,17.27,16.636,16.867,182570,0
2007-10-17,17.064,17.139,16.678,16.786,402895,0
2007-10-18,16.717,16.817,16.455,16.522,125253,0
2007-10-19,16.505,16.545,15.641,15.7,248526,0
2007-10-22,15.51,15.723,15.469,15.624,318911,0
2007-10-23,15.609,15.674,15.139,15.492,491291,0
2007-10-24,15.237,15.237,14.151,14.941,565810,0
2007-10-25,14.941,15.22,14.44,14.735,189079,0
2007-10-26,14.779,14.81,14.366,14.606,193963,0
2007-10-29,14.619,14.704,13.715,13.987,518618,0
2007-10-30,13.987,14.522,13.848,14.185,280382,0
2007-10-31,14.185,14.612,14.151,14.456,295755,0
2007-11-01,14.514,14.537,13.584,13.706,541336,0
2007-11-02,13.149,13.149,11.37,11.395,1762885,0
2007-11-05,11.296,12.335,11.125,11.906,1293215,0
2007-11-06,11.897,11.956,11.231,11.512,730936,0
2007-11-07,11.37,11.477,11.139,11.165,663041,0
2007-11-08,11.223,11.602,11.107,11.519,414464,0
2007-11-09,11.494,11.839,11.182,11.618,437014,0
2007-11-12,11.602,11.724,11.437,11.544,540045,0
2007-11-13,11.609,11.692,10.967,11.198,705956,0
2007-11-14,11.239,11.593,11.19,11.404,477537,0
2007-11-15,11.322,11.454,11.099,11.248,394946,0
2007-11-16,11.272,11.362,10.894,11.239,491368,0
2007-11-19,11.107,11.173,10.474,10.713,804266,0
2007-11-20,10.776,11.165,10.696,11.099,304637,0
2007-11-21,10.992,11.387,10.958,11.362,211052,0
2007-11-23,11.387,11.602,11.248,11.469,100746,0
2007-11-26,11.437,11.724,11.313,11.56,303651,0
2007-11-27,11.584,11.732,11.477,11.526,156164,0
2007-11-28,11.716,11.947,11.552,11.93,279916,0
2007-11-29,11.856,11.947,11.767,11.808,179131,0
2007-11-30,11.848,12.407,11.848,12.185,407080,0
2007-12-03,12.137,12.826,12.128,12.473,322163,0
2007-12-04,12.335,12.663,12.217,12.217,163222,0
2007-12-05,12.352,12.465,12.185,12.253,139568,0
2007-12-06,12.178,12.646,12.178,12.489,435233,0
2007-12-07,12.497,13.075,12.497,13.075,231430,0
2007-12-10,13.132,13.732,13.016,13.675,467000,0
2007-12-11,13.626,14.234,13.526,13.534,213082,0
2007-12-12,13.693,14.03,13.534,13.887,145365,0
2007-12-13,13.542,14.021,13.196,13.256,189277,0
2007-12-14,13.164,13.65,12.721,12.721,124205,0
2007-12-17,12.631,13.321,11.922,11.922,307770,0
2007-12-18,11.956,12.735,11.922,12.67,283988,0
2007-12-19,12.621,12.934,12.515,12.713,117589,0
2007-12-20,12.754,12.826,11.938,12.655,170913,0
2007-12-21,12.975,13.164,12.631,12.771,289783,0
2007-12-24,12.704,12.771,12.169,12.352,121426,0
2007-12-26,12.344,12.546,12.225,12.359,177837,0
2007-12-27,12.282,12.367,11.618,11.774,211241,0
2007-12-28,11.848,12.137,11.759,11.782,240492,0
2007-12-31,11.584,11.889,11.56,11.636,180834,0
2008-01-02,11.584,11.636,10.713,10.785,169044,0
2008-01-03,10.853,11.239,10.58,10.589,214529,0
2008-01-04,10.58,10.614,10.006,10.038,242647,0
2008-01-07,10.062,10.459,9.965,10.367,140801,0
2008-01-08,10.424,10.846,9.832,9.856,139012,0
2008-01-09,9.808,10.071,9.743,9.864,148820,0
2008-01-10,9.79,10.253,9.667,10.096,189469,0
2008-01-11,10.038,10.507,9.883,10.177,84428,0
2008-01-14,10.228,10.328,9.751,10.012,175821,0
2008-01-15,9.856,10.201,9.537,10.088,222192,0
2008-01-16,10.038,10.45,9.2323,10.253,127672,0
2008-01-17,10.343,10.876,10.006,10.433,104702,0
2008-01-18,10.433,10.944,10.433,10.785,168591,0
2008-01-22,10.45,11.485,10.284,11.421,193976,0
2008-01-23,11.304,11.658,10.885,11.413,351318,0
2008-01-24,11.454,11.568,11.009,11.035,122243,0
2008-01-25,11.198,11.477,10.829,11.139,268043,0
2008-01-28,11.139,11.602,11.042,11.404,255266,0
2008-01-29,11.494,11.584,11.239,11.485,207563,0
2008-01-30,11.477,11.913,11.395,11.584,241640,0
2008-01-31,11.395,12.326,11.395,12.118,258152,0
2008-02-01,12.137,12.276,11.708,12.109,254000,0
2008-02-04,12.109,12.497,11.93,12.391,161470,0
2008-02-05,12.217,12.391,11.732,11.93,170965,0
2008-02-06,11.972,12.497,11.824,12.45,134341,0
2008-02-07,12.424,12.754,12.326,12.735,115992,0
2008-02-08,12.754,12.835,12.489,12.679,151152,0
2008-02-11,12.713,12.909,12.465,12.835,140773,0
2008-02-12,13.032,13.534,12.713,13.329,132467,0
2008-02-13,13.42,13.567,13.024,13.453,99590,0
2008-02-14,13.485,13.697,13.248,13.321,155544,0
2008-02-15,13.204,13.338,12.744,12.984,141833,0
2008-02-19,13.338,13.697,12.359,13.567,233492,0
2008-02-20,13.502,13.577,13.024,13.158,95410,0
2008-02-21,13.279,13.593,12.515,12.621,84747,0
2008-02-22,12.621,12.721,12.146,12.54,87404,0
2008-02-25,12.489,12.885,12.225,12.524,126589,0
2008-02-26,12.465,13.158,12.45,12.771,195025,0
2008-02-27,12.546,13.296,12.546,12.95,116148,0
2008-02-28,12.869,12.885,12.054,12.434,118315,0
2008-02-29,12.587,12.587,11.808,11.93,127189,0
2008-03-03,11.913,12.326,11.724,12.193,337639,0
2008-03-04,11.749,12.02,11.477,11.658,373816,0
2008-03-05,11.683,11.956,11.156,11.7,368810,0
2008-03-06,11.618,11.675,11.469,11.477,94568,0
2008-03-07,11.568,11.816,11.362,11.46,119129,0
2008-03-10,11.526,11.552,11.156,11.526,144655,0
2008-03-11,11.642,12.209,11.446,11.535,106676,0
2008-03-12,11.732,12.344,11.575,11.618,141984,0
2008-03-13,11.782,12.209,11.503,12.162,197809,0
2008-03-14,12.359,12.497,11.774,11.881,86313,0
2008-03-17,11.526,13.132,10.984,12.918,251791,0
2008-03-18,13.123,13.534,13.083,13.51,400684,0
2008-03-19,13.179,13.903,13.179,13.51,354954,0
2008-03-20,14.545,14.787,13.288,13.526,551490,0
2008-03-24,13.55,14.687,13.55,13.766,434377,0
2008-03-25,13.865,13.912,13.46,13.494,289242,0
2008-03-26,13.567,13.608,13.394,13.55,315291,0
2008-03-27,13.593,13.693,13.213,13.304,99466,0
2008-03-28,13.608,13.608,12.771,13.008,153677,0
2008-03-31,13.164,13.248,12.998,13.179,205914,0
2008-04-01,13.288,13.706,13.083,13.56,214915,0
2008-04-02,13.697,13.857,13.436,13.857,270413,0
2008-04-03,13.757,13.774,13.296,13.706,115737,0
2008-04-04,13.748,13.822,13.288,13.593,84732,0
2008-04-07,13.51,13.706,13.51,13.518,204179,0
2008-04-08,13.502,13.822,13.494,13.577,122989,0
2008-04-09,13.616,13.822,13.469,13.608,147348,0
2008-04-10,13.781,13.822,13.584,13.757,241471,0
2008-04-11,13.774,13.822,13.668,13.693,198076,0
2008-04-14,13.659,13.774,13.378,13.485,136866,0
2008-04-15,13.6,13.748,13.446,13.478,314648,0
2008-04-16,13.633,14.061,13.577,14.003,168081,0
2008-04-17,13.948,14.03,13.848,13.921,95667,0
2008-04-18,14.085,14.118,13.84,14.036,123617,0
2008-04-21,13.987,14.202,13.577,14.103,222448,0
2008-04-22,14.061,14.284,14.03,14.242,331536,0
2008-04-23,14.291,14.392,14.177,14.324,147202,0
2008-04-24,14.392,14.816,14.194,14.606,109081,0
2008-04-25,14.696,15.056,14.284,14.959,92554,0
2008-04-28,14.959,15.074,14.597,14.959,127034,0
2008-04-29,14.968,15.822,14.968,15.583,261888,0
2008-04-30,15.6,15.921,15.394,15.394,225515,0
2008-05-01,15.329,15.484,15.106,15.338,147401,0
2008-05-02,15.362,15.477,15.157,15.295,134444,0
2008-05-05,15.229,15.773,15.166,15.426,158486,0
2008-05-06,15.329,15.362,14.537,14.619,185836,0
2008-05-07,14.589,14.77,14.53,14.662,151542,0
2008-05-08,14.662,14.662,13.995,14.284,266009,0
2008-05-09,14.309,15.822,14.291,15.773,260043,0
2008-05-12,15.492,15.921,14.933,15.173,230175,0
2008-05-13,15.181,15.263,14.696,15.173,225247,0
2008-05-14,15.166,15.426,14.843,15.148,173589,0
2008-05-15,15.377,16.398,15.37,16.398,198471,0
2008-05-16,16.398,16.514,15.936,16.159,433088,0
2008-05-19,16.167,17.303,16.134,16.842,471062,0
2008-05-20,16.742,17.433,16.596,17.179,302296,0
2008-05-21,17.27,17.319,16.8,16.949,184872,0
2008-05-22,17.055,17.404,16.733,17.404,193669,0
2008-05-23,17.319,17.319,16.605,16.717,216051,0
2008-05-27,16.661,16.908,16.053,16.355,256599,0
2008-05-28,16.596,18.101,16.159,18.059,312001,0
2008-05-29,17.993,18.101,17.468,17.69,245702,0
2008-05-30,17.657,17.811,17.148,17.755,335313,0
2008-06-02,17.707,18.126,17.484,17.928,358959,0
2008-06-03,18.001,18.43,17.715,18.151,288840,0
2008-06-04,18.101,18.653,17.699,18.307,207673,0
2008-06-05,18.233,18.711,18.044,18.19,229569,0
2008-06-06,18.143,18.479,17.45,17.45,344008,0
2008-06-09,17.665,18.093,17.54,17.862,369933,0
2008-06-10,17.855,18.02,17.122,17.351,458704,0
2008-06-11,17.236,17.64,16.505,16.579,274423,0
2008-06-12,16.67,16.916,15.921,16.061,387400,0
2008-06-13,16.209,17.229,16.111,17.008,252176,0
2008-06-16,16.974,17.148,16.406,17.008,288109,0
2008-06-17,17.032,17.188,16.382,16.431,359279,0
2008-06-18,16.348,16.629,15.97,16.49,506605,0
2008-06-19,16.537,17.279,16.39,17.154,259047,0
2008-06-20,17.64,18.101,17.154,17.26,484810,0
2008-06-23,17.296,17.657,16.39,16.834,381017,0
2008-06-24,16.67,17.319,16.472,16.587,261187,0
2008-06-25,16.572,17.615,16.572,17.251,246129,0
2008-06-26,17.243,17.287,16.553,16.678,198311,0
2008-06-27,16.621,17.493,16.621,17.236,1186408,0
2008-06-30,17.236,17.236,16.373,16.373,206501,0
2008-07-01,16.324,16.959,16.118,16.761,326919,0
2008-07-02,16.742,16.916,15.855,15.945,280019,0
2008-07-03,16.011,16.011,15.302,15.708,96572,0
2008-07-07,15.897,16.027,15.229,15.855,213484,0
2008-07-08,15.921,16.751,15.822,16.742,339566,0
2008-07-09,16.629,16.686,16.3,16.415,360377,0
2008-07-10,16.629,17.089,16.258,17.032,299069,0
2008-07-11,17.024,17.395,16.472,17.36,377541,0
2008-07-14,17.476,17.549,16.621,16.875,219209,0
2008-07-15,16.67,17.072,15.813,16.118,277232,0
2008-07-16,16.151,16.705,16.069,16.537,264205,0
2008-07-17,16.636,16.678,15.97,16.415,236495,0
2008-07-18,16.514,16.678,16.094,16.151,181586,0
2008-07-21,16.167,16.522,16.036,16.176,92336,0
2008-07-22,16.086,16.86,16.086,16.726,331753,0
2008-07-23,16.933,17.88,16.867,17.337,237403,0
2008-07-24,17.509,17.517,16.596,16.705,189657,0
2008-07-25,16.851,17.385,16.613,16.974,103277,0
2008-07-28,16.851,16.851,16.036,16.061,110511,0
2008-07-29,16.053,16.455,15.961,16.39,214442,0
2008-07-30,16.472,17.303,16.225,16.505,217677,0
2008-07-31,16.283,17.064,16.176,16.193,248018,0
2008-08-01,16.134,16.661,15.928,16.209,136227,0
2008-08-04,16.167,16.216,15.715,15.773,180962,0
2008-08-05,15.961,16.596,15.864,16.481,137258,0
2008-08-06,16.431,16.949,16.306,16.875,77643,0
2008-08-07,16.826,16.949,16.472,16.562,144748,0
2008-08-08,16.71,17.179,16.373,17.097,146508,0
2008-08-11,16.726,16.726,15.773,16.587,313926,0
2008-08-12,16.111,16.292,14.787,15.691,463526,0
2008-08-13,15.583,16.472,14.735,16.332,212987,0
2008-08-14,16.216,16.8,16.002,16.537,255162,0
2008-08-15,16.925,16.933,16.142,16.537,349406,0
2008-08-18,16.537,16.537,15.945,16.348,284875,0
2008-08-19,16.306,16.315,14.984,15.106,175235,0
2008-08-20,15.13,15.469,14.744,15.385,131820,0
2008-08-21,15.229,15.354,14.078,14.226,171291,0
2008-08-22,14.392,14.933,14.258,14.915,80614,0
2008-08-25,14.81,15.074,13.518,13.848,186797,0
2008-08-26,13.896,14.03,13.55,13.732,206276,0
2008-08-27,13.789,14.242,13.311,13.577,245787,0
2008-08-28,13.683,14.078,13.526,14.045,193831,0
2008-08-29,13.896,14.078,13.518,13.874,177314,0
2008-09-02,14.103,14.127,13.37,14.036,361419,0
2008-09-03,14.036,14.894,13.912,14.834,358158,0
2008-09-04,14.679,15.189,14.612,14.976,415955,0
2008-09-05,14.834,14.915,14.169,14.481,608010,0
2008-09-08,14.976,15.263,14.802,14.991,184159,0
2008-09-09,15.032,15.237,14.267,14.384,214531,0
2008-09-10,14.563,14.671,14.3,14.572,109969,0
2008-09-11,14.464,14.627,13.987,14.572,90422,0
2008-09-12,14.399,14.645,14.177,14.497,134727,0
2008-09-15,14.226,14.423,13.668,13.757,176560,0
2008-09-16,13.697,14.384,13.502,14.357,144440,0
2008-09-17,14.036,15.195,13.633,15.056,254751,0
2008-09-18,15.354,16.587,15.255,16.587,338787,0
2008-09-19,17.585,18.101,17.089,17.279,667079,0
2008-09-22,17.243,17.243,14.998,15.822,199527,0
2008-09-23,15.798,15.864,15.255,15.592,125888,0
2008-09-24,15.583,15.838,15.098,15.22,76153,0
2008-09-25,15.354,15.5,15.039,15.418,129240,0
2008-09-26,15.189,15.879,14.951,15.295,97989,0
2008-09-29,15.048,15.048,12.861,13.83,193561,0
2008-09-30,14.036,14.242,13.256,14.127,173932,0
2008-10-01,13.789,14.374,13.789,13.948,196032,0
2008-10-02,13.84,14.177,13.239,13.593,230995,0
2008-10-03,13.346,13.822,13.213,13.411,286898,0
2008-10-06,13.164,13.213,11.724,12.137,235582,0
2008-10-07,12.282,12.282,11.156,11.198,249751,0
2008-10-08,11.116,12.012,10.704,11.512,220919,0
2008-10-09,11.767,11.906,9.587,9.627,439677,0
2008-10-10,9.3719,10.687,8.6392,10.58,402606,0
2008-10-13,10.704,12.262,10.284,11.278,263570,0
2008-10-14,11.675,12.298,10.769,11.001,129748,0
2008-10-15,10.853,10.992,9.3719,9.512,137531,0
2008-10-16,9.658,10.704,9.1154,10.64,199251,0
2008-10-17,10.129,10.648,9.856,9.883,179390,0
2008-10-20,9.972,10.185,9.4612,10.021,136087,0
2008-10-21,9.864,10.556,9.651,9.717,119187,0
2008-10-22,9.496,9.965,9.1907,9.3621,119711,0
2008-10-23,9.4123,9.658,8.623,9.0097,159179,0
2008-10-24,8.5569,9.2562,8.2607,8.5322,216123,0
2008-10-27,8.3348,8.4088,7.586,7.6273,125920,0
2008-10-28,7.7834,7.9893,7.084,7.9893,132585,0
2008-10-29,7.9976,8.4251,7.8081,8.0962,152401,0
2008-10-30,8.3675,9.0172,8.3675,8.9928,202630,0
2008-10-31,9.0097,9.4861,8.7379,9.4771,180320,0
2008-11-03,9.4388,9.922,9.4388,9.717,118794,0
2008-11-04,9.922,10.563,9.825,10.532,189910,0
2008-11-05,10.648,10.859,10.383,10.524,155879,0
2008-11-06,10.465,10.664,10.054,10.138,480903,0
2008-11-07,10.119,10.276,9.808,10.236,988420,0
2008-11-10,10.442,10.465,9.3069,9.3312,234666,0
2008-11-11,9.3798,9.3798,8.7215,8.7215,168793,0
2008-11-12,8.623,9.0498,7.1993,7.298,202598,0
2008-11-13,7.2403,7.4546,6.2698,7.0101,341442,0
2008-11-14,6.9197,7.1582,6.5822,6.6153,129988,0
2008-11-17,6.6068,6.8044,6.2698,6.3848,98945,0
2008-11-18,6.3931,6.6153,5.4303,5.7595,248911,0
2008-11-19,5.7678,5.9731,5.4878,5.5044,135799,0
2008-11-20,5.4716,5.7101,4.6156,4.657,184043,0
2008-11-21,4.7556,5.274,4.6487,5.1425,279092,0
2008-11-24,5.2905,5.5538,5.1836,5.414,186920,0
2008-11-25,5.4878,6.0806,5.3893,6.031,170329,0
2008-11-26,5.8748,6.7552,5.8748,6.4669,170836,0
2008-11-28,6.3684,6.5327,6.2615,6.4011,33689,0
2008-12-01,6.2285,6.788,5.4303,5.4303,215464,0
2008-12-02,5.5538,6.3108,5.3893,6.2698,256222,0
2008-12-03,6.1132,6.5822,5.8417,6.3848,200336,0
2008-12-04,6.3193,6.7141,5.8748,5.9568,209277,0
2008-12-05,5.8584,6.8044,5.7678,6.788,181885,0
2008-12-08,6.9029,7.8081,6.8949,7.7834,261704,0
2008-12-09,7.6848,8.2771,7.6848,7.8495,227626,0
2008-12-10,7.9153,8.3184,7.767,8.0055,100521,0
2008-12-11,7.907,8.2443,7.191,7.3473,106309,0
2008-12-12,7.1993,8.2278,7.1747,8.2278,114696,0
2008-12-15,8.2278,8.3431,6.7304,6.8786,141033,0
2008-12-16,7.0346,8.0135,6.8867,7.8165,147768,0
2008-12-17,7.718,7.9153,7.4954,7.6273,124580,0
2008-12-18,7.6927,8.0055,7.4872,7.8985,124755,0
2008-12-19,8.2935,8.7133,7.7999,8.6552,353284,0
2008-12-22,8.6633,8.6633,8.055,8.4581,242789,0
2008-12-23,8.491,8.5654,7.9644,7.9976,65214,0
2008-12-24,7.9812,8.3924,7.298,8.269,32683,0
2008-12-26,8.3017,8.3758,7.9893,8.2196,49318,0
2008-12-29,8.2196,8.236,7.4872,7.5612,90370,0
2008-12-30,7.6848,7.7917,7.3061,7.6683,116762,0
2008-12-31,7.7012,7.7834,7.4789,7.6602,160421,0
2009-01-02,7.6848,7.6848,7.3144,7.4707,259908,0
2009-01-05,7.5943,7.5943,6.4259,6.7057,353398,0
2009-01-06,6.8291,7.405,6.8291,7.0019,234096,0
2009-01-07,6.9113,7.0757,6.6068,6.7796,124306,0
2009-01-08,6.7716,7.3309,6.7141,7.3229,116105,0
2009-01-09,7.3229,7.3229,6.936,6.9442,81427,0
2009-01-12,6.936,6.9856,6.4837,6.5656,54569,0
2009-01-13,6.5327,6.6478,6.2201,6.2366,72556,0
2009-01-14,6.2285,6.2285,5.6195,5.743,114412,0
2009-01-15,5.743,6.1542,5.1999,6.1542,123326,0
2009-01-16,6.0806,6.2532,5.7923,6.2366,123100,0
2009-01-20,6.1132,6.2532,5.9651,5.9731,147409,0
2009-01-21,6.0473,6.7716,5.8993,6.7304,105526,0
2009-01-22,6.6235,6.7223,6.2121,6.3025,78426,0
2009-01-23,6.2447,6.2447,5.7182,5.8748,109535,0
2009-01-26,5.8663,6.2615,5.8498,5.9731,106263,0
2009-01-27,5.9815,6.0229,5.8584,5.9651,228941,0
2009-01-28,6.031,6.8127,6.031,6.8127,125765,0
2009-01-29,6.9197,6.9197,6.1132,6.1132,90522,0
2009-01-30,6.171,6.2366,5.6112,5.8829,109644,0
2009-02-02,5.7511,5.7511,5.4878,5.6443,119535,0
2009-02-03,5.7018,5.7018,5.4634,5.6605,128834,0
2009-02-04,5.6443,5.7348,5.4716,5.6277,60693,0
2009-02-05,5.5867,5.603,5.3069,5.562,90986,0
2009-02-06,5.562,6.6153,5.414,6.5412,82488,0
2009-02-09,6.4422,6.5822,6.1132,6.1542,69837,0
2009-02-10,6.1048,6.3765,5.6112,5.6112,112484,0
2009-02-11,5.6277,5.7923,5.4303,5.7101,85275,0
2009-02-12,5.636,5.8335,5.5125,5.7923,79560,0
2009-02-13,5.743,6.1296,5.5538,5.6771,58155,0
2009-02-17,5.5209,5.6277,5.1507,5.1507,117830,0
2009-02-18,5.2082,5.2082,4.8709,5.1425,186321,0
2009-02-19,5.2328,5.2574,4.9367,4.9367,60524,0
2009-02-20,4.8543,5.0601,4.8543,4.9532,100771,0
2009-02-23,5.1176,5.1176,4.838,4.8543,122099,0
2009-02-24,4.8793,5.348,4.838,5.3399,101336,0
2009-02-25,5.3646,5.3646,4.8543,4.8627,86967,0
2009-02-26,4.945,5.0517,4.7721,4.8543,88710,0
2009-02-27,4.7638,5.0601,4.7638,4.8954,104525,0
2009-03-02,4.8793,4.912,4.6898,4.6898,112340,0
2009-03-03,4.7556,4.7556,4.5252,4.5252,98539,0
2009-03-04,4.5994,4.7474,4.5252,4.6898,89457,0
2009-03-05,4.5665,4.6898,4.4924,4.5172,78059,0
2009-03-06,4.591,4.591,4.0316,4.1797,49748,0
2009-03-09,4.0727,4.3771,3.9411,3.9411,79638,0
2009-03-10,4.0645,4.2208,3.8669,4.1963,162752,0
2009-03-11,4.2373,4.5829,4.2373,4.3852,59748,0
2009-03-12,4.3443,4.8131,4.2373,4.7394,132339,0
2009-03-13,4.7394,4.8051,4.6487,4.6979,102857,0
2009-03-16,4.7394,4.7721,4.3275,4.3607,67048,0
2009-03-17,4.3443,4.5502,4.2044,4.4349,208412,0
2009-03-18,4.3691,4.9532,4.3524,4.9532,137305,0
2009-03-19,5.0191,5.274,4.8709,5.2493,74246,0
2009-03-20,5.2823,5.4716,5.2493,5.315,174682,0
2009-03-23,5.4878,6.7386,5.4878,6.7223,140556,0
2009-03-24,6.5493,7.0263,6.1624,6.4175,139510,0
2009-03-25,6.4669,6.5903,6.1542,6.5493,76332,0
2009-03-26,6.6235,7.2239,6.5903,7.2239,155189,0
2009-03-27,7.0346,7.2403,6.8786,6.9935,83193,0
2009-03-30,6.9197,6.9197,6.2366,6.4753,121014,0
2009-03-31,6.5656,6.7469,6.3684,6.3765,160341,0
2009-04-01,6.2778,6.4011,6.1296,6.3601,200681,0
2009-04-02,6.508,7.6848,6.508,7.5694,180743,0
2009-04-03,7.4789,7.6602,7.3473,7.6189,114780,0
2009-04-06,7.5121,7.5283,7.1087,7.405,119912,0
2009-04-07,7.2403,7.5694,7.0757,7.1006,73303,0
2009-04-08,7.1499,7.3638,6.9688,7.2077,112959,0
2009-04-09,7.3967,8.269,7.3967,8.0135,108263,0
2009-04-13,7.8657,8.1784,7.4546,8.121,76843,0
2009-04-14,7.9233,7.9233,7.0923,7.3557,125915,0
2009-04-15,7.2735,7.9812,7.191,7.9313,58251,0
2009-04-16,8.0135,8.2853,7.7504,8.2607,86343,0
2009-04-17,8.2935,8.4418,7.9812,8.3592,74775,0
2009-04-20,8.2278,8.2278,7.3804,7.4707,142955,0
2009-04-21,7.3967,8.0135,7.3638,8.0055,60503,0
2009-04-22,7.8247,8.5654,7.8247,8.0055,81703,0
2009-04-23,7.9893,8.269,7.6766,7.8495,66547,0
2009-04-24,7.907,8.0962,7.4954,7.7587,116459,0
2009-04-27,7.5943,7.6107,7.0429,7.183,145163,0
2009-04-28,7.0677,7.265,7.0677,7.1499,134721,0
2009-04-29,7.2488,7.5612,7.1417,7.3473,302873,0
2009-04-30,7.405,8.1784,7.405,7.9313,249212,0
2009-05-01,7.9233,8.1948,7.5776,7.9233,117216,0
2009-05-04,8.055,8.5322,7.8165,8.5322,226674,0
2009-05-05,8.4418,8.5569,8.0633,8.2935,113074,0
2009-05-06,8.4336,8.6392,8.0466,8.4581,93017,0
2009-05-07,8.5654,8.6392,7.7259,7.7999,192123,0
2009-05-08,7.9812,8.6311,7.8985,8.491,132880,0
2009-05-11,8.8041,10.696,8.771,9.89,526405,0
2009-05-12,10.129,10.276,9.643,9.948,192624,0
2009-05-13,9.782,9.856,8.5816,8.6796,253325,0
2009-05-14,8.3758,10.111,8.3348,9.627,251257,0
2009-05-15,9.709,9.709,9.0593,9.1248,168081,0
2009-05-18,9.264,9.922,9.264,9.847,195253,0
2009-05-19,9.709,10.088,9.1495,10.054,140266,0
2009-05-20,10.138,10.571,9.651,9.676,142751,0
2009-05-21,9.521,9.643,8.9928,9.521,91433,0
2009-05-22,9.4533,9.651,9.0754,9.2418,75728,0
2009-05-26,9.1419,10.515,8.8209,10.119,234597,0
2009-05-27,10.021,10.4,9.4388,9.627,240783,0
2009-05-28,9.709,10.03,9.0914,9.883,228174,0
2009-05-29,9.957,10.021,9.609,9.825,178415,0
2009-06-01,10.111,11.009,9.89,10.829,235903,0
2009-06-02,10.721,11.395,10.343,10.95,306419,0
2009-06-03,11.503,11.972,10.911,11.296,362334,0
2009-06-04,11.477,12.146,11.231,11.683,284605,0
2009-06-05,11.873,11.873,11.198,11.296,186442,0
2009-06-08,11.132,11.354,10.664,10.696,298290,0
2009-06-09,10.812,10.944,10.563,10.571,244833,0
2009-06-10,10.885,10.95,10.284,10.785,180794,0
2009-06-11,10.804,11.139,10.589,10.614,92307,0
2009-06-12,10.507,10.721,10.201,10.671,69282,0
2009-06-15,10.556,10.556,9.693,9.856,220314,0
2009-06-16,10.006,10.343,9.543,9.709,129273,0
2009-06-17,9.743,9.847,9.2235,9.627,156216,0
2009-06-18,9.635,9.717,9.264,9.4211,199092,0
2009-06-19,9.521,10.433,9.4771,10.071,311540,0
2009-06-22,9.997,10.045,9.3225,9.3468,168155,0
2009-06-23,9.4211,9.693,9.1907,9.4388,173942,0
2009-06-24,9.543,9.89,9.3468,9.43,118995,0
2009-06-25,9.2971,9.766,9.0593,9.4682,147185,0
2009-06-26,9.3798,10.169,9.2806,10.079,847995,0
2009-06-29,10.096,10.571,10.006,10.442,250927,0
2009-06-30,10.335,10.49,9.635,9.798,204455,0
2009-07-01,10.006,10.416,9.627,10.045,336422,0
2009-07-02,9.89,9.89,9.496,9.627,156712,0
2009-07-06,9.529,9.658,8.5405,8.7053,259389,0
2009-07-07,8.771,8.96,7.9313,7.9644,351261,0
2009-07-08,8.022,8.022,7.298,7.841,381599,0
2009-07-09,7.8985,7.9561,7.5776,7.586,185107,0
2009-07-10,7.5121,7.6273,7.0429,7.3638,284388,0
2009-07-13,7.4461,7.5612,7.1993,7.4625,284238,0
2009-07-14,7.4707,7.5943,7.1993,7.2322,217868,0
2009-07-15,7.405,7.7754,7.3967,7.7587,227214,0
2009-07-16,7.718,8.1866,7.6927,8.0135,135084,0
2009-07-17,8.0386,8.0386,7.6354,7.8247,150493,0
2009-07-20,7.907,8.4581,7.907,8.4006,133759,0
2009-07-21,8.491,8.6311,8.4418,8.623,202616,0
2009-07-22,8.5486,8.8291,8.4664,8.6888,100529,0
2009-07-23,8.7053,9.4457,8.606,9.0021,206833,0
2009-07-24,9.0172,9.3468,9.0097,9.2147,171652,0
2009-07-27,9.1068,9.1495,8.6479,8.8523,220850,0
2009-07-28,8.7949,8.9928,8.4745,8.606,126028,0
2009-07-29,8.5322,8.7544,8.4828,8.606,83977,0
2009-07-30,8.7949,9.4123,8.7297,8.9112,116676,0
2009-07-31,8.9024,9.1743,8.7053,8.8449,101597,0
2009-08-03,9.0257,9.1495,8.8449,9.0754,184464,0
2009-08-04,8.9355,9.3468,8.9355,9.2235,115638,0
2009-08-05,9.2147,9.3719,8.8041,8.9196,194377,0
2009-08-06,8.9515,9.1334,8.4581,8.4581,189352,0
2009-08-07,8.7379,8.8523,8.5322,8.6888,181149,0
2009-08-10,8.0303,8.4581,7.4872,8.4418,327875,0
2009-08-11,8.3513,8.491,8.2443,8.3675,145879,0
2009-08-12,8.3513,9.0914,8.1455,8.697,207413,0
2009-08-13,8.7949,9.3886,8.6479,9.2147,223450,0
2009-08-14,9.1581,9.3955,8.697,9.0839,211166,0
2009-08-17,8.8209,8.8209,7.9893,8.0466,213128,0
2009-08-18,8.121,8.5977,8.0715,8.4499,296026,0
2009-08-19,8.2607,8.8125,8.236,8.7297,104140,0
2009-08-20,8.7297,9.1907,8.5654,9.1907,165523,0
2009-08-21,9.2806,9.798,9.1983,9.512,223276,0
2009-08-24,9.553,9.667,9.3537,9.609,123532,0
2009-08-25,9.651,9.864,9.2235,9.594,80618,0
2009-08-26,9.594,9.856,9.3468,9.537,174983,0
2009-08-27,9.587,9.914,9.3886,9.847,149443,0
2009-08-28,10.006,10.006,9.521,9.658,144208,0
2009-08-31,9.537,9.667,9.2562,9.4682,152983,0
2009-09-01,9.4123,9.965,9.0754,9.2323,264351,0
2009-09-02,9.1656,9.537,8.9928,9.0021,191768,0
2009-09-03,9.0914,9.1068,8.8605,8.8942,88847,0
2009-09-04,9.0021,9.2147,8.8291,9.0593,184452,0
2009-09-08,9.2147,9.2806,8.9757,9.0335,187306,0
2009-09-09,9.0257,9.2562,8.9515,9.206,98129,0
2009-09-10,9.1983,9.601,8.8449,9.587,114357,0
2009-09-11,9.635,9.667,9.3069,9.3886,69386,0
2009-09-14,9.3146,9.594,9.2806,9.578,39074,0
2009-09-15,9.569,9.643,9.4457,9.569,71089,0
2009-09-16,9.643,9.751,9.4771,9.56,90303,0
2009-09-17,9.56,9.825,9.56,9.743,95186,0
2009-09-18,9.798,9.825,9.601,9.79,123817,0
2009-09-21,9.709,10.088,9.627,10.079,176021,0
2009-09-22,10.219,10.219,9.832,9.883,169831,0
2009-09-23,9.931,10.096,9.4612,9.4682,131011,0
2009-09-24,9.553,9.643,9.0593,9.1248,86039,0
2009-09-25,9.0593,9.4388,9.0593,9.1656,110393,0
2009-09-28,9.2323,9.587,9.0498,9.0593,134835,0
2009-09-29,9.0498,9.1154,8.7949,8.9271,185087,0
2009-09-30,8.9684,9.2496,8.8041,9.0914,223991,0
2009-10-01,9.0754,9.2418,8.9355,8.944,299687,0
2009-10-02,8.8449,8.9271,8.7462,8.8942,85847,0
2009-10-05,8.9843,9.0172,8.7627,8.7866,392452,0
2009-10-06,8.8449,9.182,8.697,9.1656,109975,0
2009-10-07,9.0839,9.264,9.0839,9.1334,59879,0
2009-10-08,9.182,9.2147,9.0335,9.0421,85740,0
2009-10-09,9.0097,9.0498,8.9271,9.0097,89388,0
2009-10-12,9.0335,9.667,9.0335,9.553,142099,0
2009-10-13,9.594,10.012,9.537,9.957,160593,0
2009-10-14,10.169,10.532,9.883,10.245,290495,0
2009-10-15,10.147,10.177,9.972,10.03,62548,0
2009-10-16,9.948,9.997,9.717,9.89,62140,0
2009-10-19,9.89,10.292,9.676,10.219,186873,0
2009-10-20,10.3,10.343,10.021,10.284,100975,0
2009-10-21,10.201,10.935,9.914,10.556,306195,0
2009-10-22,10.524,11.066,10.335,10.944,150276,0
2009-10-23,11.05,11.099,10.442,10.556,143869,0
2009-10-26,10.507,10.935,10.193,10.276,89891,0
2009-10-27,10.335,10.541,9.965,9.997,110867,0
2009-10-28,9.948,10.161,9.766,9.922,179684,0
2009-10-29,9.997,10.328,9.948,10.228,122391,0
2009-10-30,10.161,10.161,9.758,9.948,157715,0
2009-11-02,10.096,10.096,9.1419,9.751,207205,0
2009-11-03,9.667,9.832,9.543,9.782,75258,0
2009-11-04,9.832,9.972,9.693,9.734,172178,0
2009-11-05,9.979,10.161,9.766,10.079,195824,0
2009-11-06,9.914,10.138,9.658,9.847,58418,0
2009-11-09,10.006,10.21,9.856,9.931,127947,0
2009-11-10,9.899,9.899,9.2147,9.3798,138665,0
2009-11-11,9.537,9.693,9.2718,9.3798,88409,0
2009-11-12,9.3537,9.543,8.8605,8.8784,110163,0
2009-11-13,8.8942,8.8942,8.6479,8.8125,164112,0
2009-11-16,8.944,9.2323,8.8784,9.2235,173432,0
2009-11-17,9.2235,9.3069,9.0021,9.2235,80079,0
2009-11-18,9.2562,9.264,8.8691,8.9843,93817,0
2009-11-19,8.9024,9.0172,8.8449,8.9024,147670,0
2009-11-20,8.8523,9.0172,8.8367,8.9515,76857,0
2009-11-23,8.9757,9.4861,8.9757,9.3468,70936,0
2009-11-24,9.3146,9.3798,9.0498,9.2884,187811,0
2009-11-25,9.3225,9.3719,9.1743,9.1983,58637,0
2009-11-27,8.8449,9.0172,8.7462,8.8691,49026,0
2009-11-30,8.8858,9.2235,8.8125,9.1419,181163,0
2009-12-01,9.2971,9.4612,9.0678,9.4034,123538,0
2009-12-02,9.3886,9.782,9.3886,9.609,262802,0
2009-12-03,9.709,9.957,9.676,9.766,162054,0
2009-12-04,9.979,10.177,9.643,10.147,112331,0
2009-12-07,10.111,10.563,10.062,10.498,169167,0
2009-12-08,10.424,10.532,10.111,10.49,177075,0
2009-12-09,10.481,10.481,10.03,10.3,98943,0
2009-12-10,10.335,10.335,9.798,9.914,134914,0
2009-12-11,10.03,10.236,9.775,10.079,59637,0
2009-12-14,10.138,10.49,9.907,10.343,142757,0
2009-12-15,10.268,10.343,9.979,10.045,143097,0
2009-12-16,10.177,10.177,9.601,9.709,119085,0
2009-12-17,9.643,9.798,9.4612,9.676,136776,0
2009-12-18,9.79,9.89,9.578,9.658,203676,0
2009-12-21,9.693,9.832,9.56,9.667,62372,0
2009-12-22,9.717,9.94,9.587,9.609,70572,0
2009-12-23,9.709,10.21,9.587,10.111,127270,0
2009-12-24,10.138,10.236,10.071,10.102,27592,0
2009-12-28,10.129,10.129,9.94,10.071,34570,0
2009-12-29,10.079,10.079,9.864,9.922,56336,0
2009-12-30,9.847,10.154,9.847,9.957,41568,0
2009-12-31,9.979,10.03,9.751,9.79,75129,0
2010-01-04,9.988,10.358,9.89,10.253,274657,0
2010-01-05,10.262,10.4,9.922,10.129,105768,0
2010-01-06,10.129,10.343,10.006,10.154,83166,0
2010-01-07,10.161,10.319,9.864,10.193,90581,0
2010-01-08,10.169,10.391,9.957,10.328,83434,0
2010-01-11,10.367,10.408,9.931,10.319,85323,0
2010-01-12,10.201,10.35,9.883,10.147,88969,0
2010-01-13,10.169,10.219,9.972,10.169,45189,0
2010-01-14,10.129,10.276,10.012,10.161,38088,0
2010-01-15,10.664,11.429,10.55,11.107,569226,0
2010-01-19,11.231,12.079,11.132,11.889,349203,0
2010-01-20,11.782,11.782,11.165,11.354,124654,0
2010-01-21,11.278,11.494,10.918,11.042,149564,0
2010-01-22,11.001,11.182,10.4,10.442,129250,0
2010-01-25,10.465,10.911,10.284,10.687,106814,0
2010-01-26,10.589,10.664,10.129,10.138,111675,0
2010-01-27,10.045,10.524,9.89,10.4,80844,0
2010-01-28,10.459,10.459,9.817,9.922,237045,0
2010-01-29,9.972,10.31,9.864,9.899,179812,0
2010-02-01,9.931,10.268,9.864,9.931,152970,0
2010-02-02,9.988,10.343,9.899,10.228,135679,0
2010-02-03,10.147,10.563,10.147,10.459,151528,0
2010-02-04,10.367,10.433,9.874,9.89,130090,0
2010-02-05,9.89,10.054,9.751,9.988,72177,0
2010-02-08,9.997,10.054,9.717,9.832,65131,0
2010-02-09,9.972,10.088,9.798,9.948,88610,0
2010-02-10,9.914,10.012,9.758,9.922,55406,0
2010-02-11,9.856,10.119,9.743,10.111,39711,0
2010-02-12,9.988,10.147,9.782,9.89,130368,0
2010-02-16,10.021,10.846,9.948,10.738,238409,0
2010-02-17,10.738,10.829,10.292,10.459,79935,0
2010-02-18,10.474,10.571,10.169,10.515,222243,0
2010-02-19,10.515,10.73,10.416,10.671,201619,0
2010-02-22,10.671,10.687,10.563,10.597,50724,0
2010-02-23,10.524,10.532,10.245,10.343,88213,0
2010-02-24,10.416,10.64,10.335,10.433,52880,0
2010-02-25,10.262,10.481,10.119,10.442,34687,0
2010-02-26,10.474,10.474,10.096,10.096,57801,0
2010-03-01,10.201,10.614,10.138,10.571,72697,0
2010-03-02,10.614,10.614,10.459,10.541,59301,0
2010-03-03,10.532,10.532,10.408,10.498,49872,0
2010-03-04,10.507,10.671,10.498,10.664,32951,0
2010-03-05,10.776,11.074,10.738,11.058,86395,0
2010-03-08,11.083,11.214,10.935,10.95,39172,0
2010-03-09,10.876,10.944,10.648,10.713,83643,0
2010-03-10,10.679,10.829,10.55,10.597,98816,0
2010-03-11,10.49,10.671,10.474,10.49,299878,0
2010-03-12,10.64,10.704,10.096,10.245,336832,0
2010-03-15,10.245,10.859,10.228,10.442,177165,0
2010-03-16,10.481,10.679,10.21,10.383,131655,0
2010-03-17,10.35,10.424,9.864,9.965,224913,0
2010-03-18,9.931,10.129,9.922,10.021,89691,0
2010-03-19,10.096,10.096,9.4612,9.643,375801,0
2010-03-22,9.578,9.808,9.512,9.709,131877,0
2010-03-23,9.717,9.94,9.693,9.856,136704,0
2010-03-24,9.825,9.914,9.529,9.651,119214,0
2010-03-25,9.717,9.751,9.4533,9.4533,149157,0
2010-03-26,9.521,9.864,9.339,9.627,165387,0
2010-03-29,9.627,9.667,9.3719,9.4612,100060,0
2010-03-30,9.4533,9.601,9.3069,9.4861,94320,0
2010-03-31,9.4612,9.775,9.4457,9.529,130182,0
2010-04-01,9.587,9.864,9.587,9.782,116010,0
2010-04-05,10.219,10.918,10.219,10.894,322781,0
2010-04-06,10.859,10.859,10.424,10.605,123681,0
2010-04-07,10.622,10.622,10.328,10.383,80525,0
2010-04-08,10.408,10.656,10.169,10.648,108555,0
2010-04-09,10.614,10.721,10.442,10.474,66941,0
2010-04-12,10.459,10.507,10.284,10.374,54655,0
2010-04-13,10.367,10.563,10.292,10.563,50980,0
2010-04-14,10.631,10.713,10.416,10.696,66935,0
2010-04-15,10.648,10.746,10.481,10.524,80243,0
2010-04-16,10.507,10.507,9.997,10.169,116919,0
2010-04-19,10.079,10.169,9.798,10.154,93126,0
2010-04-20,10.177,10.532,10.177,10.532,49748,0
2010-04-21,10.515,10.515,10.253,10.319,63459,0
2010-04-22,10.177,11.214,10.161,11.198,183294,0
2010-04-23,11.223,11.906,11.132,11.881,188410,0
2010-04-26,11.839,11.956,11.741,11.816,125770,0
2010-04-27,11.7,11.873,11.387,11.395,87201,0
2010-04-28,11.469,11.485,11.278,11.354,64805,0
2010-04-29,11.494,11.683,11.354,11.65,63656,0
2010-04-30,11.683,11.683,10.804,10.821,122414,0
2010-05-03,10.935,11.413,10.704,11.379,137884,0
2010-05-04,11.272,11.354,10.984,11.132,162395,0
2010-05-05,11.026,11.182,10.859,10.975,118120,0
2010-05-06,10.902,10.992,10.515,10.762,183522,0
2010-05-07,10.902,11.429,10.147,10.228,276731,0
2010-05-10,10.147,10.374,9.683,9.864,487134,0
2010-05-11,9.4034,10.045,9.1656,9.798,380872,0
2010-05-12,9.832,10.021,9.717,9.832,205469,0
2010-05-13,9.782,9.965,9.521,9.856,297746,0
2010-05-14,9.709,9.798,9.529,9.643,143841,0
2010-05-17,9.766,9.79,9.4211,9.56,213766,0
2010-05-18,9.79,9.841,9.3468,9.4533,386782,0
2010-05-19,9.3719,9.3886,8.9757,9.1334,120336,0
2010-05-20,8.8041,8.8784,8.3592,8.4006,146460,0
2010-05-21,8.2935,8.6715,8.2196,8.2771,284414,0
2010-05-24,8.2935,8.4664,8.055,8.2114,221243,0
2010-05-25,8.055,8.3842,7.9482,8.3101,120625,0
2010-05-26,8.3513,8.623,8.236,8.3431,262115,0
2010-05-27,8.6479,9.264,8.4828,9.264,408574,0
2010-05-28,9.2323,9.537,9.1419,9.4388,261263,0
2010-06-01,9.3468,9.709,9.1495,9.4211,380971,0
2010-06-02,9.569,9.734,9.4034,9.651,260333,0
2010-06-03,9.717,10.374,9.676,10.245,247033,0
2010-06-04,9.856,10.185,9.701,9.79,241784,0
2010-06-07,9.825,9.957,9.627,9.726,209474,0
2010-06-08,9.758,9.841,9.4861,9.635,158144,0
2010-06-09,9.751,9.965,9.4612,9.587,97932,0
2010-06-10,9.701,10.4,9.56,10.383,147892,0
2010-06-11,10.236,10.838,10.236,10.622,148255,0
2010-06-14,10.696,10.876,10.605,10.762,287349,0
2010-06-15,10.859,11.099,10.671,11.05,205752,0
2010-06-16,10.648,11.091,10.631,11.035,106876,0
2010-06-17,11.107,11.206,10.846,10.958,73381,0
2010-06-18,11.042,11.042,10.696,10.859,114336,0
2010-06-21,11.107,11.107,10.374,10.442,107490,0
2010-06-22,10.532,10.671,10.045,10.079,117801,0
2010-06-23,10.062,10.276,9.914,10.102,98518,0
2010-06-24,9.979,10.129,9.726,9.782,105990,0
2010-06-25,9.832,10.071,9.543,9.627,789969,0
2010-06-28,9.651,9.832,9.4123,9.56,122528,0
2010-06-29,9.3621,9.56,8.8691,8.9757,171243,0
2010-06-30,9.0004,9.3719,8.8757,8.9242,145240,0
2010-07-01,8.9843,9.2323,8.7297,9.0021,166040,0
2010-07-02,9.0678,9.1581,8.7053,8.8784,90425,0
2010-07-06,9.1001,9.2496,8.6141,8.6888,180888,0
2010-07-07,8.7544,9.537,8.7544,9.496,205950,0
2010-07-08,9.726,9.726,9.1334,9.4388,110741,0
2010-07-09,9.3955,9.914,9.3955,9.907,95012,0
2010-07-12,9.825,9.957,9.4123,9.601,101007,0
2010-07-13,9.798,10.284,9.701,10.219,103723,0
2010-07-14,10.129,10.276,9.734,9.832,84008,0
2010-07-15,9.874,9.907,9.3312,9.667,66347,0
2010-07-16,9.553,9.594,9.0335,9.0678,146863,0
2010-07-19,9.1419,9.3955,9.0097,9.3798,112178,0
2010-07-20,9.2147,9.717,9.1334,9.693,111155,0
2010-07-21,9.751,10.079,9.4861,9.521,103055,0
2010-07-22,9.717,10.021,9.701,9.79,134630,0
2010-07-23,9.709,10.071,9.529,10.038,235380,0
2010-07-26,10.138,10.524,10.021,10.374,154586,0
2010-07-27,10.45,10.838,10.343,10.358,97773,0
2010-07-28,10.35,10.442,9.734,9.817,98651,0
2010-07-29,9.89,10.102,9.569,9.94,93702,0
2010-07-30,9.766,10.161,9.635,9.931,96481,0
2010-08-02,10.161,10.21,9.847,9.948,62997,0
2010-08-03,9.864,10.276,9.717,9.907,94561,0
2010-08-04,9.957,10.276,9.864,10.21,59594,0
2010-08-05,10.096,10.119,9.601,9.618,90655,0
2010-08-06,9.4771,9.798,9.2718,9.726,198737,0
2010-08-09,9.841,9.841,9.0498,9.4388,218678,0
2010-08-10,9.3312,9.3798,8.9196,9.2147,160959,0
2010-08-11,9.0097,9.0172,8.2278,8.2607,271002,0
2010-08-12,8.1289,8.6141,8.121,8.4088,183256,0
2010-08-13,8.3513,8.5074,8.0466,8.055,178951,0
2010-08-16,8.0303,8.4828,8.022,8.3101,194225,0
2010-08-17,8.4499,8.9355,8.3675,8.5322,158420,0
2010-08-18,8.5486,8.6392,8.2278,8.2278,117334,0
2010-08-19,8.1621,8.2278,8.022,8.0303,256600,0
2010-08-20,8.022,8.1126,7.8247,8.0055,196398,0
2010-08-23,8.0466,8.1289,7.5943,7.6189,172194,0
2010-08-24,7.4954,7.8165,7.3885,7.4954,114574,0
2010-08-25,7.4546,7.6273,7.298,7.4789,244702,0
2010-08-26,7.4954,7.6107,7.3061,7.3309,235887,0
2010-08-27,7.3885,7.4789,7.1087,7.4215,367149,0
2010-08-30,7.372,7.5612,7.3229,7.3229,252174,0
2010-08-31,7.3286,7.5189,7.2954,7.4362,263454,0
2010-09-01,7.6025,7.7342,7.4133,7.6519,175762,0
2010-09-02,7.7094,7.8165,7.5533,7.7012,164587,0
2010-09-03,7.7999,7.9313,7.5776,7.7342,145208,0
2010-09-07,7.718,7.7342,7.3967,7.4379,108531,0
2010-09-08,7.4789,7.6025,7.4625,7.5694,184838,0
2010-09-09,7.718,7.7587,7.4872,7.6848,79890,0
2010-09-10,7.6927,7.7754,7.6354,7.7012,74246,0
2010-09-13,7.7587,7.8165,7.7259,7.7754,182574,0
2010-09-14,7.7259,8.0135,7.586,7.8165,92153,0
2010-09-15,7.7999,7.7999,7.6927,7.7342,145563,0
2010-09-16,7.7259,7.8247,7.6927,7.7917,183507,0
2010-09-17,7.8165,7.874,7.6107,7.7754,152662,0
2010-09-20,7.7754,7.8985,7.6927,7.8985,155126,0
2010-09-21,7.9153,7.9812,7.8657,7.907,188266,0
2010-09-22,7.8247,7.8657,7.6519,7.7999,147884,0
2010-09-23,7.7094,7.907,7.6107,7.6848,140786,0
2010-09-24,7.8165,8.3101,7.7834,8.2853,88016,0
2010-09-27,8.3017,8.3348,7.874,7.8904,96444,0
2010-09-28,7.9233,8.2278,7.7012,8.1371,163316,0
2010-09-29,8.1289,8.3348,8.0466,8.2443,78704,0
2010-09-30,8.3348,8.3842,7.9727,8.2526,134781,0
2010-10-01,8.3513,8.3513,8.121,8.269,64743,0
2010-10-04,8.2935,8.3184,7.907,8.1621,109936,0
2010-10-05,8.2935,8.7053,8.0962,8.5405,108781,0
2010-10-06,8.5569,8.697,8.4745,8.6715,95830,0
2010-10-07,8.7866,8.9757,8.6715,8.8125,72244,0
2010-10-08,8.8125,8.8605,8.6479,8.7544,70270,0
2010-10-11,8.7215,8.7793,8.5977,8.623,96257,0
2010-10-12,8.5654,8.7949,8.2935,8.7544,53472,0
2010-10-13,8.7949,9.0498,8.7949,9.0021,65441,0
2010-10-14,9.0678,9.0754,8.8125,8.9271,47480,0
2010-10-15,9.0754,9.2323,8.9684,8.9928,75988,0
2010-10-18,9.0498,9.264,8.9684,9.1581,36355,0
2010-10-19,9.0021,9.1419,8.5897,8.6633,76515,0
2010-10-20,8.7462,9.2235,8.7462,9.0421,54923,0
2010-10-21,9.1248,9.2562,8.9024,9.1581,68286,0
2010-10-22,9.2235,9.339,9.1743,9.3225,99041,0
2010-10-25,9.339,9.601,9.206,9.4682,79908,0
2010-10-26,9.3719,9.56,9.3468,9.43,46878,0
2010-10-27,9.3955,9.4388,9.1907,9.3955,137502,0
2010-10-28,9.521,9.618,9.2562,9.4388,83532,0
2010-10-29,9.3926,9.575,9.3837,9.4831,43173,0
2010-11-01,9.521,9.618,9.3225,9.4388,68015,0
2010-11-02,9.56,9.627,9.4612,9.537,67400,0
2010-11-03,9.521,9.609,9.2806,9.609,41546,0
2010-11-04,9.775,10.147,9.775,10.102,98388,0
2010-11-05,10.079,10.319,10.079,10.245,82681,0
2010-11-08,10.262,10.58,9.914,10.193,139771,0
2010-11-09,10.21,10.21,9.594,9.676,83293,0
2010-11-10,9.601,10.012,9.4211,9.94,59156,0
2010-11-11,9.825,10.038,9.569,9.578,83551,0
2010-11-12,9.4612,9.587,9.1983,9.4861,66325,0
2010-11-15,9.601,9.717,9.3886,9.4034,38100,0
2010-11-16,9.2884,9.3537,8.8691,8.9757,50376,0
2010-11-17,9.0021,9.1419,8.8209,9.1001,50840,0
2010-11-18,9.2562,9.521,9.1743,9.4771,48177,0
2010-11-19,9.4861,9.627,9.2418,9.609,71600,0
2010-11-22,9.537,9.543,9.1581,9.4861,53627,0
2010-11-23,9.2806,9.3886,9.206,9.3468,33095,0
2010-11-24,9.43,9.537,9.339,9.4612,58826,0
2010-11-26,9.3621,9.3621,9.182,9.182,15813,0
2010-11-29,9.1154,9.529,8.9843,9.4211,74146,0
2010-11-30,9.264,9.2884,8.6514,8.7599,259018,0
2010-12-01,8.9515,8.96,8.5977,8.8041,172744,0
2010-12-02,8.7866,9.1419,8.6479,8.8041,167013,0
2010-12-03,8.771,9.3719,8.7462,9.3069,99203,0
2010-12-06,9.3312,9.504,8.8691,9.4388,104354,0
2010-12-07,9.569,9.751,9.4034,9.521,127873,0
2010-12-08,9.594,9.643,9.3798,9.4457,72109,0
2010-12-09,9.569,9.627,9.3069,9.569,51161,0
2010-12-10,9.618,10.071,9.4771,10.054,54360,0
2010-12-13,10.138,10.138,9.847,9.874,80444,0
2010-12-14,9.89,10.038,9.832,9.899,59139,0
2010-12-15,9.874,10.038,9.578,9.587,68085,0
2010-12-16,9.594,10.03,9.537,10.021,51854,0
2010-12-17,10.03,10.367,9.817,10.343,76358,0
2010-12-20,10.268,10.35,9.988,10.169,72239,0
2010-12-21,10.253,10.571,10.169,10.424,70056,0
2010-12-22,10.481,10.738,10.292,10.671,88860,0
2010-12-23,10.656,10.696,10.416,10.687,66749,0
2010-12-27,10.687,10.821,10.571,10.804,58860,0
2010-12-28,10.838,11.035,10.656,10.984,71361,0
2010-12-29,11.051,11.2,11.018,11.118,69211,0
2010-12-30,11.14,11.225,11.06,11.158,62591,0
2010-12-31,11.19,11.19,11.005,11.056,56431,0
2011-01-03,10.967,11.338,10.944,11.074,115167,0
2011-01-04,11.139,11.139,10.614,10.73,121053,0
2011-01-05,10.73,11.198,10.73,11.19,36834,0
2011-01-06,11.156,11.313,11.091,11.265,52335,0
2011-01-07,11.272,11.296,10.918,11.035,42925,0
2011-01-10,10.821,11.512,10.821,11.494,66847,0
2011-01-11,11.593,11.593,11.287,11.338,43950,0
2011-01-12,11.485,11.56,11.33,11.454,32652,0
2011-01-13,11.469,11.469,11.026,11.042,63079,0
2011-01-14,11.026,11.296,10.532,11.231,46665,0
2011-01-18,11.206,11.535,11.107,11.519,54177,0
2011-01-19,11.46,11.46,10.838,10.958,78842,0
2011-01-20,10.902,11.099,10.894,11.001,72628,0
2011-01-21,11.091,11.091,10.867,10.918,64257,0
2011-01-24,10.894,11.182,10.876,11.05,39464,0
2011-01-25,10.944,11.257,10.911,11.231,44887,0
2011-01-26,11.248,11.347,11.009,11.125,132151,0
2011-01-27,11.132,11.173,10.984,11.05,40167,0
2011-01-28,11.058,11.058,10.58,10.597,86085,0
2011-01-31,10.654,10.805,10.434,10.738,66509,0
2011-02-01,10.829,11.692,10.821,11.552,108481,0
2011-02-02,11.512,11.593,11.454,11.568,51699,0
2011-02-03,11.519,11.642,11.503,11.552,25094,0
2011-02-04,11.519,11.618,11.347,11.568,54958,0
2011-02-07,11.575,11.79,11.387,11.782,86516,0
2011-02-08,11.798,12.064,11.636,12.064,104526,0
2011-02-09,11.56,11.782,11.395,11.716,97938,0
2011-02-10,11.503,11.658,11.257,11.313,139060,0
2011-02-11,11.223,11.37,11.173,11.338,67293,0
2011-02-14,11.304,11.387,11.206,11.296,33926,0
2011-02-15,11.198,11.214,11.099,11.132,53776,0
2011-02-16,11.214,11.214,11.099,11.214,28478,0
2011-02-18,11.33,11.33,11.026,11.239,23558,0
2011-02-22,11.362,11.362,10.713,10.894,57692,0
2011-02-23,11.017,11.091,10.556,10.73,58965,0
2011-02-24,10.73,10.894,10.49,10.721,62240,0
2011-02-25,10.563,10.918,10.563,10.876,27428,0
2011-02-28,11.06,11.06,10.753,11.036,32758,0
2011-03-01,11.026,11.074,10.859,10.944,56234,0
2011-03-02,10.927,10.984,10.738,10.812,55879,0
2011-03-03,10.944,10.967,10.859,10.935,56377,0
2011-03-04,10.902,10.902,10.614,10.696,53386,0
2011-03-07,10.73,10.769,9.988,10.335,161892,0
2011-03-08,10.292,10.541,10.245,10.4,95494,0
2011-03-09,10.328,10.424,10.185,10.358,259109,0
2011-03-10,10.169,10.21,9.775,9.798,82485,0
2011-03-11,9.751,9.808,9.643,9.693,73891,0
2011-03-14,9.56,9.798,9.512,9.717,83173,0
2011-03-15,10.374,11.774,10.012,11.239,425289,0
2011-03-16,11.257,11.636,11.206,11.354,194276,0
2011-03-17,11.579,11.579,11.233,11.273,88998,0
2011-03-18,11.421,11.636,11.296,11.602,130886,0
2011-03-21,11.609,12.005,11.609,11.856,80066,0
2011-03-22,11.782,11.964,11.767,11.816,52105,0
2011-03-23,11.759,11.881,11.404,11.79,132609,0
2011-03-24,11.848,11.848,11.65,11.741,52190,0
2011-03-25,11.636,12.209,11.636,11.997,108184,0
2011-03-28,12.154,12.154,11.798,11.922,44610,0
2011-03-29,11.947,12.243,11.824,12.012,78880,0
2011-03-30,11.988,12.344,11.972,12.282,57800,0
2011-03-31,12.081,12.222,11.981,12.029,78290,0
2011-04-01,12.154,12.291,12.137,12.162,35875,0
2011-04-04,12.262,12.555,12.201,12.374,115561,0
2011-04-05,12.373,12.547,12.184,12.233,112706,0
2011-04-06,12.383,12.612,12.201,12.524,48461,0
2011-04-07,12.525,12.566,12.152,12.334,58875,0
2011-04-08,12.424,12.424,12.094,12.094,86374,0
2011-04-11,12.109,12.178,11.938,11.988,85139,0
2011-04-12,11.854,12.191,11.72,12.144,177295,0
2011-04-13,12.217,12.663,12.094,12.352,163724,0
2011-04-14,12.352,12.587,12.178,12.497,99714,0
2011-04-15,12.269,12.876,12.269,12.844,78049,0
2011-04-18,12.137,12.778,12.137,12.695,56337,0
2011-04-19,12.818,12.934,12.735,12.893,80468,0
2011-04-20,13.123,13.723,12.893,13.706,228531,0
2011-04-21,13.534,14.169,13.534,13.748,134229,0
2011-04-25,13.683,13.741,13.446,13.723,94262,0
2011-04-26,13.722,14.143,13.623,13.921,64054,0
2011-04-27,13.848,13.848,13.55,13.567,126334,0
2011-04-28,13.534,13.732,13.534,13.732,42893,0
2011-04-29,13.736,13.988,13.736,13.811,83635,0
2011-05-02,13.806,13.912,13.37,13.542,101959,0
2011-05-03,13.731,13.756,13.483,13.557,139036,0
2011-05-04,13.582,13.97,13.434,13.713,212425,0
2011-05-05,13.962,14.31,13.102,13.54,369412,0
2011-05-06,13.747,13.747,13.184,13.236,111411,0
2011-05-09,13.3,13.492,13.2,13.367,131213,0
2011-05-10,13.574,13.97,13.492,13.962,67705,0
2011-05-11,14.714,14.891,13.788,13.921,201270,0
2011-05-12,14.021,14.021,13.531,13.912,65433,0
2011-05-13,13.954,14.046,13.2,13.359,65905,0
2011-05-16,13.236,13.359,12.978,12.978,67913,0
2011-05-17,12.705,13.325,12.705,13.127,95206,0
2011-05-18,13.127,13.466,12.962,13.39,112893,0
2011-05-19,13.524,13.524,12.904,13.268,62483,0
2011-05-20,13.011,13.153,12.737,12.904,98491,0
2011-05-23,12.632,13.176,12.29,13.011,281565,0
2011-05-24,13.268,13.268,12.715,12.746,98797,0
2011-05-25,12.795,13.027,12.779,12.878,135040,0
2011-05-26,12.847,13.002,12.779,12.928,75191,0
2011-05-27,13.053,13.053,12.779,12.856,38512,0
2011-05-31,13.033,13.259,12.99,13.225,106206,0
2011-06-01,13.208,13.261,12.242,12.275,85807,0
2011-06-02,12.268,12.515,12.117,12.29,82116,0
2011-06-03,12.052,12.052,11.539,11.655,167000,0
2011-06-06,11.001,11.795,11.001,11.463,246556,0
2011-06-07,11.579,11.778,11.48,11.556,69667,0
2011-06-08,11.416,11.778,11.416,11.614,106589,0
2011-06-09,11.687,11.829,11.631,11.778,31030,0
2011-06-10,11.713,11.763,11.416,11.44,91917,0
2011-06-13,11.44,11.556,11.175,11.208,222129,0
2011-06-14,11.373,11.728,11.332,11.704,57677,0
2011-06-15,11.572,11.804,11.539,11.737,120575,0
2011-06-16,11.791,12.334,11.791,12.334,97025,0
2011-06-17,12.441,12.525,11.869,12.052,112881,0
2011-06-20,11.961,12.224,11.845,12.043,53288,0
2011-06-21,12.169,12.473,12.034,12.434,54709,0
2011-06-22,12.334,12.424,11.82,11.82,44944,0
2011-06-23,11.778,12.45,11.588,12.169,79650,0
2011-06-24,12.191,12.191,11.869,11.986,84582,0
2011-06-27,12.07,12.135,11.845,12.077,57029,0
2011-06-28,12.043,12.316,11.869,12.316,52436,0
2011-06-29,12.359,12.434,12.126,12.391,35420,0
2011-06-30,12.417,12.954,12.417,12.863,78521,0
2011-07-01,12.863,13.252,12.828,13.036,59681,0
2011-07-05,13.027,13.704,12.904,13.574,93492,0
2011-07-06,13.707,13.809,13.492,13.642,65941,0
2011-07-07,13.841,14.184,13.841,14.058,86107,0
2011-07-08,13.799,13.991,13.457,13.95,44578,0
2011-07-11,13.722,13.781,13.557,13.666,36850,0
2011-07-12,13.616,13.925,13.484,13.532,41696,0
2011-07-13,13.408,13.979,13.408,13.722,43569,0
2011-07-14,13.731,13.773,13.39,13.417,37423,0
2011-07-15,13.466,13.648,13.3,13.417,43603,0
2011-07-18,13.375,13.466,12.82,13.011,35025,0
2011-07-19,13.166,13.576,12.824,13.54,36212,0
2011-07-20,13.64,13.64,13.153,13.359,21656,0
2011-07-21,13.367,13.682,12.928,12.962,54204,0
2011-07-22,12.958,13.251,12.958,13.024,25901,0
2011-07-25,12.82,13.192,12.82,13.102,30637,0
2011-07-26,13.024,13.191,12.984,13.051,70200,0
2011-07-27,12.912,13.11,12.391,12.473,111210,0
2011-07-28,12.517,13.517,12.09,13.151,133786,0
2011-07-29,12.827,13.476,12.635,13.158,69921,0
2011-08-01,13.475,13.557,13.018,13.192,86483,0
2011-08-02,13.115,13.115,12.526,12.535,60600,0
2011-08-03,12.847,12.912,12.605,12.696,146558,0
2011-08-04,12.466,12.509,11.582,11.649,98307,0
2011-08-05,11.817,11.908,10.283,11.035,121928,0
2011-08-08,9.933,10.916,9.2737,9.925,147107,0
2011-08-09,11.251,11.251,9.575,10.416,213927,0
2011-08-10,9.908,10.491,9.908,10.075,152973,0
2011-08-11,10.182,11.242,9.973,10.766,167394,0
2011-08-12,10.9,11.108,10.274,10.675,83001,0
2011-08-15,10.791,10.942,10.659,10.835,31798,0
2011-08-16,10.651,10.716,10.4,10.534,85368,0
2011-08-17,10.625,10.957,10.625,10.934,68353,0
2011-08-18,10.851,10.851,10.366,10.475,151324,0
2011-08-19,10.242,10.751,9.959,10.034,92192,0
2011-08-22,10.084,10.4,9.908,10.116,52496,0
2011-08-23,10.143,11.05,10.093,11.042,79788,0
2011-08-24,10.625,11.482,10.625,11.409,84382,0
2011-08-25,11.55,11.55,10.708,10.873,70308,0
2011-08-26,10.873,11.542,10.691,11.474,63735,0
2011-08-29,11.559,12.216,11.509,12.19,58656,0
2011-08-30,12.134,12.49,11.967,12.391,42488,0
2011-08-31,12.501,12.536,12.021,12.222,65130,0
2011-09-01,12.344,12.435,11.649,11.683,90779,0
2011-09-02,11.603,11.603,10.83,10.913,70392,0
2011-09-06,10.534,10.966,10.416,10.858,53461,0
2011-09-07,11.117,11.5,11.117,11.324,84504,0
2011-09-08,11.259,11.383,10.759,10.791,61916,0
2011-09-09,10.625,10.666,9.991,10.234,74474,0
2011-09-12,9.951,10.416,9.758,10.174,47556,0
2011-09-13,10.207,10.708,10.207,10.642,49358,0
2011-09-14,10.781,11.442,10.573,11.3,105744,0
2011-09-15,11.268,11.608,11.268,11.492,48655,0
2011-09-16,11.582,11.733,11.342,11.675,83840,0
2011-09-19,11.409,11.516,10.817,11.191,46407,0
2011-09-20,11.242,11.459,10.534,10.558,88670,0
2011-09-21,10.573,10.725,9.951,9.968,56659,0
2011-09-22,9.566,10.608,9.3659,9.575,93084,0
2011-09-23,9.575,10.093,9.566,10.015,46852,0
2011-09-26,10.134,10.543,9.833,10.482,72133,0
2011-09-27,10.844,11.208,10.482,10.957,160543,0
2011-09-28,10.925,10.942,9.892,9.892,55923,0
2011-09-29,10.226,10.366,9.683,10.093,55702,0
2011-09-30,9.856,10.212,9.511,9.579,59345,0
2011-10-03,9.4503,9.925,8.8914,8.8914,143409,0
2011-10-04,8.8255,9.207,8.6331,9.1001,256503,0
2011-10-05,9.0227,9.1743,8.8218,8.8885,158956,0
2011-10-06,8.8135,9.1324,8.7627,8.9552,281884,0
2011-10-07,9.0247,9.0247,8.3832,8.4499,180728,0
2011-10-10,8.7171,8.883,8.4915,8.7911,179621,0
2011-10-11,8.6996,8.9176,8.6917,8.8255,115075,0
2011-10-12,8.9918,9.3571,8.9497,9.266,153335,0
2011-10-13,9.2737,9.2737,8.7088,9.0744,108914,0
2011-10-14,9.234,9.425,9.0247,9.3739,89739,0
2011-10-17,9.2166,9.4073,8.9834,9.0162,97087,0
2011-10-18,9.1164,9.4172,8.9666,9.2505,201121,0
2011-10-19,9.2505,9.4503,9.0162,9.1666,96268,0
2011-10-20,9.2166,9.55,9.0839,9.3659,61436,0
2011-10-21,9.595,9.595,9.207,9.2913,254831,0
2011-10-24,9.3497,9.657,9.3254,9.55,143815,0
2011-10-25,9.4513,9.771,9.1656,9.4513,215824,0
2011-10-26,9.641,10.093,9.3995,9.892,230291,0
2011-10-27,10.216,11.216,10.216,10.873,170940,0
2011-10-28,10.477,11.233,10.467,10.776,99525,0
2011-10-31,10.534,10.694,10.348,10.644,94100,0
2011-11-01,10.282,10.46,10.105,10.335,139270,0
2011-11-02,10.433,10.772,10.358,10.682,82125,0
2011-11-03,10.87,11.148,10.502,11.056,77337,0
2011-11-04,10.861,10.963,10.56,10.72,72390,0
2011-11-07,8.5771,9.78,8.4348,9.1993,687361,0
2011-11-08,9.2572,9.569,8.9984,9.2737,331679,0
2011-11-09,9.0734,9.4359,9.0734,9.1495,113444,0
2011-11-10,9.3341,9.511,9.2156,9.4182,73777,0
2011-11-11,9.559,9.871,9.559,9.795,134892,0
2011-11-14,9.761,9.862,9.4359,9.704,127934,0
2011-11-15,9.66,10.189,9.644,10.142,144483,0
2011-11-16,10.197,10.327,9.913,9.921,79124,0
2011-11-17,10.032,10.04,9.761,9.906,87388,0
2011-11-18,9.795,9.972,9.652,9.838,123713,0
2011-11-21,9.829,9.829,9.4841,9.52,145181,0
2011-11-22,9.536,9.67,9.4093,9.536,72406,0
2011-11-23,9.4662,9.636,9.0734,9.0734,96438,0
2011-11-25,9.0564,9.2505,8.8218,8.8218,30922,0
2011-11-28,9.2156,9.61,9.0394,9.559,112642,0
2011-11-29,9.52,9.636,8.8719,8.8969,83471,0
2011-11-30,9.4359,9.699,9.1955,9.4359,244296,0
2011-12-01,9.3669,9.644,9.266,9.3254,190367,0
2011-12-02,9.4751,9.721,9.4751,9.695,53855,0
2011-12-05,9.787,9.997,9.721,9.881,91613,0
2011-12-06,9.897,9.965,9.804,9.862,71183,0
2011-12-07,9.755,10.081,9.746,9.98,120855,0
2011-12-08,9.844,9.913,9.771,9.829,102636,0
2011-12-09,9.881,10.492,9.881,10.426,134451,0
2011-12-12,10.197,10.417,10.189,10.391,72054,0
2011-12-13,10.492,10.897,10.484,10.712,131958,0
2011-12-14,10.619,10.848,10.518,10.795,221658,0
2011-12-15,11.032,11.032,10.712,10.947,86158,0
2011-12-16,11.089,11.233,10.786,11.04,244990,0
2011-12-19,11.19,11.501,11.005,11.098,152310,0
2011-12-20,11.41,11.989,11.333,11.855,285794,0
2011-12-21,11.61,11.905,11.459,11.905,74403,0
2011-12-22,11.972,12.205,11.862,12.149,108162,0
2011-12-23,12.182,12.215,11.912,12.131,106275,0
2011-12-27,11.956,12.174,11.896,12.105,54754,0
2011-12-28,12.105,12.105,11.552,11.652,102981,0
2011-12-29,11.762,12.131,11.652,12.029,83088,0
2011-12-30,12.009,12.119,11.574,11.608,66094,0
2012-01-03,11.964,12.006,11.299,11.333,171405,0
2012-01-04,11.29,11.677,11.106,11.584,89536,0
2012-01-05,11.459,11.746,11.156,11.719,50447,0
2012-01-06,11.677,11.677,11.207,11.225,223123,0
2012-01-09,11.317,11.677,10.947,11.62,138175,0
2012-01-10,11.836,12.013,11.544,12.006,106490,0
2012-01-11,11.946,12.149,11.754,12.038,69269,0
2012-01-12,12.105,12.105,11.669,11.93,119624,0
2012-01-13,11.762,12.089,11.719,11.989,81964,0
2012-01-17,12.158,12.336,12.047,12.174,78806,0
2012-01-18,12.205,12.551,12.089,12.491,64139,0
2012-01-19,12.543,12.577,12.157,12.306,72131,0
2012-01-20,12.274,12.374,12.113,12.215,99721,0
2012-01-23,12.25,12.297,11.905,12.029,80831,0
2012-01-24,11.921,12.435,11.736,12.399,140488,0
2012-01-25,12.359,12.359,12.113,12.334,88119,0
2012-01-26,12.359,12.878,12.065,12.267,185330,0
2012-01-27,12.141,12.274,11.836,11.93,113718,0
2012-01-30,11.762,12.29,11.736,12.19,68855,0
2012-01-31,12.251,12.298,11.911,11.997,51691,0
2012-02-01,12.081,12.518,12.029,12.19,118216,0
2012-02-02,12.182,12.222,11.855,12.157,238145,0
2012-02-03,12.376,12.571,12.223,12.361,117814,0
2012-02-06,12.306,12.443,12.215,12.359,74474,0
2012-02-07,12.317,12.739,12.19,12.639,92626,0
2012-02-08,12.529,12.766,12.529,12.681,168814,0
2012-02-09,12.689,12.689,12.345,12.665,108317,0
2012-02-10,12.521,12.604,12.308,12.345,169654,0
2012-02-13,12.401,12.521,12.166,12.354,103621,0
2012-02-14,12.367,12.367,11.945,12.113,56314,0
2012-02-15,12.149,12.336,12.005,12.074,116914,0
2012-02-16,12.065,12.445,12.047,12.268,85777,0
2012-02-17,12.199,12.354,12.141,12.166,60281,0
2012-02-21,12.206,12.571,12.047,12.361,59250,0
2012-02-22,12.317,12.512,12.215,12.223,26685,0
2012-02-23,12.232,12.631,12.232,12.604,56958,0
2012-02-24,12.544,12.586,12.074,12.097,43980,0
2012-02-27,11.955,12.291,11.869,12.19,52685,0
2012-02-28,12.122,12.326,12.021,12.104,21988,0
2012-02-29,12.155,12.296,11.993,12.001,55581,0
2012-03-01,12.089,12.199,11.558,11.581,194809,0
2012-03-02,11.254,12.056,11.254,11.878,311108,0
2012-03-05,11.828,12.056,11.818,11.98,57325,0
2012-03-06,11.903,12.26,11.785,11.988,154037,0
2012-03-07,12.065,12.206,11.869,12.097,28166,0
2012-03-08,12.174,12.183,12.021,12.141,23293,0
2012-03-09,12.174,12.681,12.141,12.437,47777,0
2012-03-12,12.851,12.851,12.452,12.494,45443,0
2012-03-13,12.596,12.799,12.376,12.79,191391,0
2012-03-14,12.731,12.749,12.251,12.326,41537,0
2012-03-15,11.414,12.081,10.914,12.012,240227,0
2012-03-16,11.802,12.612,11.734,12.512,243146,0
2012-03-19,12.503,12.571,12.037,12.554,146036,0
2012-03-20,12.428,12.681,12.268,12.58,79928,0
2012-03-21,12.622,12.758,12.529,12.539,116109,0
2012-03-22,12.419,12.622,12.206,12.308,62709,0
2012-03-23,12.361,12.656,12.19,12.503,72268,0
2012-03-26,12.563,12.681,12.223,12.26,93653,0
2012-03-27,12.251,12.308,11.853,11.895,168843,0
2012-03-28,11.963,11.963,11.414,11.869,184199,0
2012-03-29,11.963,11.963,11.438,11.616,116106,0
2012-03-30,11.727,11.923,11.523,11.746,73211,0
2012-04-02,11.683,11.937,11.53,11.692,103426,0
2012-04-03,11.725,11.734,11.43,11.448,50842,0
2012-04-04,11.361,11.422,11.234,11.361,78674,0
2012-04-05,11.335,11.429,11.242,11.252,59487,0
2012-04-09,11.118,11.159,10.972,10.99,80270,0
2012-04-10,10.99,11.016,10.5,10.55,83005,0
2012-04-11,10.684,10.711,10.517,10.702,60529,0
2012-04-12,10.684,11.185,10.684,10.888,101751,0
2012-04-13,10.831,10.87,10.408,10.459,44974,0
2012-04-16,10.534,10.661,10.341,10.398,54726,0
2012-04-17,10.5,10.62,10.45,10.491,98098,0
2012-04-18,10.398,10.5,9.933,9.969,78394,0
2012-04-19,9.982,10.271,9.865,9.933,108991,0
2012-04-20,10.11,10.459,9.982,10.128,82479,0
2012-04-23,9.992,10.23,9.974,10.147,96910,0
2012-04-24,10.147,10.653,10.147,10.636,73945,0
2012-04-25,10.805,10.982,10.161,10.262,118056,0
2012-04-26,10.271,10.762,10.271,10.584,107047,0
2012-04-27,10.594,10.911,10.432,10.858,94043,0
2012-04-30,10.816,10.927,10.356,10.389,53805,0
2012-05-01,10.459,10.646,10.152,10.152,79959,0
2012-05-02,10.052,10.296,9.915,10.154,55475,0
2012-05-03,10.107,10.254,10.007,10.075,57100,0
2012-05-04,10.013,10.144,9.64,9.674,78534,0
2012-05-07,9.662,9.748,9.57,9.62,34520,0
2012-05-08,9.571,10.16,9.571,10.125,62359,0
2012-05-09,9.997,10.117,9.879,9.997,85631,0
2012-05-10,10.1,10.176,9.605,9.691,83601,0
2012-05-11,9.614,9.851,9.596,9.655,103655,0
2012-05-14,9.562,9.562,9.341,9.3837,65130,0
2012-05-15,9.4182,9.504,9.3659,9.3837,106537,0
2012-05-16,9.4182,9.4861,9.3069,9.3837,75303,0
2012-05-17,9.3659,9.64,9.2991,9.3166,93390,0
2012-05-18,9.2991,9.4761,9.1617,9.2129,80436,0
2012-05-21,9.2718,9.4861,9.0431,9.4861,66243,0
2012-05-22,9.4761,9.4861,9.1543,9.3659,63715,0
2012-05-23,9.2486,9.341,9.0774,9.2991,37435,0
2012-05-24,9.3332,9.4093,9.0345,9.3497,38628,0
2012-05-25,9.3748,9.522,9.3659,9.4523,30241,0
2012-05-29,9.512,9.596,9.3659,9.589,19963,0
2012-05-30,9.512,9.596,9.4093,9.562,36209,0
2012-05-31,9.553,9.801,9.3069,9.716,100493,0
2012-06-01,9.4672,9.664,9.2893,9.3244,43576,0
2012-06-04,9.3497,9.545,9.2562,9.3837,53079,0
2012-06-05,9.3571,9.512,9.0944,9.1286,44142,0
2012-06-06,9.2042,9.716,9.1617,9.622,195803,0
2012-06-07,9.777,9.988,9.622,9.86,102103,0
2012-06-08,9.86,10.219,9.691,10.16,74601,0
2012-06-11,10.176,10.331,9.648,9.655,109991,0
2012-06-12,9.726,9.956,9.674,9.86,55634,0
2012-06-13,9.801,9.956,9.699,9.734,43854,0
2012-06-14,9.734,9.92,9.545,9.708,45303,0
2012-06-15,9.674,10.023,9.622,9.956,69282,0
2012-06-18,9.904,9.904,9.682,9.699,36592,0
2012-06-19,9.784,10.125,9.743,9.979,60659,0
2012-06-20,9.947,10.075,9.632,9.759,32234,0
2012-06-21,9.777,9.86,9.3497,9.596,102039,0
2012-06-22,9.699,9.851,9.571,9.759,503278,0
2012-06-25,9.648,9.784,9.581,9.632,53180,0
2012-06-26,9.691,9.691,9.4672,9.596,18169,0
2012-06-27,9.581,9.716,9.571,9.614,42992,0
2012-06-28,9.512,9.655,9.2313,9.3069,221897,0
2012-06-29,9.545,9.682,9.2816,9.3166,96273,0
2012-07-02,9.3659,9.879,9.264,9.879,62962,0
2012-07-03,9.836,10.219,9.801,10.21,36955,0
2012-07-05,10.144,10.27,10.007,10.092,33815,0
2012-07-06,9.972,10.083,9.82,9.87,23942,0
2012-07-09,9.82,9.844,9.4672,9.648,34135,0
2012-07-10,9.674,9.691,9.495,9.562,40853,0
2012-07-11,9.562,9.699,9.3748,9.664,57690,0
2012-07-12,9.596,9.956,9.596,9.896,52905,0
2012-07-13,9.92,10.38,9.92,10.287,68570,0
2012-07-16,10.219,10.219,9.827,9.827,34142,0
2012-07-17,9.87,10.007,9.693,9.913,26239,0
2012-07-18,9.913,10.21,9.913,10.092,25718,0
2012-07-19,10.16,10.21,9.997,9.997,24562,0
2012-07-20,9.87,9.997,9.81,9.81,28963,0
2012-07-23,9.632,9.716,9.537,9.537,25713,0
2012-07-24,9.545,9.64,9.3748,9.4523,64300,0
2012-07-25,9.553,9.581,9.2991,9.3659,40423,0
2012-07-26,9.537,9.596,9.2225,9.4093,34969,0
2012-07-27,9.4438,9.965,9.2893,9.938,44626,0
2012-07-30,9.904,10.048,9.904,9.929,16543,0
2012-07-31,9.896,9.938,9.708,9.759,21380,0
2012-08-01,9.801,9.801,9.2893,9.3069,70829,0
2012-08-02,9.3748,9.522,9.2042,9.2893,70637,0
2012-08-03,9.3926,9.504,9.1723,9.2129,73750,0
2012-08-06,9.2409,9.4861,9.1964,9.3571,32126,0
2012-08-07,9.4523,9.726,9.264,9.3244,275256,0
2012-08-08,9.3166,9.4602,9.1617,9.264,81091,0
2012-08-09,9.0603,9.886,9.0172,9.851,136174,0
2012-08-10,9.767,10.254,9.537,10.1,97569,0
2012-08-13,10.075,10.144,9.666,9.734,44681,0
2012-08-14,9.836,9.836,9.553,9.622,22806,0
2012-08-15,9.64,9.889,9.4503,9.854,41563,0
2012-08-16,9.907,10.118,9.778,10.087,39282,0
2012-08-17,10.044,10.283,10.044,10.283,30336,0
2012-08-20,10.215,10.292,9.968,10.242,37674,0
2012-08-21,10.292,10.559,10.026,10.052,41406,0
2012-08-22,10.036,10.078,9.743,9.854,43209,0
2012-08-23,9.854,9.898,9.521,9.655,39310,0
2012-08-24,9.614,9.7,9.503,9.589,25949,0
2012-08-27,9.553,9.812,9.4513,9.691,34474,0
2012-08-28,9.76,9.838,9.553,9.794,37670,0
2012-08-29,9.785,9.889,9.64,9.674,38899,0
2012-08-30,9.622,9.64,9.4672,9.4851,15812,0
2012-08-31,9.494,9.56,9.2786,9.425,60076,0
2012-09-04,9.4503,9.581,9.3916,9.537,104559,0
2012-09-05,9.511,9.596,9.2961,9.4162,77989,0
2012-09-06,9.503,9.682,9.4428,9.632,123635,0
2012-09-07,9.691,9.735,9.4751,9.682,115590,0
2012-09-10,9.7,9.794,9.596,9.7,50205,0
2012-09-11,9.752,9.778,9.3225,9.4503,93865,0
2012-09-12,9.4503,9.544,9.1917,9.4073,68597,0
2012-09-13,9.4503,9.682,9.2689,9.632,71445,0
2012-09-14,9.682,9.881,9.589,9.785,92206,0
2012-09-17,9.735,9.872,9.717,9.828,44346,0
2012-09-18,9.854,9.968,9.709,9.872,104180,0
2012-09-19,9.923,10.044,9.8,9.828,55852,0
2012-09-20,9.785,9.802,9.3639,9.434,29819,0
2012-09-21,9.614,9.794,9.537,9.691,125490,0
2012-09-24,9.674,9.898,9.614,9.821,42768,0
2012-09-25,9.914,9.914,9.3916,9.3985,84690,0
2012-09-26,9.3818,9.4428,9.2533,9.2611,58845,0
2012-09-27,9.339,9.4503,9.2013,9.3729,29466,0
2012-09-28,9.3225,9.3312,9.2369,9.2466,25238,0
2012-10-01,9.3312,9.4751,9.2864,9.3312,25134,0
2012-10-02,9.3916,9.596,9.3916,9.581,42129,0
2012-10-03,9.561,9.7,9.3818,9.581,41635,0
2012-10-04,9.7,9.709,9.521,9.709,40151,0
2012-10-05,9.726,9.854,9.605,9.605,41299,0
2012-10-08,9.521,9.717,9.4672,9.682,32945,0
2012-10-09,9.709,9.717,9.571,9.605,26277,0
2012-10-10,9.605,9.674,9.495,9.648,11489,0
2012-10-11,9.674,9.726,9.64,9.726,12341,0
2012-10-12,9.717,9.717,9.549,9.614,24967,0
2012-10-15,9.614,9.614,9.4428,9.503,30136,0
2012-10-16,9.589,9.589,9.4503,9.561,20184,0
2012-10-17,9.553,9.717,9.553,9.709,10239,0
2012-10-18,9.674,9.752,9.529,9.553,29533,0
2012-10-19,9.434,9.4841,9.2786,9.3136,61177,0
2012-10-22,9.4503,9.4662,9.3186,9.3916,23751,0
2012-10-23,9.3639,9.4851,9.2466,9.3818,37595,0
2012-10-24,9.4503,9.4751,9.1058,9.1675,20761,0
2012-10-25,9.1839,9.2369,9.0725,9.2283,15074,0
2012-10-26,9.2013,9.4503,9.2013,9.4503,11513,0
2012-10-31,9.4851,9.544,9.3477,9.511,35950,0
2012-11-01,9.503,9.655,9.3225,9.3818,32935,0
2012-11-02,9.4592,9.596,9.4034,9.4592,39772,0
2012-11-05,9.434,9.581,9.4073,9.537,15717,0
2012-11-06,9.655,9.821,9.521,9.812,32910,0
2012-11-07,9.665,9.743,9.4503,9.4751,55207,0
2012-11-08,9.4503,9.674,9.425,9.511,54865,0
2012-11-09,9.0049,9.434,8.8663,9.425,71019,0
2012-11-12,9.425,9.673,9.425,9.537,33272,0
2012-11-13,9.581,9.7,9.4503,9.521,32075,0
2012-11-14,9.571,9.623,9.1897,9.2514,74200,0
2012-11-15,9.234,9.2582,9.0257,9.1476,42937,0
2012-11-16,9.1115,9.3975,9.0088,9.0954,74002,0
2012-11-19,9.2253,9.2253,9.0516,9.1646,23609,0
2012-11-20,9.1115,9.207,9.0004,9.0688,39936,0
2012-11-21,9.0954,9.267,9.0345,9.2582,15405,0
2012-11-23,9.2582,9.3975,9.2156,9.3031,28659,0
2012-11-26,9.3031,9.761,9.3031,9.511,27955,0
2012-11-27,9.529,9.683,9.4152,9.529,62794,0
2012-11-28,9.2942,9.641,9.234,9.553,17254,0
2012-11-29,9.657,9.84,9.649,9.736,31101,0
2012-11-30,9.78,9.875,9.503,9.719,62765,0
2012-12-03,9.795,9.823,9.529,9.666,31194,0
2012-12-04,9.856,9.856,9.596,9.719,19620,0
2012-12-05,9.863,9.863,9.606,9.606,47953,0
2012-12-06,9.628,9.788,9.568,9.788,24908,0
2012-12-07,9.815,9.875,9.71,9.84,9575,0
2012-12-10,9.875,9.875,9.641,9.788,53220,0
2012-12-11,9.892,9.917,9.745,9.892,55704,0
2012-12-12,9.884,9.995,9.767,9.901,28454,0
2012-12-13,9.945,10.005,9.71,9.78,19975,0
2012-12-14,9.727,9.771,9.581,9.614,40429,0
2012-12-17,9.614,9.657,9.529,9.649,43519,0
2012-12-18,9.702,9.823,9.59,9.805,77864,0
2012-12-19,9.606,9.995,9.571,9.986,30270,0
2012-12-20,10.005,10.343,9.78,10.202,43132,0
2012-12-21,10.186,10.566,9.971,10.384,167950,0
2012-12-24,10.075,10.464,10.075,10.464,11594,0
2012-12-26,10.525,10.611,10.438,10.533,48809,0
2012-12-27,10.308,10.566,10.298,10.507,25748,0
2012-12-28,10.421,10.507,10.394,10.438,18215,0
2012-12-31,10.438,10.646,10.384,10.628,39049,0
2013-01-02,10.742,11.174,10.655,11.147,73198,0
2013-01-03,10.828,11.147,10.828,10.983,37114,0
2013-01-04,11.027,11.2,10.638,10.646,41649,0
2013-01-07,10.515,10.686,10.194,10.202,48843,0
2013-01-08,10.047,10.308,10.047,10.239,28735,0
2013-01-09,10.298,10.298,10.074,10.092,33671,0
2013-01-10,9.995,10.239,9.831,10.23,170238,0
2013-01-11,10.247,10.359,9.935,9.986,80211,0
2013-01-14,10.064,10.064,9.795,9.901,39701,0
2013-01-15,9.805,9.962,9.745,9.788,28135,0
2013-01-16,9.736,9.761,9.537,9.562,32390,0
2013-01-17,9.606,9.771,9.4841,9.657,118750,0
2013-01-18,9.623,9.706,9.511,9.521,32795,0
2013-01-22,9.537,9.581,9.4841,9.529,71381,0
2013-01-23,9.545,9.562,9.434,9.4841,85605,0
2013-01-24,9.521,9.949,9.521,9.754,140868,0
2013-01-25,9.831,9.831,9.494,9.581,152024,0
2013-01-28,9.623,10.177,9.623,10.107,66450,0
2013-01-29,10.135,10.566,10.135,10.335,101779,0
2013-01-30,10.289,10.438,10.047,10.117,79016,0
2013-01-31,10.145,10.394,10.092,10.351,43934,0
2013-02-01,10.447,10.507,10.308,10.351,31499,0
2013-02-04,10.247,10.317,10.074,10.092,43153,0
2013-02-05,10.107,10.272,10.107,10.145,23170,0
2013-02-06,10.064,10.212,9.919,10.194,39250,0
2013-02-07,10.177,10.177,9.892,9.995,17929,0
2013-02-08,9.986,10.126,9.858,10.092,30495,0
2013-02-11,10.057,10.359,10.057,10.221,30064,0
2013-02-12,10.308,10.308,10.117,10.194,23443,0
2013-02-13,10.247,10.359,10.221,10.257,25594,0
2013-02-14,10.221,10.308,10.202,10.257,17294,0
2013-02-15,10.335,10.438,10.181,10.394,69195,0
2013-02-19,10.473,10.489,10.297,10.367,136926,0
2013-02-20,10.367,10.544,10.335,10.335,32073,0
2013-02-21,10.343,10.343,10.037,10.159,28538,0
2013-02-22,10.238,10.403,10.238,10.375,55935,0
2013-02-25,10.421,10.438,10.105,10.115,55774,0
2013-02-26,10.071,10.097,10.018,10.08,5201,0
2013-02-27,10.201,10.473,10.09,10.35,22272,0
2013-02-28,10.326,10.438,10.143,10.159,48249,0
2013-03-01,10.028,10.438,10.028,10.421,35233,0
2013-03-04,10.429,10.499,10.343,10.394,73098,0
2013-03-05,10.544,10.576,10.457,10.473,120597,0
2013-03-06,10.473,10.526,10.384,10.457,63223,0
2013-03-07,10.457,10.516,10.271,10.516,26487,0
2013-03-08,10.586,10.649,10.464,10.56,37060,0
2013-03-11,10.499,10.551,10.412,10.473,23098,0
2013-03-12,10.421,10.567,10.421,10.473,59442,0
2013-03-13,10.613,10.613,10.297,10.394,26356,0
2013-03-14,10.375,10.508,10.335,10.499,72990,0
2013-03-15,10.526,10.69,10.394,10.649,190118,0
2013-03-18,11.12,11.188,10.842,11.127,173054,0
2013-03-19,11.127,11.283,11.084,11.162,140262,0
2013-03-20,11.214,11.251,11.084,11.251,46519,0
2013-03-21,11.135,11.241,11.084,11.153,47043,0
2013-03-22,11.188,11.188,11.084,11.162,20417,0
2013-03-25,11.162,11.259,11.12,11.251,67765,0
2013-03-26,11.319,11.319,11.093,11.188,25737,0
2013-03-27,11.084,11.162,11.014,11.144,20718,0
2013-03-28,11.224,11.319,11.084,11.302,76426,0
2013-04-01,11.251,11.319,11.084,11.302,67937,0
2013-04-02,11.346,11.565,11.268,11.546,87652,0
2013-04-03,11.617,11.704,11.084,11.283,143727,0
2013-04-04,11.319,11.433,11.23,11.433,111658,0
2013-04-05,11.11,11.503,11.11,11.476,55561,0
2013-04-08,11.459,11.546,11.371,11.459,69626,0
2013-04-09,11.442,11.506,11.398,11.433,86729,0
2013-04-10,11.476,11.79,11.467,11.747,102413,0
2013-04-11,11.712,12.053,11.65,11.922,50596,0
2013-04-12,11.809,11.983,11.773,11.938,61722,0
2013-04-15,11.834,11.852,11.659,11.695,105645,0
2013-04-16,11.765,11.817,11.214,11.398,74791,0
2013-04-17,11.337,11.512,11.135,11.251,83917,0
2013-04-18,11.233,11.425,11.127,11.363,53974,0
2013-04-19,11.354,11.556,11.215,11.546,44347,0
2013-04-22,11.363,11.546,11.127,11.484,39137,0
2013-04-23,11.538,11.59,11.433,11.572,53146,0
2013-04-24,11.565,11.65,11.417,11.565,52085,0
2013-04-25,11.565,11.852,11.503,11.809,154049,0
2013-04-26,11.826,11.948,11.636,11.799,84568,0
2013-04-29,11.765,12.024,11.765,12.024,27846,0
2013-04-30,11.965,12.024,11.729,11.887,62110,0
2013-05-01,11.809,11.809,11.476,11.538,123229,0
2013-05-02,11.565,11.79,11.503,11.79,79143,0
2013-05-03,11.904,12.217,11.904,12.141,65480,0
2013-05-06,12.131,12.131,12.024,12.122,38218,0
2013-05-07,12.191,12.462,12.024,12.462,45799,0
2013-05-08,12.48,12.655,12.446,12.62,86702,0
2013-05-09,12.359,12.819,12.359,12.629,109632,0
2013-05-10,12.717,12.786,12.637,12.664,68113,0
2013-05-13,12.585,12.672,12.343,12.497,44767,0
2013-05-14,12.392,12.655,12.392,12.637,71292,0
2013-05-15,12.577,12.774,12.577,12.732,35096,0
2013-05-16,12.672,12.812,12.601,12.698,55123,0
2013-05-17,12.718,12.839,12.61,12.812,41844,0
2013-05-20,12.803,12.883,12.664,12.752,51126,0
2013-05-21,12.726,12.874,12.708,12.867,115911,0
2013-05-22,12.839,13.032,12.646,12.732,62744,0
2013-05-23,12.664,12.787,12.487,12.514,19718,0
2013-05-24,12.47,12.47,12.302,12.398,36245,0
2013-05-28,12.601,12.742,12.444,12.664,65668,0
2013-05-29,12.619,12.619,12.301,12.372,47915,0
2013-05-30,12.444,12.444,12.311,12.382,21289,0
2013-05-31,12.271,12.49,12.067,12.323,120570,0
2013-06-03,12.398,12.533,12.34,12.372,160714,0
2013-06-04,12.427,12.619,12.269,12.478,68275,0
2013-06-05,12.391,12.514,12.277,12.478,38009,0
2013-06-06,12.506,12.742,12.427,12.726,60446,0
2013-06-07,12.752,12.787,12.646,12.689,41116,0
2013-06-10,12.68,12.839,12.68,12.821,34856,0
2013-06-11,12.718,12.718,12.058,12.359,86071,0
2013-06-12,12.34,12.452,12.34,12.398,62765,0
2013-06-13,12.365,12.478,12.34,12.47,75877,0
2013-06-14,12.478,12.558,12.349,12.436,36049,0
2013-06-17,12.577,12.577,12.316,12.452,57712,0
2013-06-18,12.514,12.664,12.444,12.619,54361,0
2013-06-19,12.726,12.752,12.206,12.444,64314,0
2013-06-20,12.269,12.372,12.137,12.222,49921,0
2013-06-21,12.284,12.311,12.164,12.222,91956,0
2013-06-24,12.067,12.34,12.029,12.164,52332,0
2013-06-25,12.261,12.391,12.164,12.33,50123,0
2013-06-26,12.398,12.398,12.058,12.058,56503,0
2013-06-27,12.172,12.359,12.172,12.34,79859,0
2013-06-28,12.277,12.391,12.1,12.172,209713,0
2013-07-01,12.222,12.742,12.164,12.708,34245,0
2013-07-02,12.778,12.795,12.437,12.478,70597,0
2013-07-03,12.427,12.486,12.365,12.427,23316,0
2013-07-05,12.487,12.577,12.33,12.577,34382,0
2013-07-08,12.577,12.601,12.461,12.601,29382,0
2013-07-09,12.619,12.703,12.568,12.637,44241,0
2013-07-10,12.664,12.752,12.584,12.732,70042,0
2013-07-11,12.883,13.129,12.787,13.129,26239,0
2013-07-12,13.077,13.129,12.892,12.927,20205,0
2013-07-15,12.963,13.077,12.901,12.927,26323,0
2013-07-16,12.927,13.015,12.859,12.972,26078,0
2013-07-17,13.077,13.077,12.732,12.795,58469,0
2013-07-18,12.795,13.125,12.277,13.052,28252,0
2013-07-19,12.988,13.103,12.988,13.103,25776,0
2013-07-22,13.015,13.103,12.988,12.996,28494,0
2013-07-23,13.015,13.138,12.937,13.093,23494,0
2013-07-24,13.103,13.191,12.992,13.052,45324,0
2013-07-25,13.103,13.191,12.972,13.077,59462,0
2013-07-26,12.953,13.227,12.953,13.191,12860,0
2013-07-29,13.129,13.162,12.892,12.953,16991,0
2013-07-30,13.042,13.06,12.883,13.023,9669,0
2013-07-31,13.015,13.158,13.015,13.042,21392,0
2013-08-01,13.112,13.255,12.859,12.963,44408,0
2013-08-02,12.874,13.06,12.778,13.032,15161,0
2013-08-05,12.859,13.015,12.752,12.901,21698,0
2013-08-06,12.83,12.83,12.592,12.698,34424,0
2013-08-07,12.398,12.461,11.556,12.004,75122,0
2013-08-08,12.058,12.173,11.384,11.641,64910,0
2013-08-09,11.649,12.067,11.525,11.969,507959,0
2013-08-12,11.951,12.138,11.871,12.118,40864,0
2013-08-13,12.128,12.333,12.118,12.165,34112,0
2013-08-14,12.278,12.323,11.969,12.004,58904,0
2013-08-15,11.766,11.979,11.525,11.747,107527,0
2013-08-16,11.747,11.862,11.552,11.694,75274,0
2013-08-19,11.658,11.791,11.437,11.508,85523,0
2013-08-20,11.508,11.633,11.446,11.516,33781,0
2013-08-21,11.516,11.587,11.411,11.411,27262,0
2013-08-22,11.411,11.649,11.411,11.569,30946,0
2013-08-23,11.561,11.649,11.313,11.498,52761,0
2013-08-26,11.516,11.516,11.33,11.365,19351,0
2013-08-27,11.303,11.459,11.03,11.047,42303,0
2013-08-28,11.02,11.162,10.859,11.039,19847,0
2013-08-29,11.127,11.197,11.039,11.188,21947,0
2013-08-30,11.162,11.206,11.047,11.1,89213,0
2013-09-03,11.252,11.252,10.896,10.985,31521,0
2013-09-04,11.03,11.03,10.923,10.985,26940,0
2013-09-05,10.923,11.135,10.886,11.091,10519,0
2013-09-06,11.171,11.171,10.859,11.063,15780,0
2013-09-09,11.108,11.508,11.082,11.49,16991,0
2013-09-10,11.561,11.879,11.429,11.773,42378,0
2013-09-11,11.773,11.844,11.666,11.791,36437,0
2013-09-12,11.773,11.81,11.633,11.633,10724,0
2013-09-13,11.694,11.907,11.623,11.854,42769,0
2013-09-16,11.941,12.122,11.685,11.81,57574,0
2013-09-17,11.81,11.996,11.747,11.854,45874,0
2013-09-18,11.8,12.1,11.747,11.941,48894,0
2013-09-19,11.933,11.933,11.641,11.782,43594,0
2013-09-20,11.791,12.021,11.757,11.757,102189,0
2013-09-23,11.685,11.924,11.685,11.871,55422,0
2013-09-24,11.791,11.924,11.782,11.81,42523,0
2013-09-25,11.888,11.924,11.757,11.757,46811,0
2013-09-26,11.791,11.996,11.791,11.888,59668,0
2013-09-27,11.8,12.004,11.8,11.844,32711,0
2013-09-30,11.757,11.969,11.757,11.924,60831,0
2013-10-01,11.924,11.969,11.782,11.951,43400,0
2013-10-02,11.879,11.951,11.757,11.757,42631,0
2013-10-03,11.757,11.782,11.666,11.747,31058,0
2013-10-04,11.712,11.728,11.534,11.534,17822,0
2013-10-07,11.472,11.818,11.303,11.676,41047,0
2013-10-08,11.676,11.8,11.666,11.738,74671,0
2013-10-09,11.738,12.271,11.738,11.979,107154,0
2013-10-10,12.1,12.19,12.012,12.084,33611,0
2013-10-11,12.039,12.402,12.021,12.314,54029,0
2013-10-14,12.224,12.314,12.075,12.173,39479,0
2013-10-15,12.084,12.199,12.021,12.029,32147,0
2013-10-16,12.048,12.182,12.029,12.092,36591,0
2013-10-17,12.048,12.148,12.021,12.128,29553,0
2013-10-18,12.254,12.455,12.101,12.455,52413,0
2013-10-21,12.448,12.572,12.402,12.431,36319,0
2013-10-22,12.51,12.581,12.439,12.51,42348,0
2013-10-23,12.448,12.615,12.448,12.455,23462,0
2013-10-24,12.465,12.544,12.392,12.519,21996,0
2013-10-25,12.553,12.633,12.375,12.563,32937,0
2013-10-28,12.597,12.597,12.375,12.455,45233,0
2013-10-29,12.455,12.767,12.455,12.767,82229,0
2013-10-30,12.837,12.847,12.642,12.759,53241,0
2013-10-31,12.73,12.73,12.182,12.295,57322,0
2013-11-01,12.264,12.421,12.039,12.155,71626,0
2013-11-04,12.155,12.367,12.118,12.343,59894,0
2013-11-05,12.234,12.36,12.092,12.304,78395,0
2013-11-06,12.392,12.73,12.271,12.678,39484,0
2013-11-07,12.767,12.827,12.392,12.483,53245,0
2013-11-08,12.465,12.784,12.431,12.633,53691,0
2013-11-11,12.678,12.714,12.5,12.563,21092,0
2013-11-12,12.021,12.402,11.879,11.915,49436,0
2013-11-13,11.844,11.996,11.623,11.782,41284,0
2013-11-14,11.738,11.969,11.676,11.719,50787,0
2013-11-15,11.703,12.058,11.703,11.996,44668,0
2013-11-18,12.004,12.323,12.004,12.182,85949,0
2013-11-19,12.264,12.375,12.058,12.216,39817,0
2013-11-20,12.224,12.287,11.68,11.977,81795,0
2013-11-21,12.037,12.147,11.967,12.1,35246,0
2013-11-22,12.107,12.107,11.538,12.066,35471,0
2013-11-25,12.1,12.107,11.967,12.057,63669,0
2013-11-26,12.047,12.1,11.904,12.019,48340,0
2013-11-27,12.066,12.107,11.949,12.107,53596,0
2013-11-29,12.107,12.107,11.977,12.066,39278,0
2013-12-02,12.066,12.066,11.661,11.815,163814,0
2013-12-03,11.77,12.037,11.725,11.753,44756,0
2013-12-04,11.716,11.753,11.573,11.638,85339,0
2013-12-05,11.609,11.777,11.512,11.671,72569,0
2013-12-06,11.796,11.796,11.591,11.762,89069,0
2013-12-09,11.734,11.734,11.573,11.671,71949,0
2013-12-10,11.68,11.734,11.448,11.493,62436,0
2013-12-11,11.661,11.744,11.35,11.457,69040,0
2013-12-12,11.431,11.556,11.305,11.431,669024,0
2013-12-13,11.483,11.654,11.234,11.431,73627,0
2013-12-16,11.546,11.609,11.323,11.358,94216,0
2013-12-17,11.385,11.483,11.332,11.341,81128,0
2013-12-18,11.323,11.465,11.1,11.404,188768,0
2013-12-19,11.404,11.474,11.198,11.305,165717,0
2013-12-20,11.358,11.949,11.332,11.824,228880,0
2013-12-23,11.886,11.886,11.528,11.68,124650,0
2013-12-24,11.744,12.1,11.744,11.868,19042,0
2013-12-26,11.949,12.066,11.895,12.057,29315,0
2013-12-27,12.107,12.107,12.003,12.083,11637,0
2013-12-30,12.107,12.107,11.949,11.977,42700,0
2013-12-31,12.019,12.037,11.939,11.959,40849,0
2014-01-02,11.949,11.949,11.619,11.824,41686,0
2014-01-03,11.824,11.93,11.787,11.895,35908,0
2014-01-06,11.815,11.912,11.707,11.762,55053,0
2014-01-07,11.824,11.904,11.645,11.77,62886,0
2014-01-08,11.725,12.107,11.628,11.796,56282,0
2014-01-09,11.859,11.859,11.439,11.573,39051,0
2014-01-10,11.609,11.609,11.367,11.512,29876,0
2014-01-13,11.512,11.573,11.332,11.538,44646,0
2014-01-14,11.556,11.619,11.431,11.601,28534,0
2014-01-15,11.591,11.959,11.591,11.868,42692,0
2014-01-16,11.868,12.019,11.868,11.984,37820,0
2014-01-17,12.011,12.011,11.93,11.977,41066,0
2014-01-21,12.019,12.019,11.841,11.984,56732,0
2014-01-22,12.037,12.037,11.939,11.977,12646,0
2014-01-23,12.037,12.037,11.939,11.967,26915,0
2014-01-24,11.904,11.904,11.815,11.868,90715,0
2014-01-27,11.959,11.996,11.734,11.851,136423,0
2014-01-28,11.851,11.912,11.796,11.868,55725,0
2014-01-29,11.841,11.904,11.689,11.725,90637,0
2014-01-30,11.796,12.003,11.68,11.832,73643,0
2014-01-31,11.707,12.003,11.707,11.824,35582,0
2014-02-03,11.824,11.908,11.436,11.619,193062,0
2014-02-04,11.645,11.654,11.358,11.448,95647,0
2014-02-05,11.527,11.527,11.286,11.394,69249,0
2014-02-06,11.493,11.654,11.332,11.448,188977,0
2014-02-07,11.448,11.526,11.243,11.474,49405,0
2014-02-10,11.538,11.689,11.457,11.565,37475,0
2014-02-11,11.619,11.815,11.546,11.645,34915,0
2014-02-12,11.699,11.949,11.661,11.716,41135,0
2014-02-13,11.619,11.977,11.619,11.959,23948,0
2014-02-14,11.984,12.083,11.922,12.037,26284,0
2014-02-18,12.187,12.187,12.066,12.128,18477,0
2014-02-19,12.148,12.208,11.994,11.994,30439,0
2014-02-20,11.984,12.297,11.984,12.273,34129,0
2014-02-21,12.307,12.346,12.108,12.265,44234,0
2014-02-24,12.246,12.389,12.246,12.337,25480,0
2014-02-25,12.37,12.37,12.174,12.19,21037,0
2014-02-26,12.183,12.363,12.108,12.307,32083,0
2014-02-27,12.38,12.444,12.226,12.407,22650,0
2014-02-28,12.604,12.604,12.397,12.535,51322,0
2014-03-03,12.452,12.479,12.293,12.397,47802,0
2014-03-04,12.525,13.038,12.525,12.875,87550,0
2014-03-05,12.803,12.834,12.67,12.74,28298,0
2014-03-06,12.75,12.75,12.561,12.596,15607,0
2014-03-07,12.561,12.614,12.346,12.479,27497,0
2014-03-10,12.525,12.76,12.516,12.75,55620,0
2014-03-11,12.724,12.724,12.434,12.47,40666,0
2014-03-12,12.436,12.76,12.436,12.731,63040,0
2014-03-13,12.416,12.586,12.281,12.327,80826,0
2014-03-14,11.713,12.128,11.696,11.777,247697,0
2014-03-17,11.75,11.911,11.75,11.857,43936,0
2014-03-18,11.911,11.911,11.76,11.839,56400,0
2014-03-19,11.832,11.894,11.731,11.839,38741,0
2014-03-20,11.866,11.866,11.713,11.731,39382,0
2014-03-21,11.814,12.19,11.722,12.075,115583,0
2014-03-24,12.19,12.19,12.047,12.075,57534,0
2014-03-25,12.156,12.208,12.1,12.118,35866,0
2014-03-26,12.118,12.256,11.634,11.687,76578,0
2014-03-27,11.722,11.76,11.569,11.624,46759,0
2014-03-28,11.75,11.864,11.641,11.777,27012,0
2014-03-31,11.832,11.994,11.731,11.832,101354,0
2014-04-01,11.799,11.962,11.713,11.832,305412,0
2014-04-02,11.65,11.894,11.65,11.822,69889,0
2014-04-03,11.857,11.93,11.804,11.903,46375,0
2014-04-04,12.019,12.019,11.218,11.279,94477,0
2014-04-07,11.299,11.38,11.145,11.246,47120,0
2014-04-08,11.299,11.515,11.145,11.418,54956,0
2014-04-09,11.453,11.552,11.289,11.488,33465,0
2014-04-10,11.47,11.552,11.264,11.279,43478,0
2014-04-11,11.345,11.408,11.183,11.272,45430,0
2014-04-14,11.246,11.389,11.236,11.389,248204,0
2014-04-15,11.418,11.418,11.264,11.299,226884,0
2014-04-16,11.524,11.524,11.318,11.398,45650,0
2014-04-17,11.345,11.515,11.345,11.444,56508,0
2014-04-21,11.46,11.47,11.272,11.308,31880,0
2014-04-22,11.575,11.575,11.183,11.299,40627,0
2014-04-23,11.256,11.326,11.228,11.236,47416,0
2014-04-24,11.264,11.479,11.246,11.38,206824,0
2014-04-25,11.299,11.346,11.173,11.183,50128,0
2014-04-28,11.264,11.362,11.173,11.236,44089,0
2014-04-29,11.299,11.299,10.955,11.191,77543,0
2014-04-30,11.173,11.299,11.128,11.228,39442,0
2014-05-01,11.246,11.289,10.931,10.993,213101,0
2014-05-02,11.02,11.077,10.723,10.857,116317,0
2014-05-05,10.832,10.965,10.822,10.903,36184,0
2014-05-06,10.842,10.947,10.596,10.633,57412,0
2014-05-07,10.633,10.714,10.353,10.577,65401,0
2014-05-08,10.678,11.308,10.678,11.236,221937,0
2014-05-09,10.866,11.299,10.866,11.264,62043,0
2014-05-12,11.264,11.398,11.039,11.345,95496,0
2014-05-13,11.335,11.335,11.03,11.218,78313,0
2014-05-14,11.228,11.232,10.766,10.866,66026,0
2014-05-15,10.857,10.956,10.512,10.593,72732,0
2014-05-16,10.574,10.593,10.421,10.557,61398,0
2014-05-19,10.55,10.65,10.458,10.593,72432,0
2014-05-20,10.64,10.65,10.274,10.383,92156,0
2014-05-21,10.412,10.557,10.293,10.439,49313,0
2014-05-22,10.503,10.557,10.449,10.476,37445,0
2014-05-23,10.54,10.65,10.493,10.65,53655,0
2014-05-27,10.693,11.003,10.65,10.894,79018,0
2014-05-28,10.758,10.837,10.702,10.803,80341,0
2014-05-29,10.793,10.874,10.693,10.783,68353,0
2014-05-30,10.832,10.94,10.702,10.783,187961,0
2014-06-02,10.773,10.773,10.565,10.63,55875,0
2014-06-03,10.63,10.63,10.476,10.484,44375,0
2014-06-04,10.466,10.602,10.43,10.466,78717,0
2014-06-05,10.458,10.894,10.421,10.773,74754,0
2014-06-06,10.857,10.866,10.712,10.803,76489,0
2014-06-09,10.803,11.139,10.793,11.131,71700,0
2014-06-10,11.103,11.103,10.922,11.022,44829,0
2014-06-11,10.922,11.013,10.822,10.832,75327,0
2014-06-12,10.851,10.966,10.621,10.932,86725,0
2014-06-13,10.994,11.148,10.894,10.903,81761,0
2014-06-16,10.948,10.993,10.866,10.956,56489,0
2014-06-17,10.903,11.131,10.903,10.994,45684,0
2014-06-18,11.013,11.058,10.956,11.058,42788,0
2014-06-19,11.066,11.066,10.922,10.975,33247,0
2014-06-20,11.041,11.194,11.018,11.176,110948,0
2014-06-23,11.258,11.338,11.058,11.058,43585,0
2014-06-24,11.058,11.194,11.022,11.022,46752,0
2014-06-25,10.994,11.185,10.966,11.131,47022,0
2014-06-26,11.157,11.213,10.922,10.994,49862,0
2014-06-27,10.922,11.294,10.922,11.294,349323,0
2014-06-30,11.213,11.376,11.113,11.294,59427,0
2014-07-01,11.367,11.667,11.313,11.423,101650,0
2014-07-02,11.459,11.467,11.284,11.294,46479,0
2014-07-03,11.322,11.431,11.294,11.331,22246,0
2014-07-07,11.294,11.414,11.075,11.094,61803,0
2014-07-08,11.103,11.204,11.077,11.123,57305,0
2014-07-09,11.139,11.331,11.131,11.213,57755,0
2014-07-10,11.058,11.139,11.058,11.085,37216,0
2014-07-11,11.094,11.176,11.066,11.157,35726,0
2014-07-14,11.25,11.331,11.131,11.284,70060,0
2014-07-15,11.504,11.512,11.095,11.148,33644,0
2014-07-16,11.231,11.231,11.049,11.103,41369,0
2014-07-17,11.058,11.148,11.003,11.123,71788,0
2014-07-18,11.075,11.284,11.075,11.24,82855,0
2014-07-21,11.194,11.303,11.157,11.303,102596,0
2014-07-22,11.449,11.449,11.322,11.367,64632,0
2014-07-23,11.376,11.449,11.275,11.367,68961,0
2014-07-24,11.376,11.376,11.231,11.34,68081,0
2014-07-25,11.284,11.294,11.157,11.268,72188,0
2014-07-28,11.24,11.322,11.139,11.231,57957,0
2014-07-29,11.303,11.303,11.194,11.222,55201,0
2014-07-30,11.258,11.284,11.131,11.167,58385,0
2014-07-31,11.094,11.225,10.932,10.932,51071,0
2014-08-01,10.966,10.975,10.903,10.932,64470,0
2014-08-04,10.966,11.022,10.851,10.966,88837,0
2014-08-05,10.956,11.032,10.851,10.975,111260,0
2014-08-06,10.903,11.194,10.903,11.167,88667,0
2014-08-07,11.157,11.25,10.932,11.222,105411,0
2014-08-08,11.185,11.284,11.103,11.167,80915,0
2014-08-11,11.258,11.258,11.058,11.176,59229,0
2014-08-12,11.085,11.303,11.085,11.275,90963,0
2014-08-13,11.294,11.395,11.294,11.386,47325,0
2014-08-14,11.377,11.607,11.358,11.553,60045,0
2014-08-15,11.626,11.829,11.478,11.8,126491,0
2014-08-18,11.855,12.02,11.755,11.994,81111,0
2014-08-19,11.957,12.121,11.957,12.004,73850,0
2014-08-20,11.965,12.064,11.832,11.965,41515,0
2014-08-21,11.994,12.076,11.882,12.02,51941,0
2014-08-22,12.076,12.121,12.004,12.048,32204,0
2014-08-25,12.121,12.188,12.038,12.048,39027,0
2014-08-26,12.038,12.159,12.02,12.067,40098,0
2014-08-27,12.012,12.085,11.994,12.038,34273,0
2014-08-28,12.012,12.067,11.938,12.038,33736,0
2014-08-29,12.038,12.04,11.892,11.965,36379,0
2014-09-02,12.02,12.121,11.947,12.111,38575,0
2014-09-03,12.121,12.121,11.781,11.819,36539,0
2014-09-04,11.957,11.975,11.8,11.855,29738,0
2014-09-05,11.8,11.878,11.736,11.755,24042,0
2014-09-08,11.717,11.736,11.57,11.671,21607,0
2014-09-09,11.617,11.617,11.424,11.433,45598,0
2014-09-10,11.496,11.819,11.405,11.79,74913,0
2014-09-11,11.699,11.882,11.68,11.863,44754,0
2014-09-12,11.901,11.911,11.772,11.892,53856,0
2014-09-15,11.846,11.901,11.661,11.746,37833,0
2014-09-16,11.755,11.819,11.653,11.68,21212,0
2014-09-17,11.644,11.717,11.543,11.626,24268,0
2014-09-18,11.515,11.708,11.515,11.68,47790,0
2014-09-19,11.699,11.726,11.395,11.726,91013,0
2014-09-22,11.626,11.626,11.459,11.578,26851,0
2014-09-23,11.57,11.588,11.395,11.424,42397,0
2014-09-24,11.451,11.543,11.368,11.405,33659,0
2014-09-25,11.358,11.487,11.175,11.175,47947,0
2014-09-26,11.175,11.515,11.166,11.451,31287,0
2014-09-29,11.313,11.363,11.138,11.203,30929,0
2014-09-30,11.156,11.313,11.01,11.01,56956,0
2014-10-01,11.038,11.129,10.837,10.928,53987,0
2014-10-02,10.946,11.166,10.946,11.019,24303,0
2014-10-03,11.029,11.258,11.029,11.129,26300,0
2014-10-06,11.038,11.121,10.909,10.918,37037,0
2014-10-07,10.827,10.909,10.661,10.67,33311,0
2014-10-08,10.624,11.294,10.587,11.212,62124,0
2014-10-09,11.189,11.189,10.744,10.753,35538,0
2014-10-10,10.679,10.982,10.577,10.614,53043,0
2014-10-13,10.652,11.226,10.652,11.111,75786,0
2014-10-14,11.166,11.487,11.111,11.433,61109,0
2014-10-15,11.322,11.626,11.185,11.57,68412,0
2014-10-16,11.294,11.717,11.294,11.533,45452,0
2014-10-17,11.671,11.671,11.083,11.111,74349,0
2014-10-20,11.083,11.275,11.047,11.24,47549,0
2014-10-21,11.395,11.533,11.258,11.478,73226,0
2014-10-22,11.451,11.494,11.147,11.156,23857,0
2014-10-23,11.284,11.35,11.212,11.322,39985,0
2014-10-24,11.313,11.332,11.166,11.203,38661,0
2014-10-27,11.121,11.332,11.038,11.275,38182,0
2014-10-28,11.294,11.717,11.294,11.717,58920,0
2014-10-29,11.836,11.965,11.666,11.901,60995,0
2014-10-30,11.892,12.425,11.746,12.251,88099,0
2014-10-31,12.443,12.498,12.295,12.462,116656,0
2014-11-03,12.471,12.726,12.471,12.582,74620,0
2014-11-04,12.471,12.728,12.471,12.646,51251,0
2014-11-05,12.682,12.867,12.682,12.867,55916,0
2014-11-06,12.682,12.809,12.284,12.396,159292,0
2014-11-07,12.344,12.585,12.187,12.231,64635,0
2014-11-10,12.213,12.213,11.957,12.168,22818,0
2014-11-11,12.131,12.178,12.038,12.131,66224,0
2014-11-12,12.743,12.743,12.121,12.242,68515,0
2014-11-13,12.214,12.473,12.196,12.242,30085,0
2014-11-14,12.262,12.288,12.131,12.205,40765,0
2014-11-17,12.205,12.222,12.066,12.066,22247,0
2014-11-18,12.066,12.242,12.066,12.196,31877,0
2014-11-19,12.205,12.205,11.797,11.861,34051,0
2014-11-20,11.778,12.003,11.778,11.918,40534,0
2014-11-21,12.131,12.159,11.732,11.843,52386,0
2014-11-24,11.861,11.945,11.807,11.87,34754,0
2014-11-25,11.87,12.003,11.861,11.993,71494,0
2014-11-26,12.003,12.288,11.955,12.15,83924,0
2014-11-28,12.141,12.205,11.88,11.89,38507,0
2014-12-01,11.909,11.986,11.092,11.101,90934,0
2014-12-02,11.063,11.333,11.063,11.324,51874,0
2014-12-03,11.333,11.761,11.286,11.713,34337,0
2014-12-04,11.537,11.753,11.455,11.631,31698,0
2014-12-05,11.612,11.826,11.418,11.603,72266,0
2014-12-08,11.527,11.622,11.213,11.277,38794,0
2014-12-09,11.138,11.87,11.101,11.861,86714,0
2014-12-10,11.797,11.853,11.296,11.315,41202,0
2014-12-11,11.418,11.722,11.324,11.36,46423,0
2014-12-12,11.194,11.648,11.063,11.185,54579,0
2014-12-15,11.185,11.352,10.935,11.037,55198,0
2014-12-16,11.063,11.491,11.063,11.129,61859,0
2014-12-17,11.156,11.519,11.129,11.472,93250,0
2014-12-18,11.648,11.648,11.389,11.583,51425,0
2014-12-19,11.547,11.547,11.268,11.296,140324,0
2014-12-22,11.259,11.626,11.154,11.324,108056,0
2014-12-23,11.194,11.51,11.194,11.398,49134,0
2014-12-24,11.38,11.436,11.251,11.315,27181,0
2014-12-26,11.277,11.593,11.277,11.418,63279,0
2014-12-29,11.527,11.566,11.277,11.38,42216,0
2014-12-30,11.315,11.495,11.194,11.204,43237,0
2014-12-31,11.286,11.607,11.083,11.083,62095,0
2015-01-02,11.185,11.185,10.888,11.083,29425,0
2015-01-05,11.046,11.324,10.971,11.222,123649,0
2015-01-06,11.251,11.305,10.78,10.805,100878,0
2015-01-07,10.916,10.916,10.592,10.666,91677,0
2015-01-08,10.676,10.869,10.638,10.676,58779,0
2015-01-09,10.721,11.156,10.721,11.009,41962,0
2015-01-12,11.037,11.037,10.536,10.638,94004,0
2015-01-13,10.767,10.767,10.48,10.638,93069,0
2015-01-14,10.424,10.568,10.248,10.42,65125,0
2015-01-15,10.471,10.499,10.191,10.221,40962,0
2015-01-16,10.201,10.553,10.155,10.517,48432,0
2015-01-20,10.907,10.907,10.211,10.462,54606,0
2015-01-21,10.452,10.457,10.016,10.164,86309,0
2015-01-22,10.164,10.508,10.016,10.377,188204,0
2015-01-23,10.349,10.462,10.275,10.424,45209,0
2015-01-26,10.304,10.48,10.285,10.462,77016,0
2015-01-27,10.397,10.397,10.174,10.211,67521,0
2015-01-28,10.304,10.48,10.128,10.358,123704,0
2015-01-29,10.349,10.489,10.258,10.462,47077,0
2015-01-30,10.433,10.57,10.248,10.266,95694,0
2015-02-02,10.324,10.495,10.155,10.377,60323,0
2015-02-03,10.294,10.721,10.294,10.619,127609,0
2015-02-04,10.416,10.424,9.971,10.053,113812,0
2015-02-05,10.062,10.211,9.952,10.036,68688,0
2015-02-06,10.062,10.221,9.971,10.118,65598,0
2015-02-09,10.128,10.258,9.971,10.091,133047,0
2015-02-10,10.182,10.31,9.962,10.007,59542,0
2015-02-11,9.952,10.109,9.757,9.831,56290,0
2015-02-12,9.841,10.147,9.841,9.905,67772,0
2015-02-13,9.943,10.147,9.883,10.007,96015,0
2015-02-17,10.138,10.147,9.987,10.053,50072,0
2015-02-18,10.081,10.101,9.977,9.996,41645,0
2015-02-19,9.996,9.996,9.846,9.903,81292,0
2015-02-20,9.951,10.016,9.763,9.942,82234,0
2015-02-23,9.961,10.062,9.799,9.856,38334,0
2015-02-24,9.856,10.081,9.832,9.894,159499,0
2015-02-25,10.053,10.081,9.912,10.081,77249,0
2015-02-26,10.062,10.156,10.026,10.053,122127,0
2015-02-27,10.062,10.134,9.942,9.951,102674,0
2015-03-02,9.986,10.11,9.977,10.072,57261,0
2015-03-03,10.045,10.193,9.961,10.072,218273,0
2015-03-04,9.996,10.381,9.996,10.307,235227,0
2015-03-05,10.327,10.438,10.184,10.288,73256,0
2015-03-06,10.241,10.428,9.951,9.996,144057,0
2015-03-09,10.045,10.101,9.894,9.97,58220,0
2015-03-10,9.986,9.986,9.3591,9.3788,227550,0
2015-03-11,9.3788,9.51,9.34,9.3689,106417,0
2015-03-12,9.3965,10.184,9.003,9.2747,286089,0
2015-03-13,9.2562,9.266,8.7123,8.7874,180420,0
2015-03-16,8.7686,8.881,8.7405,8.7781,114201,0
2015-03-17,8.7781,8.881,8.7686,8.881,116654,0
2015-03-18,8.8436,9.0593,8.8436,9.0123,166556,0
2015-03-19,9.0218,9.1626,9.0123,9.0307,95862,0
2015-03-20,9.0878,9.0973,8.9843,8.9936,116546,0
2015-03-23,9.0218,9.1248,8.9281,8.9561,103218,0
2015-03-24,8.9281,9.0593,8.9281,8.9936,40094,0
2015-03-25,9.0218,9.1248,8.9936,9.0123,60034,0
2015-03-26,8.9749,9.1058,8.9749,9.0218,98419,0
2015-03-27,9.0307,9.1344,8.9656,9.0593,109724,0
2015-03-30,9.0783,9.3788,9.0783,9.3215,153866,0
2015-03-31,9.3649,9.3649,9.1058,9.1248,160239,0
2015-04-01,9.2283,9.2283,9.0498,9.1438,251541,0
2015-04-02,9.1248,9.2747,9.0973,9.1154,120279,0
2015-04-06,9.2379,9.34,9.0498,9.0688,146830,0
2015-04-07,9.0973,9.1344,8.9374,8.9656,133381,0
2015-04-08,8.9843,9.0973,8.9281,9.003,186604,0
2015-04-09,8.9656,9.1248,8.9281,9.003,122297,0
2015-04-10,9.0403,9.1154,8.9374,8.9468,144270,0
2015-04-13,8.9561,9.1248,8.9281,9.0403,124864,0
2015-04-14,9.0403,9.1907,8.9374,8.9656,170928,0
2015-04-15,9.0307,9.2003,8.9281,9.1058,160562,0
2015-04-16,9.1058,9.1058,8.9749,8.9843,82787,0
2015-04-17,8.9656,8.9936,8.9186,8.9468,151414,0
2015-04-20,9.0123,9.0783,8.9561,9.003,120411,0
2015-04-21,9.0878,9.0878,8.9281,8.9281,46822,0
2015-04-22,8.9656,9.1505,8.9094,9.0403,112201,0
2015-04-23,9.0688,9.1154,8.9936,9.0498,78694,0
2015-04-24,9.0878,9.0878,8.9561,8.9656,56953,0
2015-04-27,8.9843,9.0688,8.9094,9.0307,86477,0
2015-04-28,9.0218,9.1723,8.9656,9.0688,82334,0
2015-04-29,9.0218,9.0878,8.9281,8.9468,108122,0
2015-04-30,8.9094,8.9561,8.8155,8.853,105564,0
2015-05-01,8.853,8.9281,8.8155,8.853,70056,0
2015-05-04,8.853,9.003,8.6843,8.7217,106630,0
2015-05-05,8.6935,8.8248,8.4686,8.5716,194813,0
2015-05-06,8.5622,8.7499,8.5622,8.6654,346453,0
2015-05-07,8.506,8.9936,8.506,8.853,245585,0
2015-05-08,8.9656,8.9656,8.6092,8.6468,142885,0
2015-05-11,8.6185,8.7311,8.6092,8.6654,89996,0
2015-05-12,8.703,8.703,8.4966,8.6747,81580,0
2015-05-13,8.6843,8.7686,8.6372,8.703,491245,0
2015-05-14,8.76,8.893,8.7315,8.741,188294,0
2015-05-15,8.912,8.912,8.646,8.6651,132826,0
2015-05-18,8.7315,8.9025,8.6651,8.7885,155343,0
2015-05-19,8.779,8.9005,8.6079,8.6555,65007,0
2015-05-20,8.7315,8.7885,8.646,8.76,91149,0
2015-05-21,8.8645,8.874,8.6365,8.6651,104304,0
2015-05-22,8.741,8.741,8.5699,8.6174,94305,0
2015-05-26,8.5509,8.646,8.4558,8.5414,117966,0
2015-05-27,8.5889,8.7124,8.494,8.5984,67361,0
2015-05-28,8.5794,8.6992,8.475,8.5414,57896,0
2015-05-29,8.5225,8.646,8.4654,8.5035,58731,0
2015-06-01,8.494,8.7124,8.4558,8.684,122665,0
2015-06-02,8.646,8.817,8.532,8.5414,76241,0
2015-06-03,8.5414,8.722,8.4558,8.6269,85042,0
2015-06-04,8.5794,8.6269,8.4558,8.5509,48838,0
2015-06-05,8.5509,8.684,8.4558,8.684,93990,0
2015-06-08,8.6365,8.6744,8.4558,8.494,101252,0
2015-06-09,8.4558,8.5604,8.3609,8.3799,70639,0
2015-06-10,8.3989,8.741,8.3989,8.684,65639,0
2015-06-11,8.684,8.7315,8.5794,8.7124,51229,0
2015-06-12,8.6934,8.8075,8.6365,8.7315,89042,0
2015-06-15,8.6365,8.7981,8.6365,8.7695,95778,0
2015-06-16,8.7885,8.817,8.6651,8.7695,196084,0
2015-06-17,8.722,8.931,8.722,8.8455,139246,0
2015-06-18,8.8835,9.0261,8.7981,9.0165,147352,0
2015-06-19,9.0545,9.102,8.893,9.0355,347436,0
2015-06-22,9.0924,9.1685,9.0545,9.1115,113356,0
2015-06-23,9.1495,9.159,9.0734,9.159,161332,0
2015-06-24,9.1685,9.2156,9.1495,9.1781,273655,0
2015-06-25,9.2156,9.3021,9.1495,9.2728,126723,0
2015-06-26,9.3021,9.919,9.2446,9.4921,2989142,0
2015-06-29,9.596,10.024,9.4622,9.4921,308283,0
2015-06-30,9.596,9.596,9.4053,9.425,153335,0
2015-07-01,9.548,9.548,9.3108,9.3679,136512,0
2015-07-02,9.3581,9.568,9.3302,9.4438,134301,0
2015-07-06,9.425,9.511,9.3206,9.3778,109986,0
2015-07-07,9.3679,9.4053,9.264,9.339,237447,0
2015-07-08,9.2923,9.4722,9.2826,9.425,120092,0
2015-07-09,9.539,9.605,9.4821,9.521,85674,0
2015-07-10,9.578,9.643,9.4622,9.501,61151,0
2015-07-13,9.501,9.615,9.4722,9.501,140827,0
2015-07-14,9.4821,9.634,9.43,9.578,135744,0
2015-07-15,9.4438,9.558,9.4053,9.4152,73440,0
2015-07-16,9.4152,9.634,9.4152,9.578,106305,0
2015-07-17,9.578,9.596,9.4722,9.4921,90726,0
2015-07-20,9.4921,9.548,9.4622,9.4821,139457,0
2015-07-21,9.501,9.548,9.4053,9.4349,132197,0
2015-07-22,9.425,9.4438,9.2542,9.3206,115671,0
2015-07-23,9.3021,9.339,9.0924,9.0924,148615,0
2015-07-24,9.083,9.0924,8.7505,8.7885,223343,0
2015-07-27,8.7695,8.855,8.7505,8.7885,123881,0
2015-07-28,8.8265,8.8265,8.5414,8.6744,84832,0
2015-07-29,8.684,8.874,8.6269,8.7885,36206,0
2015-07-30,8.836,8.931,8.646,8.684,61784,0
2015-07-31,8.6934,8.855,8.6934,8.779,47257,0
2015-08-03,8.836,8.874,8.6555,8.741,79192,0
2015-08-04,8.722,8.8455,8.646,8.7505,73150,0
2015-08-05,8.779,8.779,8.6555,8.7505,66940,0
2015-08-06,8.5699,8.7124,8.1614,8.2754,228671,0
2015-08-07,8.1899,8.1899,7.8193,7.9048,139564,0
2015-08-10,8.0474,8.114,7.6483,7.7149,186085,0
2015-08-11,7.6578,7.7339,7.6341,7.6959,125547,0
2015-08-12,7.6578,7.7244,7.6198,7.6959,102305,0
2015-08-13,7.6959,7.8405,7.2812,7.368,151287,0
2015-08-14,7.3487,7.7055,7.2039,7.233,96537,0
2015-08-17,7.1847,7.368,6.8183,6.8857,159479,0
2015-08-18,7.0305,7.2039,6.9918,7.0979,227190,0
2015-08-19,7.0883,7.1461,7.0208,7.0498,57860,0
2015-08-20,7.0401,7.0786,6.9821,6.9918,105350,0
2015-08-21,6.934,7.0401,6.8473,6.9629,179284,0
2015-08-24,7.0208,7.0545,6.7507,7.0014,202020,0
2015-08-25,7.1558,7.1751,6.9533,6.9918,105350,0
2015-08-26,7.0979,7.2523,6.934,6.9533,81191,0
2015-08-27,7.0208,7.1076,6.9821,7.0883,124844,0
2015-08-28,7.1269,7.3487,7.0883,7.233,156885,0
2015-08-31,7.233,7.4355,7.1847,7.368,129409,0
2015-09-01,7.2716,7.4257,7.0112,7.1269,201578,0
2015-09-02,7.2233,7.4065,7.0691,7.233,136355,0
2015-09-03,7.3197,7.3487,7.2426,7.2716,69681,0
2015-09-04,7.1943,7.368,7.1365,7.2619,79325,0
2015-09-08,7.339,7.4161,7.2716,7.3583,75281,0
2015-09-09,7.4355,7.5801,7.3969,7.4257,99337,0
2015-09-10,7.4257,7.5994,7.3969,7.5705,93276,0
2015-09-11,7.5222,7.5801,7.2039,7.2812,84094,0
2015-09-14,7.2619,7.2619,7.0883,7.1172,51120,0
2015-09-15,7.0883,7.1461,6.9725,6.9821,77667,0
2015-09-16,7.0014,7.2136,7.0014,7.0594,73517,0
2015-09-17,7.0305,7.1654,6.9243,6.9629,143219,0
2015-09-18,6.8664,7.0112,6.5385,6.6061,186852,0
2015-09-21,6.6158,6.6543,6.4325,6.5482,107009,0
2015-09-22,6.4904,6.7218,6.4614,6.6351,115824,0
2015-09-23,6.6158,6.6929,6.23,6.2686,149073,0
2015-09-24,6.2396,6.4036,6.201,6.3843,79988,0
2015-09-25,6.394,6.394,6.0949,6.1625,114995,0
2015-09-28,6.1142,6.1722,5.9889,6.0757,86192,0
2015-09-29,6.0564,6.0564,5.9117,5.9985,60556,0
2015-09-30,5.9985,6.1335,5.902,6.1142,119454,0
2015-10-01,6.1045,6.1625,5.7189,5.7767,112195,0
2015-10-02,5.6899,6.0082,5.6417,5.9792,87620,0
2015-10-05,6.066,6.5,6.066,6.4711,48556,0
2015-10-06,6.6158,6.8954,6.5097,6.7122,84301,0
2015-10-07,6.7025,6.905,6.7025,6.8857,120076,0
2015-10-08,6.8954,7.3101,6.8954,7.2909,119143,0
2015-10-09,7.3294,7.3294,6.8568,6.9147,156160,0
2015-10-12,6.8954,6.905,6.4807,6.5772,79248,0
2015-10-13,6.5097,6.7025,6.4133,6.6254,43550,0
2015-10-14,6.5869,6.6832,6.4904,6.5097,34321,0
2015-10-15,6.5097,6.5482,6.201,6.5,117379,0
2015-10-16,6.5097,6.5097,6.1722,6.1915,67193,0
2015-10-19,6.1818,6.23,5.96,5.9889,146364,0
2015-10-20,6.0564,6.2107,6.0178,6.1238,93427,0
2015-10-21,6.0949,6.1722,5.9889,6.0178,62734,0
2015-10-22,6.0371,6.1915,6.0275,6.0757,88449,0
2015-10-23,6.1045,6.1529,6.0275,6.0757,112403,0
2015-10-26,6.0371,6.1238,5.9792,6.0371,26442,0
2015-10-27,5.9889,5.9985,5.767,5.7863,72169,0
2015-10-28,5.7863,6.066,5.7286,5.7863,182291,0
2015-10-29,5.7575,5.96,5.7575,5.9117,105350,0
2015-10-30,5.902,6.0564,5.8539,5.9792,54023,0
2015-11-02,5.9889,6.2685,5.9889,6.1625,68000,0
2015-11-03,6.1335,6.4036,6.1335,6.4036,92287,0
2015-11-04,6.4228,6.7218,6.4228,6.6543,88557,0
2015-11-05,6.5965,6.5965,5.8153,5.96,326113,0
2015-11-06,5.902,6.1045,5.8924,6.0853,58483,0
2015-11-09,6.0853,6.0853,5.5935,5.7863,308453,0
2015-11-10,5.7863,5.8249,5.6706,5.767,85130,0
2015-11-11,5.7767,5.8442,5.7382,5.7863,63563,0
2015-11-12,5.7863,5.8546,5.5915,5.6402,78326,0
2015-11-13,5.689,5.7863,5.5915,5.689,91980,0
2015-11-16,5.65,5.7766,5.611,5.7182,55434,0
2015-11-17,5.6597,5.7085,5.4552,5.4746,142178,0
2015-11-18,5.5429,5.611,5.426,5.4357,89618,0
2015-11-19,5.4844,5.728,5.4552,5.611,127703,0
2015-11-20,5.6207,5.689,5.5331,5.6305,57282,0
2015-11-23,5.65,5.8351,5.6305,5.7863,58925,0
2015-11-24,5.7766,5.8088,5.4746,5.5234,102257,0
2015-11-25,5.5039,5.7572,5.4941,5.6791,37983,0
2015-11-27,5.7085,5.7863,5.6597,5.7572,13449,0
2015-11-30,5.7475,6.0688,5.689,6.0591,68163,0
2015-12-01,6.0688,6.0737,5.913,5.9715,68197,0
2015-12-02,5.9715,5.9715,5.6207,5.8546,68457,0
2015-12-03,5.9032,5.9032,5.6305,5.689,65364,0
2015-12-04,5.689,5.8448,5.5817,5.7475,80893,0
2015-12-07,5.6987,5.6987,5.3966,5.5136,94442,0
2015-12-08,5.4357,5.4357,5.2798,5.3285,63660,0
2015-12-09,5.3285,5.4844,5.27,5.3577,83356,0
2015-12-10,5.3869,5.5234,5.3577,5.4746,62312,0
2015-12-11,5.309,5.4552,5.2895,5.348,65597,0
2015-12-14,5.2993,5.3869,5.2604,5.3577,96427,0
2015-12-15,5.3869,5.3966,5.1239,5.2019,251198,0
2015-12-16,5.2019,5.3577,5.0655,5.3188,239803,0
2015-12-17,5.348,5.348,5.046,5.1044,147515,0
2015-12-18,5.1044,5.1532,4.9973,5.046,134992,0
2015-12-21,5.0558,5.27,4.9486,5.1337,77915,0
2015-12-22,5.1435,5.1726,5.0568,5.163,127312,0
2015-12-23,5.1726,5.426,5.1726,5.2409,149466,0
2015-12-24,5.163,5.5039,5.163,5.4746,33011,0
2015-12-28,5.4746,5.4746,5.046,5.0752,87524,0
2015-12-29,5.1532,5.1921,5.0265,5.0849,60154,0
2015-12-30,5.0655,5.1726,5.007,5.0168,117712,0
2015-12-31,5.007,5.27,5.007,5.1435,184782,0
2016-01-04,5.1142,5.163,5.007,5.1337,48282,0
2016-01-05,5.1337,5.1435,5.007,5.0947,37059,0
2016-01-06,5.046,5.1044,5.007,5.007,26584,0
2016-01-07,4.8902,4.9973,4.7733,4.8512,61771,0
2016-01-08,4.8999,5.2126,4.8219,5.1337,228476,0
2016-01-11,5.2019,5.2116,4.9584,5.046,81394,0
2016-01-12,5.0947,5.0947,4.9486,5.0655,48351,0
2016-01-13,5.0947,5.1726,4.861,4.8999,43830,0
2016-01-14,4.8999,5.1726,4.8414,4.9875,65131,0
2016-01-15,4.9194,5.0363,4.8508,5.0168,55389,0
2016-01-19,5.0168,5.0168,4.8122,4.8708,54100,0
2016-01-20,4.8122,4.9194,4.6662,4.8708,68704,0
2016-01-21,4.9194,5.007,4.8024,4.8804,97661,0
2016-01-22,4.9389,5.0849,4.9291,5.0752,32843,0
2016-01-25,5.0752,5.0947,4.8122,4.9194,99744,0
2016-01-26,4.9584,5.2993,4.9194,5.2506,77407,0
2016-01-27,5.2311,5.3188,5.1337,5.2214,22747,0
2016-01-28,5.2798,5.3188,5.163,5.27,32312,0
2016-01-29,5.27,5.426,5.2409,5.3675,38557,0
2016-02-01,5.3577,5.426,5.163,5.3383,24843,0
2016-02-02,5.309,5.3675,5.163,5.3383,41179,0
2016-02-03,5.3383,5.5331,5.3188,5.4455,50200,0
2016-02-04,5.4552,5.8156,5.4552,5.6207,35530,0
2016-02-05,5.6402,5.7572,5.5039,5.7475,51112,0
2016-02-08,5.7182,5.8058,5.5721,5.8058,71067,0
2016-02-09,5.7377,5.7669,5.4162,5.4455,58998,0
2016-02-10,5.4455,5.5039,5.0558,5.0849,29887,0
2016-02-11,5.1044,5.1435,4.7733,4.9778,82156,0
2016-02-12,5.0752,5.3285,5.0752,5.2116,34787,0
2016-02-16,5.3188,5.3869,5.27,5.3577,17343,0
2016-02-17,5.4162,5.6159,5.4162,5.5136,30551,0
2016-02-18,5.4746,5.5526,5.3966,5.426,34589,0
2016-02-19,5.3771,5.5136,5.2409,5.2506,38593,0
2016-02-22,5.3383,5.6012,5.309,5.3383,43588,0
2016-02-23,5.3383,5.4746,5.0509,5.3188,47140,0
2016-02-24,5.3188,5.3778,5.2892,5.3286,21727,0
2016-02-25,5.3778,5.4172,5.1809,5.2597,98605,0
2016-02-26,5.2695,5.3877,5.2301,5.3188,53035,0
2016-02-29,5.2794,5.6635,5.24,5.3089,24635,0
2016-03-01,5.3778,5.4074,5.1809,5.3188,26766,0
2016-03-02,5.3188,5.6044,5.3188,5.4961,34059,0
2016-03-03,5.5158,5.7127,5.4666,5.6832,84068,0
2016-03-04,5.693,6.0673,5.6635,6.0279,155053,0
2016-03-07,5.9984,6.2149,5.9984,6.1461,69753,0
2016-03-08,6.1264,6.1264,5.9295,6.0476,68649,0
2016-03-09,6.0673,6.1954,5.9787,6.0083,18595,0
2016-03-10,5.8704,6.2515,5.8506,6.2249,30957,0
2016-03-11,6.2249,6.4121,6.216,6.4121,31515,0
2016-03-14,6.3235,6.4712,6.2841,6.3038,57218,0
2016-03-15,6.3038,6.4909,6.2446,6.4121,49912,0
2016-03-16,6.3727,6.9144,6.3727,6.7568,146892,0
2016-03-17,6.8159,7.1213,6.8159,7.0917,60608,0
2016-03-18,7.0819,7.131,6.9588,7.1114,67171,0
2016-03-21,7.0621,7.2198,6.9735,7.1705,34216,0
2016-03-22,7.1114,7.2099,7.0523,7.1114,13585,0
2016-03-23,7.0621,7.0819,6.8652,6.8947,29282,0
2016-03-24,6.8652,7.0424,6.7076,7.0424,28139,0
2016-03-28,7.003,7.003,6.8652,6.8849,24169,0
2016-03-29,6.8455,6.9045,6.747,6.8849,79279,0
2016-03-30,6.8947,7.1902,6.7667,6.9242,124380,0
2016-03-31,6.8947,7.072,6.875,6.8849,19680,0
2016-04-01,6.8061,7.0227,6.7174,6.8652,28415,0
2016-04-04,6.9439,6.9439,6.524,6.7371,36545,0
2016-04-05,6.7174,6.7568,6.4643,6.6189,25417,0
2016-04-06,6.5992,6.6781,6.4318,6.4613,15405,0
2016-04-07,6.4613,6.5303,6.2644,6.3136,30701,0
2016-04-08,6.3727,6.5204,6.2742,6.481,39651,0
2016-04-11,6.481,6.5204,6.4416,6.4613,47397,0
2016-04-12,6.4318,6.6583,6.4022,6.609,45162,0
2016-04-13,6.5893,7.0621,6.5696,7.003,64972,0
2016-04-14,7.0012,7.2099,6.9538,7.141,24677,0
2016-04-15,7.1114,7.141,6.9833,7.0227,18788,0
2016-04-18,6.9932,7.1902,6.9932,7.1508,25038,0
2016-04-19,7.1902,7.2316,7.0424,7.0523,73691,0
2016-04-20,7.0227,7.3478,7.0227,7.2887,25332,0
2016-04-21,7.3281,7.4364,7.0405,7.3872,36434,0
2016-04-22,7.4265,7.594,7.3281,7.4956,13284,0
2016-04-25,7.397,7.4364,7.3281,7.4167,40903,0
2016-04-26,7.4167,7.5153,7.3872,7.4068,33232,0
2016-04-27,7.3872,7.5581,7.3872,7.4265,30339,0
2016-04-28,7.3872,7.5448,7.3872,7.4462,47395,0
2016-04-29,7.4167,7.5103,7.1902,7.2001,16739,0
2016-05-02,7.0819,7.2099,6.9636,6.9833,37471,0
2016-05-03,6.9439,6.9833,6.8189,6.9341,33171,0
2016-05-04,6.9588,6.9636,6.8159,6.9538,58995,0
2016-05-05,6.8553,6.8849,6.5992,6.6189,74758,0
2016-05-06,6.5204,6.6583,6.1363,6.1757,48317,0
2016-05-09,6.2052,6.2052,5.9098,5.9787,56592,0
2016-05-10,6.0083,6.0772,5.9393,6.0378,27730,0
2016-05-11,6.0121,6.0969,6.0083,6.0575,18427,0
2016-05-12,6.0873,6.0873,5.6099,5.6696,70184,0
2016-05-13,5.5999,5.6447,5.4209,5.4706,36887,0
2016-05-16,5.4309,5.5204,5.1026,5.2518,142106,0
2016-05-17,5.2419,5.5104,5.2419,5.411,90313,0
2016-05-18,5.3811,5.4309,5.2021,5.2618,55197,0
2016-05-19,5.2021,5.3015,5.2021,5.2419,57101,0
2016-05-20,5.2319,5.3214,5.1722,5.2618,32098,0
2016-05-23,5.2618,5.2817,5.1722,5.2419,105015,0
2016-05-24,5.2717,5.3214,5.1921,5.2419,41883,0
2016-05-25,5.2518,5.2518,5.0827,5.1225,69130,0
2016-05-26,5.1523,5.401,5.1523,5.3513,107166,0
2016-05-27,5.3811,5.5104,5.3015,5.3214,42021,0
2016-05-31,5.3225,5.5204,5.3225,5.3712,41675,0
2016-06-01,5.3712,5.401,5.2717,5.3314,31571,0
2016-06-02,5.5999,5.5999,5.222,5.3811,30199,0
2016-06-03,5.3214,5.4408,5.3115,5.4209,21874,0
2016-06-06,5.401,5.4806,5.3314,5.4507,39396,0
2016-06-07,5.4309,5.6895,5.3811,5.6198,43716,0
2016-06-08,5.6795,5.9481,5.5005,5.8983,151570,0
2016-06-09,5.8983,5.9281,5.6994,5.8387,21530,0
2016-06-10,5.7989,5.8486,5.5502,5.6298,27371,0
2016-06-13,5.6397,5.6397,5.4209,5.4706,33446,0
2016-06-14,5.4706,5.5204,5.3612,5.401,28348,0
2016-06-15,5.401,5.4706,5.2419,5.3612,30548,0
2016-06-16,5.2916,5.3911,5.2817,5.3513,20924,0
2016-06-17,5.4507,5.5204,5.222,5.2518,66956,0
2016-06-20,5.3413,5.4607,5.3115,5.3513,40199,0
2016-06-21,5.3712,5.3811,5.2618,5.3314,18693,0
2016-06-22,5.3214,5.3911,5.3214,5.3314,22599,0
2016-06-23,5.3513,5.3861,5.3314,5.3712,19767,0
2016-06-24,5.2817,5.3612,5.1822,5.1822,120792,0
2016-06-27,5.1722,5.2419,5.1523,5.1921,80153,0
2016-06-28,5.212,5.222,5.1126,5.1126,13268,0
2016-06-29,5.2319,5.2319,5.1126,5.1225,11379,0
2016-06-30,5.1722,5.2518,5.1225,5.222,16009,0
2016-07-01,5.212,5.5602,5.1225,5.5303,28532,0
2016-07-05,5.4607,5.4607,5.222,5.3413,37623,0
2016-07-06,5.2916,5.4706,5.2717,5.3015,20179,0
2016-07-07,5.3513,5.4606,5.3115,5.3413,6183,0
2016-07-08,5.4209,5.5204,5.4209,5.4607,18341,0
2016-07-11,5.4706,5.5204,5.4409,5.5005,8714,0
2016-07-12,5.5005,5.5999,5.4607,5.59,32300,0
2016-07-13,5.6696,5.6696,5.5602,5.6696,13425,0
2016-07-14,5.6596,5.8586,5.6299,5.8586,27382,0
2016-07-15,5.769,5.9381,5.7641,5.9083,41330,0
2016-07-18,5.9879,6.0774,5.9282,6.0575,18852,0
2016-07-19,6.0078,6.1204,5.8088,5.9481,35080,0
2016-07-20,6.1966,6.1966,5.8088,5.8287,8760,0
2016-07-21,5.779,5.8436,5.6497,5.7392,9097,0
2016-07-22,5.6994,5.769,5.59,5.769,27130,0
2016-07-25,5.7193,5.9232,5.7193,5.8685,39381,0
2016-07-26,5.8685,6.0862,5.7591,5.9182,71372,0
2016-07-27,5.8884,5.9182,5.779,5.8387,40301,0
2016-07-28,5.8586,5.968,5.8536,5.9282,62517,0
2016-07-29,5.8685,5.8685,5.7591,5.769,49679,0
2016-08-01,5.7193,5.8188,5.6795,5.7293,54856,0
2016-08-02,5.7293,5.7293,5.4706,5.5204,113613,0
2016-08-03,5.4806,5.6099,5.4806,5.5801,57631,0
2016-08-04,5.4807,5.5999,5.4807,5.5701,6238,0
2016-08-05,5.5403,5.7491,5.5403,5.7392,81118,0
2016-08-08,5.7193,5.9282,5.6795,5.8088,16460,0
2016-08-09,5.5204,5.5204,5.2717,5.401,74977,0
2016-08-10,5.3712,5.5005,5.3712,5.5005,20217,0
2016-08-11,5.4507,5.7293,5.4408,5.5303,16474,0
2016-08-12,5.5701,5.5701,5.5006,5.5303,10741,0
2016-08-15,5.5303,5.6397,5.411,5.4607,59983,0
2016-08-16,5.4309,5.5999,5.4309,5.59,47471,0
2016-08-17,5.59,5.65,5.55,5.64,16623,0
2016-08-18,5.64,5.78,5.64,5.75,8484,0
2016-08-19,5.72,5.74,5.62,5.74,19450,0
2016-08-22,5.69,5.78,5.62,5.77,18591,0
2016-08-23,5.66,6,5.66,5.875,15528,0
2016-08-24,5.87,5.98,5.78,5.78,5369,0
2016-08-25,5.79,5.87,5.725,5.77,19937,0
2016-08-26,5.84,5.89,5.75,5.76,15860,0
2016-08-29,5.79,5.95,5.7,5.91,21187,0
2016-08-30,5.89,5.98,5.865,5.95,7225,0
2016-08-31,5.93,5.9899,5.845,5.945,8032,0
2016-09-01,5.97,6.1,5.95,6.02,22936,0
2016-09-02,6,6.12,5.915,6.05,16400,0
2016-09-06,6,6.18,5.95,6.1,18934,0
2016-09-07,6.12,6.15,5.925,6.11,20817,0
2016-09-08,6.1,6.15,6.1,6.15,3515,0
2016-09-09,6.11,6.13,6.02,6.05,39946,0
2016-09-12,5.98,6.14,5.89,6.03,22962,0
2016-09-13,5.95,5.95,5.8,5.8,13821,0
2016-09-14,5.81,5.85,5.71,5.74,16248,0
2016-09-15,5.77,5.78,5.61,5.65,10675,0
2016-09-16,5.825,5.825,5.34,5.38,33079,0
2016-09-19,5.408,5.57,5.35,5.49,8190,0
2016-09-20,5.48,5.51,5.39,5.44,7773,0
2016-09-21,5.52,5.75,5.5001,5.72,21870,0
2016-09-22,5.7899,5.98,5.77,5.91,9227,0
2016-09-23,5.98,5.9899,5.85,5.9,7757,0
2016-09-26,5.82,5.96,5.82,5.91,10248,0
2016-09-27,5.86,5.97,5.86,5.95,11585,0
2016-09-28,5.925,6.11,5.92,6.06,16114,0
2016-09-29,6.14,6.28,6.01,6.28,21118,0
2016-09-30,6.25,6.276,6.11,6.19,18292,0
2016-10-03,6.12,6.32,6.055,6.25,15032,0
2016-10-04,6.25,6.27,6.08,6.15,34843,0
2016-10-05,6.245,6.2799,6.051,6.15,29230,0
2016-10-06,6.1,6.27,6.1,6.2,10492,0
2016-10-07,6.19,6.215,6.07,6.13,19083,0
2016-10-10,6.0256,6.25,6.0256,6.15,21916,0
2016-10-11,6.15,6.25,6.1,6.2,22770,0
2016-10-12,6.05,6.2,6.05,6.2,11172,0
2016-10-13,6.1,6.175,6.1,6.1,19303,0
2016-10-14,6.25,6.25,6.1,6.1,7952,0
2016-10-17,6.05,6.3,6.05,6.05,65952,0
2016-10-18,6.1,6.15,5.7,5.85,47801,0
2016-10-19,5.8,6.1,5.8,5.85,58268,0
2016-10-20,5.9,5.9,5.7,5.8,14249,0
2016-10-21,5.8,5.8,5.4,5.6,25787,0
2016-10-24,5.65,5.7,5.5,5.65,40356,0
2016-10-25,5.7,5.75,5.4,5.5,76562,0
2016-10-26,5.45,5.5,5.3,5.35,22982,0
2016-10-27,5.4,5.45,5.3,5.3,22377,0
2016-10-28,5.35,5.351,5.25,5.25,49396,0
2016-10-31,5.2,5.35,5.15,5.35,81813,0
2016-11-01,5.3,5.35,5.2,5.3,14855,0
2016-11-02,5.3,5.3,5.2,5.2,15070,0
2016-11-03,5.25,5.3,5.2,5.2,5735,0
2016-11-04,5.25,5.3,5.2,5.2,12170,0
2016-11-07,5.35,5.35,5.15,5.25,59078,0
2016-11-08,5.2,5.5,5.1,5.45,45539,0
2016-11-09,5.4,5.7,5.2589,5.6,49937,0
2016-11-10,5.65,5.95,5.65,5.9,36272,0
2016-11-11,5.75,5.825,5.55,5.55,84296,0
2016-11-14,5.65,5.75,5.45,5.6,82384,0
2016-11-15,5.7,5.82,5.35,5.5,144937,0
2016-11-16,5.55,5.65,5.35,5.4,26166,0
2016-11-17,5.4,5.55,5.25,5.2501,53402,0
2016-11-18,5.25,5.35,5.1,5.15,48381,0
2016-11-21,5.15,5.45,5.15,5.25,74498,0
2016-11-22,5.3,5.5,5.3,5.4,32761,0
2016-11-23,5.4,6.05,5.4,6,61369,0
2016-11-25,5.8,5.95,5.7,5.8,7000,0
2016-11-28,5.7,5.9,5.695,5.8,30102,0
2016-11-29,5.75,5.9,5.75,5.8,70227,0
2016-11-30,5.85,6.2,5.8,6.1,87518,0
2016-12-01,6.15,6.25,6.15,6.2,45476,0
2016-12-02,6.25,6.8,6.2,6.6,74752,0
2016-12-05,6.6,6.6882,6.05,6.05,32331,0
2016-12-06,6.1,6.65,6.1,6.25,92881,0
2016-12-07,6.398,7.15,6.312,6.75,108616,0
2016-12-08,6.75,7.05,6.6,6.8,53122,0
2016-12-09,6.8,6.878,6.8,6.85,21865,0
2016-12-12,6.8,7.1,6.45,7.05,43586,0
2016-12-13,7.1,7.2,6.8,6.8,37980,0
2016-12-14,6.8,6.9,6.66,6.8,52303,0
2016-12-15,6.75,7,6.7,6.9,39502,0
2016-12-16,6.85,7,6.7,6.9,58508,0
2016-12-19,6.75,6.9,6.65,6.7,28211,0
2016-12-20,6.7802,7,6.775,6.9,31297,0
2016-12-21,6.9,6.9,6.8,6.85,26978,0
2016-12-22,6.8,7.3,6.8,7,58468,0
2016-12-23,6.95,7.09,6.85,6.95,9609,0
2016-12-27,6.8112,7,6.75,6.8,6879,0
2016-12-28,6.751,6.85,6.55,6.65,21453,0
2016-12-29,6.6686,6.7,6.55,6.55,9558,0
2016-12-30,6.603,6.65,6.3073,6.5,15814,0
2017-01-03,6.45,6.7,6.3,6.65,27410,0
2017-01-04,6.65,6.9,6.5501,6.75,24369,0
2017-01-05,6.7,6.8,6.6208,6.75,17918,0
2017-01-06,6.7616,6.7616,6.65,6.725,5227,0
2017-01-09,6.7,6.9,6.65,6.8,11713,0
2017-01-10,6.75,7.2,6.75,7.2,33605,0
2017-01-11,7.05,7.1,7.0404,7.1,8999,0
2017-01-12,7.1,7.1,6.95,7.05,10788,0
2017-01-13,7.0115,7.3,6.95,7.3,39075,0
2017-01-17,7.15,7.3,7.15,7.25,20251,0
2017-01-18,7.3,7.3,6.9,6.95,19428,0
2017-01-19,6.9,6.95,6.8068,6.95,9584,0
2017-01-20,7.25,7.25,6.75,6.95,8175,0
2017-01-23,6.8112,6.85,6.7511,6.85,8757,0
2017-01-24,6.869,6.92,6.7,6.75,42943,0
2017-01-25,6.8,7.5,6.7,7.4,113297,0
2017-01-26,7.3,8.05,7.3,7.35,94163,0
2017-01-27,7.1,7.75,6.75,7.7,58439,0
2017-01-30,7.3,7.6,7.17,7.5,28093,0
2017-01-31,7.4,7.5,6.8501,7.35,29528,0
2017-02-01,7.1,7.3,6.9,6.9,59002,0
2017-02-02,6.85,7.05,6.75,6.95,53190,0
2017-02-03,6.95,7.05,6.8,6.95,30528,0
2017-02-06,7,7,6.7,6.75,19283,0
2017-02-07,6.8,6.9,6.75,6.8,13131,0
2017-02-08,6.8,6.8,6.65,6.65,23986,0
2017-02-09,6.7,6.95,6.7,6.85,33329,0
2017-02-10,6.95,7.3,6.875,7,36491,0
2017-02-13,6.95,7.15,6.55,6.75,68335,0
2017-02-14,6.661,6.85,6.661,6.75,9651,0
2017-02-15,6.7,6.9,6.7,6.8,6008,0
2017-02-16,7.05,7.05,6.85,7,30633,0
2017-02-17,7.05,7.05,6.85,7,26257,0
2017-02-21,6.893,6.95,6.75,6.8,9986,0
2017-02-22,6.751,6.85,6.7,6.8,12521,0
2017-02-23,6.849,6.85,6.7501,6.85,4556,0
2017-02-24,6.8,6.943,6.68,6.8,13360,0
2017-02-27,6.85,7.1,6.65,7.1,44919,0
2017-02-28,7.1,7.1,6.6,6.7,69780,0
2017-03-01,7,7.001,6.7,6.7,36404,0
2017-03-02,6.7,7.1,6.6,7.1,39268,0
2017-03-03,7,7,6.8,6.95,29295,0
2017-03-06,7,7.05,6.95,7.05,72163,0
2017-03-07,7.0084,7.25,7,7.1,14996,0
2017-03-08,7.1,7.35,6.5,6.5,22592,0
2017-03-09,6.5,6.65,6.5,6.55,22662,0
2017-03-10,6.6,6.6,6.25,6.55,35503,0
2017-03-13,6.5,6.55,6.45,6.55,10447,0
2017-03-14,6.5,6.65,6.345,6.6,40232,0
2017-03-15,6.6,6.9,6.5,6.55,39357,0
2017-03-16,6.4,6.75,6.2633,6.75,32369,0
2017-03-17,6.6,6.8,6.6,6.7,101912,0
2017-03-20,6.65,6.8398,6.6,6.8,16337,0
2017-03-21,6.75,6.75,6.575,6.65,20864,0
2017-03-22,6.65,6.8,6.65,6.7,19927,0
2017-03-23,6.75,6.775,6.55,6.65,18734,0
2017-03-24,6.675,6.7,6.6,6.7,13078,0
2017-03-27,6.75,6.8,6.6,6.65,20512,0
2017-03-28,6.65,6.8,6.65,6.75,13681,0
2017-03-29,6.7795,6.95,6.725,6.85,17072,0
2017-03-30,6.85,6.9,6.7,6.7,13121,0
2017-03-31,6.9,6.9,6.75,6.75,4915,0
2017-04-03,6.7,6.85,6.55,6.55,27619,0
2017-04-04,6.6,6.65,6.45,6.45,29199,0
2017-04-05,6.6499,6.7,6.5,6.6,36178,0
2017-04-06,6.59,6.6,6.5,6.5,9951,0
2017-04-07,6.45,6.55,6.3,6.35,10391,0
2017-04-10,6.4,6.55,6.25,6.25,52030,0
2017-04-11,6.3164,6.4,6.25,6.3,62244,0
2017-04-12,6.35,6.65,6.35,6.5,67636,0
2017-04-13,6.45,6.575,6.45,6.5,8115,0
2017-04-17,6.45,6.4501,6.25,6.25,15926,0
2017-04-18,6.25,6.35,6.25,6.25,17897,0
2017-04-19,6.3,6.5,6.25,6.5,56231,0
2017-04-20,6.45,6.55,6.3,6.3,96480,0
2017-04-21,6.3,6.4,6.2,6.25,85119,0
2017-04-24,6.35,6.35,6.2,6.25,26841,0
2017-04-25,6.25,6.45,6.2,6.25,37377,0
2017-04-26,6.3,6.45,6.05,6.25,44491,0
2017-04-27,6.25,6.3,6.2,6.2,19469,0
2017-04-28,6.25,6.35,6.2,6.25,43099,0
2017-05-01,6.3,6.3,6.1517,6.2,24910,0
2017-05-02,6.2,6.3,6.15,6.25,55453,0
2017-05-03,6.25,6.35,6.2,6.25,41482,0
2017-05-04,6.35,6.35,6.25,6.3,41880,0
2017-05-05,6.25,6.55,6.2,6.4,42275,0
2017-05-08,6.45,6.55,6.3975,6.45,18641,0
2017-05-09,6.47,6.5,6.35,6.45,15321,0
2017-05-10,6.5,6.5,6.25,6.25,9938,0
2017-05-11,6.3,6.5,6.25,6.5,14599,0
2017-05-12,6.5,6.5,6.4,6.45,31058,0
2017-05-15,6.5,6.5,6.4011,6.5,28032,0
2017-05-16,6.45,6.8069,6.4,6.8,50211,0
2017-05-17,6.7501,6.7501,6.55,6.55,7819,0
2017-05-18,6.6,6.65,6.4,6.4,8460,0
2017-05-19,6.45,6.75,6.45,6.45,70828,0
2017-05-22,6.5,6.55,6.45,6.5,13058,0
2017-05-23,6.55,6.6,6.5,6.6,17823,0
2017-05-24,6.6,6.7,6.45,6.5,31015,0
2017-05-25,6.5,6.55,6.45,6.45,65677,0
2017-05-26,6.5,6.65,6.5,6.6,46931,0
2017-05-30,6.55,6.5551,6.45,6.5,44374,0
2017-05-31,6.5,6.55,6.5,6.5,25307,0
2017-06-01,6.5,6.65,6.45,6.55,43100,0
2017-06-02,6.6,6.85,6.6,6.8102,41248,0
2017-06-05,6.8,7.05,6.8,6.8,33620,0
2017-06-06,6.7,6.8,6.7,6.75,7418,0
2017-06-07,6.75,6.9389,6.5,6.5,11953,0
2017-06-08,6.6,6.7,6.5,6.55,3629,0
2017-06-09,6.65,6.7,6.5,6.55,4593,0
2017-06-12,6.5,6.65,6.25,6.25,17321,0
2017-06-13,6.3,6.35,6.25,6.25,8594,0
2017-06-14,6.5,6.5,6.15,6.2,41803,0
2017-06-15,6.5,6.55,6.2,6.3,16818,0
2017-06-16,6.25,6.25,5.95,5.95,11864,0
2017-06-19,6.1,6.1061,5.8,6.05,18534,0
2017-06-20,6,6.05,5.75,5.85,59870,0
2017-06-21,5.9,5.9,5.6,5.6989,42795,0
2017-06-22,5.65,5.65,5.551,5.6,22901,0
2017-06-23,5.7,5.7,5.55,5.65,17344,0
2017-06-26,5.6,5.668,5.3,5.4,65868,0
2017-06-27,5.45,5.45,5.15,5.2,59008,0
2017-06-28,5.1,5.4,5.05,5.25,55171,0
2017-06-29,5.15,5.3,5.15,5.2,26195,0
2017-06-30,5.205,5.3562,5.2,5.3,32535,0
2017-07-03,5.2,5.4,5.15,5.4,47932,0
2017-07-05,5.4,5.41,5.35,5.35,179803,0
2017-07-06,5.35,5.95,5.35,5.85,59867,0
2017-07-07,5.75,5.9,5.7011,5.8001,10487,0
2017-07-10,5.75,5.8,5.6,5.7,22075,0
2017-07-11,5.65,5.8,5.6,5.75,14104,0
2017-07-12,5.8,5.9,5.7551,5.8,26173,0
2017-07-13,5.8001,6,5.65,6,24788,0
2017-07-14,5.8837,6,5.85,5.95,28526,0
2017-07-17,6,6.25,5.9995,6.15,37315,0
2017-07-18,6.0128,6.2,5.9,6.05,21698,0
2017-07-19,6.05,6.25,6.05,6.15,10878,0
2017-07-20,5.955,6.2,5.955,6.1,5972,0
2017-07-21,6,6.1827,5.9,6.15,18128,0
2017-07-24,6.101,6.2,6,6,9333,0
2017-07-25,6.05,6.25,6,6.05,11546,0
2017-07-26,6.1,6.1,5.75,5.75,7752,0
2017-07-27,5.8,6,5.7914,5.85,18299,0
2017-07-28,5.85,5.95,5.8,5.9,9858,0
2017-07-31,5.85,5.9,5.75,5.8,27853,0
2017-08-01,5.8,5.95,5.75,5.9499,7537,0
2017-08-02,5.9,5.95,5.8,5.9,15562,0
2017-08-03,5.9,5.9911,5.9,5.9,3882,0
2017-08-04,5.8,5.95,5.8,5.875,14146,0
2017-08-07,5.8,6.0056,5.7,5.75,20762,0
2017-08-08,5.8,6,5.8,5.85,32527,0
2017-08-09,5.65,5.85,5.65,5.7,31462,0
2017-08-10,5.75,5.8,5.5,5.55,27402,0
2017-08-11,5.5,5.6116,5.4,5.4,21342,0
2017-08-14,5.398,5.4,5.15,5.15,33574,0
2017-08-15,5.3,5.3,5,5,94180,0
2017-08-16,5.05,5.05,4.9,4.9,40930,0
2017-08-17,5,5,4.8,4.9,46192,0
2017-08-18,4.9,5,4.9,5,33739,0
2017-08-21,5,5.05,4.85,4.85,32558,0
2017-08-22,4.85,4.9,4.75,4.8,71023,0
2017-08-23,4.8,4.875,4.75,4.775,44103,0
2017-08-24,4.75,4.95,4.75,4.9,71622,0
2017-08-25,4.95,5.05,4.95,5,71425,0
2017-08-28,5.05,5.4,5,5.15,64456,0
2017-08-29,5.25,5.7,5.1874,5.7,54356,0
2017-08-30,5.7,5.9,5.5505,5.75,58227,0
2017-08-31,5.75,5.85,5.68,5.75,59883,0
2017-09-01,5.85,5.95,5.65,5.9,36781,0
2017-09-05,5.9,5.95,5.65,5.7,37380,0
2017-09-06,5.7,5.7501,5.5,5.6,32743,0
2017-09-07,5.55,5.6394,5.5,5.5,70428,0
2017-09-08,5.4,5.6,5.3,5.45,20177,0
2017-09-11,5.45,5.45,5.4,5.4,145006,0
2017-09-12,5.4,5.45,5.35,5.35,41506,0
2017-09-13,5.3,5.35,5.2,5.3,29458,0
2017-09-14,5.25,5.4931,5.2,5.2,34976,0
2017-09-15,5.2,5.3,5.1,5.15,33282,0
2017-09-18,5.2,5.2,4.7,4.85,133417,0
2017-09-19,4.85,5.1,4.85,5.025,62107,0
2017-09-20,5.1,5.25,5,5.05,18267,0
2017-09-21,5,5.05,4.8,4.85,44581,0
2017-09-22,4.85,5.15,4.85,5.15,43639,0
2017-09-25,5.15,5.199,4.95,5.05,54259,0
2017-09-26,5,5.35,5,5.15,188817,0
2017-09-27,5.15,5.6,5.05,5.2,106402,0
2017-09-28,5.25,5.5,5.2,5.4,55556,0
2017-09-29,5.4,5.55,5.2,5.25,23096,0
2017-10-02,5.35,5.45,5.25,5.35,36651,0
2017-10-03,5.45,5.5,5.35,5.4,75239,0
2017-10-04,5.45,5.5,5.3,5.3,14822,0
2017-10-05,5.3,5.35,5.25,5.25,115273,0
2017-10-06,5.25,5.45,5.25,5.4,70094,0
2017-10-09,5.45,5.45,5.3,5.3,19969,0
2017-10-10,5.3,5.45,5.15,5.15,91276,0
2017-10-11,5.2396,5.4,5.2,5.25,56235,0
2017-10-12,5.3,5.3,4.95,5.05,154771,0
2017-10-13,5.1,5.1,4.9,4.9,213131,0
2017-10-16,4.95,5.0759,4.8,4.85,320685,0
2017-10-17,4.95,5.25,4.9,5.2,329144,0
2017-10-18,5.2,5.45,5.15,5.45,77105,0
2017-10-19,5.45,6,5.3544,6,89843,0
2017-10-20,5.95,6,5.75,5.9,75438,0
2017-10-23,5.8,5.875,5.75,5.85,63700,0
2017-10-24,5.8385,5.85,5.75,5.8,26762,0
2017-10-25,5.75,5.85,5.35,5.5,47784,0
2017-10-26,5.55,5.6,5.4,5.45,9432,0
2017-10-27,5.35,5.45,5.25,5.3,35598,0
2017-10-30,5.3,5.5,5.2,5.35,20567,0
2017-10-31,5.3,5.5,5.275,5.35,20915,0
2017-11-01,5.4499,5.5,5.325,5.5,17517,0
2017-11-02,5.35,5.4,5.3,5.4,4865,0
2017-11-03,5.3,5.45,5.2,5.35,21031,0
2017-11-06,5.3,5.45,5.2,5.4,32474,0
2017-11-07,5.368,5.368,5.25,5.25,5287,0
2017-11-08,5.25,5.4,5.25,5.25,50743,0
2017-11-09,5.4,6.5,5.4,6.15,185458,0
2017-11-10,5.9,6.1,5.85,5.85,35519,0
