Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.376,10.376,9.847,10.074,341832,0
2005-02-28,9.902,10.439,9.802,9.993,206179,0
2005-03-01,10.108,10.25,9.837,10.028,332421,0
2005-03-02,10.002,10.386,10.002,10.196,139295,0
2005-03-03,10.42,11.144,10.42,11.054,155036,0
2005-03-04,11.162,11.304,10.662,10.68,96467,0
2005-03-07,10.848,11.108,10.769,10.865,73439,0
2005-03-08,10.813,11.162,10.563,10.634,157533,0
2005-03-09,10.536,10.857,10.482,10.554,108784,0
2005-03-10,10.499,10.624,10.25,10.323,139743,0
2005-03-11,10.376,10.848,10.376,10.707,102696,0
2005-03-14,10.508,10.955,10.508,10.732,130958,0
2005-03-15,10.892,10.965,10.545,10.554,82176,0
2005-03-16,10.517,10.848,10.223,10.367,185647,0
2005-03-17,10.376,10.589,10.259,10.517,127374,0
2005-03-18,10.456,10.796,10.268,10.796,370293,0
2005-03-21,10.707,11.045,10.598,10.928,117093,0
2005-03-22,10.741,11.429,10.741,11.162,181160,0
2005-03-23,11.259,11.313,10.983,11.099,140508,0
2005-03-24,11.231,11.259,10.992,10.992,105980,0
2005-03-28,10.965,11.295,10.965,11.135,182123,0
2005-03-29,11.054,11.189,10.624,10.699,132975,0
2005-03-30,10.778,11.001,10.652,10.937,114194,0
2005-03-31,11.026,11.026,10.624,10.813,204747,0
2005-04-01,10.741,11.026,10.634,10.707,167481,0
2005-04-04,10.892,10.911,10.508,10.69,110633,0
2005-04-05,10.699,10.911,10.572,10.751,135723,0
2005-04-06,10.911,10.911,10.536,10.572,191828,0
2005-04-07,10.68,10.822,10.554,10.822,85790,0
2005-04-08,10.838,10.838,10.58,10.699,144667,0
2005-04-11,10.607,10.699,10.358,10.386,128931,0
2005-04-12,10.287,10.76,10.277,10.715,175426,0
2005-04-13,10.778,10.788,10.268,10.304,153630,0
2005-04-14,10.367,10.447,10.108,10.177,167143,0
2005-04-15,10.177,10.241,9.759,9.993,154430,0
2005-04-18,9.811,10.117,9.811,10.011,130480,0
2005-04-19,9.911,10.169,9.793,10.074,99288,0
2005-04-20,9.984,10.117,9.802,9.821,175290,0
2005-04-21,9.821,10.268,9.821,10.108,93346,0
2005-04-22,10.037,10.091,9.768,9.893,186725,0
2005-04-25,9.948,10.187,9.874,10.187,116836,0
2005-04-26,10.213,10.268,9.821,9.975,156393,0
2005-04-27,9.847,10.232,9.828,9.938,347882,0
2005-04-28,9.856,10.046,9.697,9.965,261044,0
2005-04-29,9.938,10.16,9.706,10.037,154310,0
2005-05-02,10.065,10.16,9.993,10.132,233126,0
2005-05-03,10.204,10.204,9.785,9.938,293537,0
2005-05-04,10.002,10.196,9.893,10.196,171466,0
2005-05-05,10.223,10.223,9.828,9.893,158140,0
2005-05-06,10.046,10.046,9.865,9.92,173857,0
2005-05-09,9.993,9.993,9.785,9.975,218797,0
2005-05-10,9.821,9.902,9.734,9.759,233295,0
2005-05-11,9.865,9.865,9.617,9.689,231750,0
2005-05-12,9.643,9.734,9.3918,9.537,162829,0
2005-05-13,9.574,9.689,9.1605,9.3661,105822,0
2005-05-16,9.3399,9.725,9.3399,9.679,238019,0
2005-05-17,9.643,9.821,9.643,9.768,233126,0
2005-05-18,9.865,9.865,9.725,9.793,90892,0
2005-05-19,9.802,9.802,9.689,9.759,74189,0
2005-05-20,9.741,9.856,9.609,9.811,194095,0
2005-05-23,9.802,9.92,9.777,9.865,200459,0
2005-05-24,9.777,10.499,9.777,10.499,135864,0
2005-05-25,10.358,10.857,10.349,10.724,223413,0
2005-05-26,10.715,10.804,10.662,10.741,80483,0
2005-05-27,10.788,10.822,10.662,10.732,45632,0
2005-05-31,10.788,10.813,10.652,10.662,75711,0
2005-06-01,10.699,10.76,10.554,10.634,147713,0
2005-06-02,10.499,10.788,10.465,10.715,109892,0
2005-06-03,10.699,10.788,10.58,10.652,63754,0
2005-06-06,10.652,10.778,10.429,10.732,93724,0
2005-06-07,10.778,10.937,10.769,10.788,88625,0
2005-06-08,10.751,10.804,10.707,10.724,62828,0
2005-06-09,10.707,10.928,10.671,10.892,53329,0
2005-06-10,10.937,10.937,10.751,10.822,48739,0
2005-06-13,10.822,10.874,10.724,10.813,46789,0
2005-06-14,10.751,10.937,10.732,10.884,84311,0
2005-06-15,10.937,11.099,10.769,11.089,146876,0
2005-06-16,11.089,11.144,10.937,11.073,149628,0
2005-06-17,11.162,11.171,10.928,10.946,284025,0
2005-06-20,10.901,11.054,10.857,10.946,128768,0
2005-06-21,10.92,11.099,10.892,10.937,28793,0
2005-06-22,10.911,11.152,10.911,11.01,92374,0
2005-06-23,11.607,12.447,11.24,11.249,703918,0
2005-06-24,11.198,11.732,10.715,10.804,537861,0
2005-06-27,10.804,10.804,10.474,10.554,163829,0
2005-06-28,10.58,10.715,10.508,10.634,131677,0
2005-06-29,10.536,10.751,10.465,10.715,80890,0
2005-06-30,10.76,10.831,10.554,10.598,122741,0
2005-07-01,10.624,10.715,10.536,10.715,53437,0
2005-07-05,10.607,10.699,10.545,10.699,140350,0
2005-07-06,10.699,10.699,10.358,10.536,178423,0
2005-07-07,10.331,10.624,10.313,10.456,82864,0
2005-07-08,10.465,10.741,10.323,10.643,186619,0
2005-07-11,10.724,10.813,10.563,10.813,137172,0
2005-07-12,10.788,11.162,10.68,11.036,137576,0
2005-07-13,11.063,11.277,10.983,11.189,85706,0
2005-07-14,11.135,11.375,10.955,10.965,115869,0
2005-07-15,10.831,11.054,10.589,10.624,127044,0
2005-07-18,10.598,10.643,10.413,10.42,63542,0
2005-07-19,10.554,10.928,10.482,10.901,103286,0
2005-07-20,10.796,11.189,10.634,11.082,85974,0
2005-07-21,11.054,11.099,10.76,10.822,84439,0
2005-07-22,10.741,11.019,10.715,11.01,113366,0
2005-07-25,10.928,11.001,10.715,10.778,62828,0
2005-07-26,10.804,10.937,10.671,10.813,71262,0
2005-07-27,10.804,10.884,10.715,10.796,70450,0
2005-07-28,10.751,11.063,10.751,11.045,75085,0
2005-07-29,10.955,11.338,10.955,11.287,96984,0
2005-08-01,11.304,11.475,11.189,11.295,108020,0
2005-08-02,11.249,11.338,11.054,11.268,63803,0
2005-08-03,11.259,11.259,10.848,10.884,69546,0
2005-08-04,10.822,10.946,10.732,10.804,141799,0
2005-08-05,10.769,10.892,10.751,10.848,186131,0
2005-08-08,10.804,10.892,10.751,10.804,140128,0
2005-08-09,10.848,10.937,10.778,10.804,86463,0
2005-08-10,10.928,11.135,10.671,10.831,130601,0
2005-08-11,10.983,10.983,10.68,10.707,140812,0
2005-08-12,10.643,10.732,10.313,10.49,168079,0
2005-08-15,10.447,10.813,10.376,10.589,81560,0
2005-08-16,10.499,10.643,10.367,10.465,102412,0
2005-08-17,10.413,10.643,10.413,10.465,62012,0
2005-08-18,10.429,10.69,10.429,10.447,56521,0
2005-08-19,10.447,10.624,10.323,10.349,54643,0
2005-08-22,10.456,10.482,10.313,10.358,84258,0
2005-08-23,10.295,10.447,10.187,10.331,90479,0
2005-08-24,10.287,10.465,10.141,10.295,70321,0
2005-08-25,10.358,10.482,10.204,10.268,62251,0
2005-08-26,10.259,10.395,10.046,10.223,121001,0
2005-08-29,10.268,10.545,10.268,10.49,102221,0
2005-08-30,10.499,10.788,10.386,10.68,113479,0
2005-08-31,10.624,11.001,10.589,11.001,98111,0
2005-09-01,10.92,11.607,10.901,11.509,186727,0
2005-09-02,11.607,11.651,10.892,11.026,267738,0
2005-09-06,11.036,11.491,11.036,11.384,224334,0
2005-09-07,11.357,11.366,10.946,11.063,136224,0
2005-09-08,11.026,11.116,10.822,11.019,96928,0
2005-09-09,11.026,11.116,10.848,11.045,62640,0
2005-09-12,11.144,11.598,11.099,11.546,148186,0
2005-09-13,11.491,11.491,10.892,11.135,145691,0
2005-09-14,11.144,11.231,10.892,10.92,111721,0
2005-09-15,11.01,11.01,10.751,10.865,97143,0
2005-09-16,10.92,11.18,10.724,10.974,409737,0
2005-09-19,10.965,10.965,10.671,10.68,110622,0
2005-09-20,10.715,10.838,10.58,10.732,124027,0
2005-09-21,10.616,10.788,10.447,10.49,124567,0
2005-09-22,10.517,10.563,10.132,10.456,130042,0
2005-09-23,10.429,10.526,10.169,10.386,106982,0
2005-09-26,10.413,10.42,10.1,10.42,75163,0
2005-09-27,10.474,10.572,10.065,10.508,116082,0
2005-09-28,10.517,10.517,10.055,10.187,113429,0
2005-09-29,10.169,10.49,10.169,10.42,130124,0
2005-09-30,10.49,10.499,10.065,10.287,191713,0
2005-10-03,10.169,10.58,10.074,10.117,223714,0
2005-10-04,10.132,10.439,10.108,10.204,244867,0
2005-10-05,10.169,10.169,9.741,9.811,191787,0
2005-10-06,9.874,10.108,9.734,9.874,169500,0
2005-10-07,9.92,9.92,9.741,9.847,116424,0
2005-10-10,9.821,9.865,9.715,9.725,170851,0
2005-10-11,9.689,9.785,9.679,9.697,197651,0
2005-10-12,9.662,9.662,9.2687,9.528,142917,0
2005-10-13,9.4549,9.865,9.2508,9.671,150842,0
2005-10-14,9.811,9.811,9.528,9.777,146630,0
2005-10-17,9.802,9.802,9.528,9.689,141359,0
2005-10-18,9.671,9.671,9.2957,9.4818,123243,0
2005-10-19,9.4636,9.811,9.3399,9.777,216090,0
2005-10-20,9.741,9.741,9.2411,9.3583,202002,0
2005-10-21,9.2869,9.384,9.0718,9.1969,323834,0
2005-10-24,9.2143,9.3399,8.929,9.1969,128390,0
2005-10-25,9.1605,9.2869,8.929,9.2411,103957,0
2005-10-26,9.1969,9.2508,8.8932,8.938,90419,0
2005-10-27,8.8932,8.9021,8.5808,8.7326,109602,0
2005-10-28,8.7952,9.2411,8.7952,9.1969,184599,0
2005-10-31,9.2241,9.3494,9.1252,9.1605,149369,0
2005-11-01,9.0985,9.2057,9.054,9.1698,112606,0
2005-11-02,9.1433,9.3998,9.1433,9.3998,135196,0
2005-11-03,9.3312,9.3998,9.0271,9.0361,145983,0
2005-11-04,9.0092,9.1433,8.8932,9.1433,69775,0
2005-11-07,9.1698,9.3998,9.1605,9.2869,119679,0
2005-11-08,9.3043,9.3043,9.0361,9.0808,80089,0
2005-11-09,9.1518,9.4271,9.0092,9.4271,120044,0
2005-11-10,9.3661,9.3661,9.0271,9.2328,105928,0
2005-11-11,9.1698,9.3583,9.1698,9.3494,59732,0
2005-11-14,9.2869,9.3494,8.8218,9.0271,135659,0
2005-11-15,9.0183,9.2599,9.0183,9.2143,187094,0
2005-11-16,9.2599,9.2687,9.1786,9.1786,159510,0
2005-11-17,9.2241,9.3752,9.1518,9.3752,151062,0
2005-11-18,9.528,9.689,9.3583,9.4998,147553,0
2005-11-21,9.4726,9.837,9.4636,9.741,231548,0
2005-11-22,9.821,10.002,9.785,9.957,181012,0
2005-11-23,9.929,9.929,9.741,9.847,125865,0
2005-11-25,9.984,9.984,9.777,9.793,8803,0
2005-11-28,9.759,9.759,9.1518,9.3043,122035,0
2005-11-29,9.3312,9.3918,9.1786,9.2241,129795,0
2005-11-30,9.2241,9.3399,9.2057,9.3224,178896,0
2005-12-01,9.2957,9.609,9.2957,9.6,221465,0
2005-12-02,9.555,9.555,9.3312,9.4549,123208,0
2005-12-05,9.384,9.4818,9.2957,9.384,140377,0
2005-12-06,9.4636,9.4636,9.2411,9.3752,79764,0
2005-12-07,9.3918,9.3918,9.1605,9.1605,198535,0
2005-12-08,9.0895,9.2773,8.688,8.9737,158695,0
2005-12-09,9.0447,9.3312,9.0271,9.1342,181177,0
2005-12-12,9.2241,9.3043,9.0183,9.1342,203607,0
2005-12-13,9.0808,9.0808,8.5539,8.7952,279662,0
2005-12-14,8.8129,9.0092,8.7952,8.8488,102855,0
2005-12-15,8.92,8.92,8.572,8.6432,151108,0
2005-12-16,8.6167,8.7504,8.5539,8.6253,497266,0
2005-12-19,8.6253,8.6253,8.295,8.3487,253912,0
2005-12-20,8.3306,8.4467,8.2861,8.3306,302066,0
2005-12-21,8.3932,8.3932,8.0626,8.313,290722,0
2005-12-22,8.3306,8.3749,7.9736,8.2591,455222,0
2005-12-23,8.3306,8.5362,8.2237,8.5271,159704,0
2005-12-27,8.6167,8.7952,8.5182,8.572,143274,0
2005-12-28,8.6522,8.8665,8.5003,8.7055,151199,0
2005-12-29,8.7237,9.0092,8.6788,9.0092,189038,0
2005-12-30,9.0092,9.1872,8.8488,8.9021,270076,0
2006-01-03,8.9914,9.3312,8.6076,9.2599,255815,0
2006-01-04,9.2687,9.3583,9.1605,9.3494,144887,0
2006-01-05,9.2869,9.6,9.1872,9.4359,174011,0
2006-01-06,9.574,9.706,9.3752,9.528,94310,0
2006-01-09,9.574,9.725,9.519,9.59,117659,0
2006-01-10,9.4998,9.706,9.3998,9.671,170547,0
2006-01-11,9.741,9.777,9.4271,9.759,146696,0
2006-01-12,9.671,9.975,9.671,9.821,199842,0
2006-01-13,9.741,9.993,9.715,9.957,82258,0
2006-01-17,9.902,9.92,9.4271,9.528,232696,0
2006-01-18,9.4636,10.046,9.4359,10.011,161213,0
2006-01-19,10.223,10.295,9.965,9.984,166483,0
2006-01-20,10.055,10.055,9.537,9.679,170199,0
2006-01-23,9.725,10.177,9.537,10.15,213712,0
2006-01-24,10.141,10.277,9.993,10.277,197130,0
2006-01-25,10.304,10.323,10.196,10.287,119494,0
2006-01-26,10.268,10.892,10.259,10.884,181229,0
2006-01-27,10.865,10.865,10.634,10.788,150783,0
2006-01-30,10.68,10.892,10.624,10.769,156644,0
2006-01-31,10.715,11.019,10.643,10.983,156953,0
2006-02-01,10.92,10.983,10.554,10.624,140350,0
2006-02-02,10.643,10.769,10.358,10.652,176248,0
2006-02-03,10.624,10.624,10.304,10.331,134178,0
2006-02-06,10.367,10.376,9.938,10.376,100478,0
2006-02-07,10.323,10.545,10.046,10.055,79975,0
2006-02-08,10.108,10.25,9.957,10.132,86607,0
2006-02-09,10.213,10.526,10.108,10.141,85215,0
2006-02-10,10.1,10.196,9.811,10.132,65071,0
2006-02-13,10.065,10.177,9.617,9.828,131475,0
2006-02-14,9.884,10.259,9.785,10.223,105920,0
2006-02-15,10.259,10.508,10.037,10.395,87245,0
2006-02-16,10.395,10.707,10.349,10.624,90917,0
2006-02-17,10.69,10.69,10.223,10.482,101195,0
2006-02-21,10.474,10.572,10.213,10.268,112492,0
2006-02-22,10.259,10.563,10.187,10.447,79372,0
2006-02-23,10.465,10.715,10.323,10.715,190055,0
2006-02-24,10.699,10.76,10.58,10.76,160224,0
2006-02-27,10.76,11.18,10.715,11.045,194397,0
2006-02-28,11.054,11.054,10.751,10.955,171416,0
2006-03-01,10.965,11.082,10.911,11.026,80542,0
2006-03-02,11.045,11.231,10.965,11.18,179451,0
2006-03-03,11.144,11.357,10.992,11.054,121052,0
2006-03-06,11.026,11.036,10.108,10.169,274624,0
2006-03-07,10.15,10.204,9.828,9.911,167285,0
2006-03-08,9.911,10.028,9.546,9.555,135390,0
2006-03-09,9.4818,9.59,9.2328,9.384,247445,0
2006-03-10,9.4549,9.671,9.2869,9.59,201123,0
2006-03-13,9.643,9.865,9.565,9.609,171079,0
2006-03-14,9.617,9.938,9.546,9.697,159214,0
2006-03-15,9.671,9.893,9.583,9.793,123949,0
2006-03-16,9.811,9.911,9.689,9.697,155882,0
2006-03-17,9.75,9.957,9.671,9.734,429318,0
2006-03-20,9.725,9.957,9.725,9.847,117735,0
2006-03-21,9.865,9.893,9.3661,9.4549,174332,0
2006-03-22,9.3918,9.725,9.2508,9.725,151405,0
2006-03-23,9.679,9.679,9.4271,9.583,119650,0
2006-03-24,9.627,9.725,9.4726,9.689,108354,0
2006-03-27,9.725,9.777,9.583,9.725,102003,0
2006-03-28,9.741,9.811,9.574,9.671,99641,0
2006-03-29,9.734,9.893,9.583,9.893,104902,0
2006-03-30,9.911,9.975,9.652,9.847,141793,0
2006-03-31,9.92,10.037,9.706,9.725,158547,0
2006-04-03,9.785,9.884,9.3583,9.4098,142654,0
2006-04-04,9.3752,9.652,9.3752,9.4998,123315,0
2006-04-05,9.555,9.715,9.1698,9.4636,89484,0
2006-04-06,9.4187,9.4187,9.0092,9.0718,149881,0
2006-04-07,9.1518,9.3583,8.7145,8.7326,156827,0
2006-04-10,8.7326,9.3224,8.7326,9.1077,176133,0
2006-04-11,9.1077,9.4998,8.7594,9.1518,134287,0
2006-04-12,9.1786,9.1786,8.8308,8.9021,133144,0
2006-04-13,8.8488,9.1518,8.7682,8.929,78047,0
2006-04-17,8.9021,9.0183,8.4467,8.4827,138804,0
2006-04-18,8.5003,8.572,8.429,8.5003,146953,0
2006-04-19,8.4827,8.9558,8.4827,8.9464,156001,0
2006-04-20,8.92,9.0003,8.697,8.8844,50446,0
2006-04-21,8.8488,8.9645,8.6698,8.7594,222319,0
2006-04-24,8.7145,9.0361,8.6612,8.7145,141881,0
2006-04-25,8.7055,8.8488,8.572,8.7859,101687,0
2006-04-26,8.8308,9.0447,8.6522,8.938,105363,0
2006-04-27,8.8932,9.1342,8.5539,8.9914,153503,0
2006-04-28,8.9109,8.9825,8.5808,8.7504,198668,0
2006-05-01,8.7682,9.0271,8.0449,8.1966,252258,0
2006-05-02,8.1791,8.8396,7.8931,8.804,300421,0
2006-05-03,8.7594,8.8844,8.5986,8.7859,101224,0
2006-05-04,8.8129,9.1162,8.7414,9.0629,106183,0
2006-05-05,9.1342,9.2411,8.6612,9.1518,138901,0
2006-05-08,9.0895,9.3399,9.0895,9.2241,157431,0
2006-05-09,9.1786,9.2957,9.0629,9.2057,165056,0
2006-05-10,9.1872,9.2869,9.0808,9.2328,158433,0
2006-05-11,9.2057,9.2599,9.0808,9.1162,220560,0
2006-05-12,9.0895,9.0895,8.5895,8.7682,164637,0
2006-05-15,8.6698,8.8308,8.4915,8.7504,130517,0
2006-05-16,8.7414,8.9021,8.5986,8.6253,100433,0
2006-05-17,8.5271,8.7414,8.5092,8.5895,96007,0
2006-05-18,8.6076,8.7504,8.5808,8.5986,70210,0
2006-05-19,8.5003,8.8129,8.4732,8.6253,117778,0
2006-05-22,8.5539,9.2411,8.5092,8.9737,167527,0
2006-05-23,9.0361,9.1077,8.4915,8.4915,171706,0
2006-05-24,8.4827,8.6788,8.2056,8.2502,367644,0
2006-05-25,8.3487,8.5986,8.0896,8.277,421477,0
2006-05-26,8.295,8.545,8.2591,8.42,197098,0
2006-05-30,8.3306,8.4647,8.1253,8.304,120322,0
2006-05-31,8.304,8.5539,8.1966,8.5182,243484,0
2006-06-01,8.5627,9.0447,8.5539,9.0447,125030,0
2006-06-02,9.0808,9.1698,8.7145,8.8752,80456,0
2006-06-05,8.8218,9.1786,8.697,9.0271,292926,0
2006-06-06,9.0271,9.0895,8.3932,8.6253,190929,0
2006-06-07,8.6167,8.929,8.6076,8.7952,152972,0
2006-06-08,8.6432,8.92,8.6341,8.8844,142235,0
2006-06-09,8.929,8.929,8.572,8.7055,103613,0
2006-06-12,8.7055,8.7055,8.2683,8.2683,135154,0
2006-06-13,8.2502,8.4109,8.0808,8.0896,104762,0
2006-06-14,8.1075,8.3487,7.9646,8.1432,127579,0
2006-06-15,8.2237,8.4647,8.0449,8.3487,120993,0
2006-06-16,8.3575,8.429,8.1698,8.2325,694499,0
2006-06-19,8.2412,8.2502,8.0361,8.0449,100416,0
2006-06-20,8.054,8.1521,7.9111,8.0361,133173,0
2006-06-21,8.0272,8.3842,8.0272,8.3665,96332,0
2006-06-22,8.304,8.4647,8.2502,8.4378,97479,0
2006-06-23,8.4558,8.4732,8.2237,8.3218,127035,0
2006-06-26,8.3575,8.5362,8.2591,8.429,118852,0
2006-06-27,8.4732,8.5271,7.9378,7.9646,182421,0
2006-06-28,8.0182,8.0626,7.7772,8.0361,223135,0
2006-06-29,8.0984,9.1252,8.0984,9.1252,245821,0
2006-06-30,9.1342,9.555,8.8844,9.384,1012141,0
2006-07-03,9.4271,9.4908,9.2241,9.4271,68427,0
2006-07-05,9.2869,9.2869,8.938,8.9558,266059,0
2006-07-06,9.0183,9.3583,8.9558,9.2328,221057,0
2006-07-07,9.1433,9.2869,8.7504,8.7504,163047,0
2006-07-10,8.7504,9.1518,8.697,8.8665,107137,0
2006-07-11,8.7772,9.2411,8.697,9.1786,150561,0
2006-07-12,9.1433,9.1433,8.6341,8.6612,98279,0
2006-07-13,8.4827,8.4827,7.9198,7.9378,322943,0
2006-07-14,7.9826,8.7145,6.92,7.1165,757912,0
2006-07-17,7.1523,7.2683,6.7861,6.7861,223736,0
2006-07-18,6.8662,7.0183,6.4735,6.6432,238320,0
2006-07-19,6.6253,7.1701,6.6253,6.7946,254737,0
2006-07-20,6.8396,6.8756,6.5539,6.5539,177342,0
2006-07-21,6.6612,6.8396,6.6162,6.7946,226148,0
2006-07-24,6.8662,7.384,6.8662,7.384,207941,0
2006-07-25,7.384,7.527,7.0983,7.2054,209283,0
2006-07-26,7.1523,7.2237,7.0716,7.1165,314166,0
2006-07-27,7.143,7.1701,7.0716,7.0808,335553,0
2006-07-28,7.1523,7.3129,7.0359,7.2323,155251,0
2006-07-31,7.2054,7.3307,7.0983,7.143,160776,0
2006-08-01,7.0628,7.2772,7.0628,7.1076,118449,0
2006-08-02,7.0893,7.2683,7.0001,7.0893,308996,0
2006-08-03,7.0092,7.1165,6.9913,7.0359,782109,0
2006-08-04,7.143,7.1523,6.8396,7.0359,230813,0
2006-08-07,7.0538,7.0538,6.7414,6.8214,142818,0
2006-08-08,6.8842,7.2683,6.8842,6.9556,231487,0
2006-08-09,7.0449,7.143,6.8486,6.8756,130008,0
2006-08-10,6.8214,6.9735,6.7324,6.7946,162182,0
2006-08-11,6.7501,7.0183,6.6969,6.7861,147493,0
2006-08-14,6.8756,7.1076,6.8662,6.902,141152,0
2006-08-15,7.0449,7.143,6.8931,6.9109,171305,0
2006-08-16,6.9735,7.0092,6.7946,6.8133,180480,0
2006-08-17,6.7771,6.9647,6.6788,6.8304,487369,0
2006-08-18,6.8662,7.0092,6.7683,6.8039,672471,0
2006-08-21,6.7946,7.0893,6.7237,6.9109,485548,0
2006-08-22,6.8756,6.9556,6.759,6.8214,415877,0
2006-08-23,6.8575,6.9824,6.5716,6.5896,289835,0
2006-08-24,6.6432,6.6788,6.3128,6.3664,475809,0
2006-08-25,6.3128,6.6253,6.3128,6.5359,347396,0
2006-08-28,6.5716,6.7861,6.5451,6.6788,480506,0
2006-08-29,6.6969,6.7324,6.4825,6.6697,439044,0
2006-08-30,6.6612,7.2413,6.6612,7.1879,255066,0
2006-08-31,7.2503,7.3395,7.0628,7.0893,445589,0
2006-09-01,7.1339,7.2237,6.8662,6.8842,148728,0
2006-09-05,6.9647,7.2146,6.8662,7.1339,429487,0
2006-09-06,7.0628,7.0716,6.759,6.759,230780,0
2006-09-07,6.8486,7.652,6.8486,6.9109,738955,0
2006-09-08,6.9556,7.143,6.9375,7.0716,395433,0
2006-09-11,7.0269,7.4915,7.0269,7.2683,231209,0
2006-09-12,7.2503,7.6701,7.2323,7.5986,321158,0
2006-09-13,7.6342,8.0182,7.5895,8.0001,298035,0
2006-09-14,7.9378,8.1343,7.7683,8.0626,218277,0
2006-09-15,8.1791,8.6341,8.1165,8.2683,489274,0
2006-09-18,8.2591,8.5003,8.1966,8.295,157505,0
2006-09-19,8.277,8.3749,8.1791,8.2502,212389,0
2006-09-20,8.304,8.4378,8.2147,8.304,146116,0
2006-09-21,8.313,8.3842,8.2237,8.2683,137141,0
2006-09-22,8.2591,8.2683,7.8664,8.0896,161049,0
2006-09-25,8.0984,8.5003,8.0984,8.4827,337209,0
2006-09-26,8.5092,8.5182,8.1698,8.1698,377262,0
2006-09-27,8.1609,8.4827,8.1609,8.4732,296993,0
2006-09-28,8.5362,8.6612,8.4827,8.6341,231667,0
2006-09-29,8.6341,8.6432,8.4467,8.4915,314155,0
2006-10-02,8.4558,8.8396,8.3393,8.6522,217306,0
2006-10-03,8.5895,8.5895,8.3665,8.4467,119913,0
2006-10-04,8.4558,8.804,8.4467,8.7772,177947,0
2006-10-05,8.8129,8.9021,8.6788,8.7594,156262,0
2006-10-06,8.7682,8.9109,8.6432,8.8308,128140,0
2006-10-09,8.7772,8.929,8.7772,8.8752,132926,0
2006-10-10,8.929,8.929,8.8218,8.8308,146621,0
2006-10-11,8.7594,8.8752,8.6788,8.7237,130872,0
2006-10-12,8.804,8.9737,8.7237,8.8844,231171,0
2006-10-13,8.8665,9.2687,8.7594,9.2508,183655,0
2006-10-16,9.2241,9.6,9.0808,9.3224,221165,0
2006-10-17,9.2241,9.2508,8.9737,9.1698,114274,0
2006-10-18,9.2143,9.574,9.2143,9.3043,162265,0
2006-10-19,9.2508,9.643,9.1969,9.4726,832105,0
2006-10-20,9.528,9.528,9.2599,9.3494,123475,0
2006-10-23,9.2687,9.574,9.054,9.4459,107671,0
2006-10-24,9.384,9.874,9.2411,9.75,329455,0
2006-10-25,9.734,10.083,9.617,9.884,329826,0
2006-10-26,9.984,10.083,9.793,9.948,370401,0
2006-10-27,9.902,10.108,9.902,9.965,183996,0
2006-10-30,9.874,10.002,9.715,9.837,362542,0
2006-10-31,9.893,9.984,9.837,9.884,462651,0
2006-11-01,9.911,10.02,9.519,9.583,271812,0
2006-11-02,9.519,9.627,9.4271,9.4818,199508,0
2006-11-03,9.528,9.528,9.3224,9.3399,169910,0
2006-11-06,9.4459,9.583,9.3752,9.519,204947,0
2006-11-07,9.51,9.627,9.3918,9.4636,104300,0
2006-11-08,9.3918,10.011,9.3918,9.929,125811,0
2006-11-09,9.938,9.965,9.706,9.828,115181,0
2006-11-10,9.802,9.884,9.759,9.785,236461,0
2006-11-13,9.759,10.15,9.75,9.975,92087,0
2006-11-14,9.957,10.545,9.856,10.517,252744,0
2006-11-15,10.508,10.707,10.439,10.49,369128,0
2006-11-16,10.536,10.563,10.339,10.376,302340,0
2006-11-17,10.376,10.376,10.187,10.232,229760,0
2006-11-20,10.187,10.49,10.187,10.295,190086,0
2006-11-21,10.287,10.474,10.287,10.339,243989,0
2006-11-22,10.386,10.474,10.268,10.277,162863,0
2006-11-24,10.241,10.42,10.232,10.287,51513,0
2006-11-27,10.223,10.268,9.884,9.911,385858,0
2006-11-28,9.884,9.938,9.759,9.847,181737,0
2006-11-29,9.965,10.204,9.957,10.083,212954,0
2006-11-30,10.055,10.196,10.011,10.046,406863,0
2006-12-01,10.02,10.065,9.777,9.92,201041,0
2006-12-04,9.92,10.268,9.847,10.074,341004,0
2006-12-05,10.15,10.367,10.055,10.132,157052,0
2006-12-06,10.046,10.277,10.002,10.223,127533,0
2006-12-07,10.268,10.358,9.975,10.15,169634,0
2006-12-08,10.16,10.16,9.4818,9.679,318625,0
2006-12-11,9.652,9.984,9.617,9.975,234310,0
2006-12-12,10.002,10.037,9.759,9.821,223317,0
2006-12-13,9.902,9.938,9.759,9.811,113083,0
2006-12-14,9.785,10.117,9.768,10.037,137241,0
2006-12-15,10.108,10.187,9.929,10.02,349072,0
2006-12-18,10.028,10.091,9.609,9.627,99538,0
2006-12-19,9.6,9.689,9.4459,9.537,88966,0
2006-12-20,9.574,9.777,9.4818,9.627,128337,0
2006-12-21,9.652,9.837,9.519,9.662,78884,0
2006-12-22,9.679,9.811,9.51,9.51,54671,0
2006-12-26,9.537,9.957,9.4818,9.902,138068,0
2006-12-27,9.948,10.091,9.856,10.02,253658,0
2006-12-28,9.993,10.108,9.865,9.957,139714,0
2006-12-29,9.902,9.984,9.643,9.671,371309,0
2007-01-03,9.768,9.902,9.671,9.793,209347,0
2007-01-04,9.793,9.893,9.662,9.811,188029,0
2007-01-05,9.777,9.802,9.3494,9.3661,259916,0
2007-01-08,9.3752,10.02,9.3752,9.92,160778,0
2007-01-09,9.938,10.083,9.785,10.011,289834,0
2007-01-10,9.929,9.929,9.777,9.884,305362,0
2007-01-11,9.884,10.091,9.821,10.011,209326,0
2007-01-12,9.975,10.117,9.975,10.037,214332,0
2007-01-16,10.091,10.091,9.975,10.074,128601,0
2007-01-17,10.011,10.055,9.837,9.948,102736,0
2007-01-18,9.92,9.984,9.6,9.662,144449,0
2007-01-19,9.627,9.893,9.546,9.759,100515,0
2007-01-22,9.725,9.811,9.384,9.537,117383,0
2007-01-23,9.528,9.643,9.4187,9.574,169189,0
2007-01-24,9.583,9.828,9.4908,9.802,155700,0
2007-01-25,9.856,9.938,9.734,9.847,189341,0
2007-01-26,9.847,9.929,9.652,9.828,94581,0
2007-01-29,9.821,10.002,9.697,9.847,123161,0
2007-01-30,9.893,9.948,9.734,9.92,92434,0
2007-01-31,9.884,9.902,9.565,9.828,180688,0
2007-02-01,9.865,10.196,9.741,10.16,161597,0
2007-02-02,10.169,10.169,9.865,9.865,80942,0
2007-02-05,9.821,9.957,9.725,9.902,127256,0
2007-02-06,9.957,9.984,9.828,9.957,80662,0
2007-02-07,9.957,10.16,9.856,10.091,245580,0
2007-02-08,10.1,10.268,10.002,10.169,153812,0
2007-02-09,10.15,10.241,9.911,10.16,131982,0
2007-02-12,10.15,10.16,9.893,10.108,110276,0
2007-02-13,10.108,10.141,9.865,9.993,100481,0
2007-02-14,9.975,10.196,9.965,10.108,85744,0
2007-02-15,10.083,10.177,10.02,10.02,145064,0
2007-02-16,10.02,10.108,9.911,10.002,91671,0
2007-02-20,9.965,10.49,9.957,10.413,91691,0
2007-02-21,10.349,10.572,10.295,10.536,123107,0
2007-02-22,10.526,10.589,10.232,10.517,162695,0
2007-02-23,10.482,10.482,10.169,10.259,149046,0
2007-02-26,10.268,10.49,10.028,10.177,277175,0
2007-02-27,10.065,10.065,9.777,9.777,158542,0
2007-02-28,9.734,9.837,9.519,9.652,304723,0
2007-03-01,9.4098,9.706,9.3752,9.4818,136053,0
2007-03-02,10.624,11.989,10.268,10.598,1129972,0
2007-03-05,10.536,11.607,10.349,11.073,1313771,0
2007-03-06,11.348,11.518,10.928,11.116,607471,0
2007-03-07,11.116,11.501,11.026,11.144,643253,0
2007-03-08,11.24,11.607,11.144,11.465,604633,0
2007-03-09,11.582,12.276,11.338,12.008,515789,0
2007-03-12,12.064,12.456,11.858,12.054,877865,0
2007-03-13,12.008,12.295,11.546,11.615,1054708,0
2007-03-14,11.661,12.547,11.448,12.547,721298,0
2007-03-15,12.501,12.911,12.382,12.723,495652,0
2007-03-16,12.713,12.713,12.304,12.375,606992,0
2007-03-19,12.491,12.697,12.419,12.501,427909,0
2007-03-20,12.501,12.858,12.391,12.671,513471,0
2007-03-21,12.713,13.116,12.456,13.081,407373,0
2007-03-22,13.161,13.356,12.831,13.313,832924,0
2007-03-23,13.242,13.492,12.776,12.786,640438,0
2007-03-26,12.911,14.214,12.884,13.75,817505,0
2007-03-27,13.75,13.75,13.303,13.375,589299,0
2007-03-28,13.294,13.582,13.099,13.197,721609,0
2007-03-29,13.251,13.547,13.108,13.224,335543,0
2007-03-30,13.205,13.384,13.046,13.188,409978,0
2007-04-02,13.26,13.75,13.26,13.633,508986,0
2007-04-03,13.66,13.956,13.616,13.83,693185,0
2007-04-04,13.84,14.126,13.375,13.582,456067,0
2007-04-05,13.607,13.813,13.242,13.607,214390,0
2007-04-09,13.706,14.168,13.669,13.866,754815,0
2007-04-10,13.84,14.287,13.84,14.231,822659,0
2007-04-11,12.598,12.678,11.696,12.153,1453101,0
2007-04-12,12.008,12.519,11.963,12.519,554431,0
2007-04-13,12.465,12.814,12.348,12.688,496613,0
2007-04-16,12.741,13.072,12.671,13.046,646520,0
2007-04-17,13.197,13.447,13.054,13.356,482690,0
2007-04-18,13.34,13.84,13.233,13.492,689168,0
2007-04-19,13.447,13.447,12.928,13.019,334316,0
2007-04-20,13.188,13.697,13.064,13.511,541709,0
2007-04-23,13.511,13.641,13.403,13.556,334281,0
2007-04-24,13.616,13.66,13.169,13.365,384104,0
2007-04-25,13.365,14.324,13.269,13.948,638459,0
2007-04-26,13.956,14.107,13.599,14.002,659699,0
2007-04-27,14.019,14.126,13.616,14.08,442156,0
2007-04-30,14.019,14.268,13.447,13.465,837518,0
2007-05-01,13.502,13.777,13.438,13.678,448855,0
2007-05-02,13.706,14.089,13.607,13.795,410571,0
2007-05-03,13.403,13.948,13.403,13.759,465354,0
2007-05-04,13.813,13.912,13.384,13.65,314782,0
2007-05-07,13.607,13.616,13.26,13.511,158832,0
2007-05-08,13.411,13.599,13.099,13.465,263281,0
2007-05-09,13.348,13.616,13.34,13.465,386062,0
2007-05-10,13.393,13.465,12.974,13.072,343441,0
2007-05-11,13.348,13.813,13.144,13.616,377276,0
2007-05-14,13.582,13.688,13.028,13.108,421435,0
2007-05-15,13.135,13.616,12.823,12.84,387190,0
2007-05-16,12.902,13.348,12.768,13.34,336076,0
2007-05-17,13.365,13.393,12.858,13.099,243793,0
2007-05-18,13.161,13.474,12.947,13.285,305491,0
2007-05-21,13.322,13.83,13.188,13.732,324243,0
2007-05-22,13.786,13.956,13.66,13.777,286434,0
2007-05-23,13.777,13.948,13.528,13.616,256638,0
2007-05-24,13.574,13.716,12.858,13.019,318648,0
2007-05-25,13.116,13.42,12.804,13.384,303433,0
2007-05-29,13.348,13.641,13.34,13.626,187180,0
2007-05-30,13.565,14.231,13.411,13.984,407645,0
2007-05-31,13.975,13.975,13.215,13.465,433587,0
2007-06-01,13.65,14.268,13.65,14.231,604777,0
2007-06-04,14.231,14.287,13.66,13.948,242650,0
2007-06-05,13.956,14.589,13.786,14.038,475334,0
2007-06-06,13.912,14.268,13.803,14.161,295800,0
2007-06-07,14.064,14.562,13.849,13.884,282000,0
2007-06-08,13.83,13.956,13.599,13.84,200359,0
2007-06-11,14.448,14.509,13.697,13.716,365553,0
2007-06-12,13.591,14.259,13.574,13.821,303539,0
2007-06-13,13.857,14.342,13.849,14.038,279116,0
2007-06-14,14.072,14.706,14.072,14.44,333540,0
2007-06-15,14.697,15.029,14.617,14.849,450623,0
2007-06-18,14.858,14.858,13.547,13.65,498626,0
2007-06-19,13.65,14.76,13.65,14.457,444998,0
2007-06-20,14.552,14.552,13.984,14.011,229811,0
2007-06-21,13.857,14.287,13.669,14.151,389075,0
2007-06-22,14.064,14.305,13.777,14.259,2169465,0
2007-06-25,14.231,15.038,14.019,14.259,479455,0
2007-06-26,14.376,14.786,14.358,14.527,557927,0
2007-06-27,14.44,14.571,13.768,14.161,519957,0
2007-06-28,14.176,14.315,13.966,14.107,353102,0
2007-06-29,14.168,14.492,13.939,13.975,352715,0
2007-07-02,14.098,14.394,13.984,14.358,241926,0
2007-07-03,14.366,14.44,13.912,13.992,130006,0
2007-07-05,14.038,14.625,14.019,14.552,256847,0
2007-07-06,14.579,14.607,14.24,14.44,237884,0
2007-07-09,14.509,14.884,14.457,14.743,218547,0
2007-07-10,14.607,15.106,14.607,14.876,255343,0
2007-07-11,14.768,15.652,14.768,15.511,515132,0
2007-07-12,15.723,16.691,15.723,16.59,1174241,0
2007-07-13,16.7,16.731,15.456,15.545,701642,0
2007-07-16,15.545,15.859,14.866,14.937,677783,0
2007-07-17,15.002,16.375,15.002,16.115,753661,0
2007-07-18,16.098,16.17,15.678,15.981,448839,0
2007-07-19,16.271,16.7,16.034,16.563,409755,0
2007-07-20,16.518,16.599,15.778,15.949,450817,0
2007-07-23,16.015,16.411,15.989,16.152,564828,0
2007-07-24,15.877,16.876,15.634,16.052,674203,0
2007-07-25,16.207,16.7,15.669,16.015,474025,0
2007-07-26,15.751,15.958,14.795,15.368,784535,0
2007-07-27,15.115,15.332,14.501,14.518,426339,0
2007-07-30,14.536,15.038,14.231,14.911,303200,0
2007-07-31,15.106,15.216,14.412,14.44,351301,0
2007-08-01,14.483,15.133,14.366,15.115,573900,0
2007-08-02,15.089,15.098,14.333,14.642,375239,0
2007-08-03,14.67,14.706,13.294,13.393,557365,0
2007-08-06,13.429,13.803,12.671,13.205,550222,0
2007-08-07,14.457,14.457,13.251,13.716,1349478,0
2007-08-08,13.716,13.803,9.1698,11.634,4492827,0
2007-08-09,10.804,11.465,10.287,10.68,2233605,0
2007-08-10,10.395,13.803,10.331,12.865,1795521,0
2007-08-13,12.947,13.75,12.947,13.081,822485,0
2007-08-14,12.064,13.161,11.981,12.697,499966,0
2007-08-15,12.556,13.135,12.366,12.538,318601,0
2007-08-16,12.474,13.028,12.322,12.956,573296,0
2007-08-17,13.393,13.393,12.304,12.447,688762,0
2007-08-20,12.528,13.001,12.447,12.928,319880,0
2007-08-21,12.849,13.161,12.428,12.947,167398,0
2007-08-22,13.125,13.375,12.732,13.224,215880,0
2007-08-23,13.303,13.303,12.911,13.081,195635,0
2007-08-24,13.072,13.365,12.956,13.285,225892,0
2007-08-27,13.26,13.26,12.814,12.956,197002,0
2007-08-28,12.831,12.884,12.465,12.482,267423,0
2007-08-29,12.616,12.892,12.547,12.849,210673,0
2007-08-30,12.671,13.09,12.491,12.768,196499,0
2007-08-31,13.01,13.197,12.75,12.892,199568,0
2007-09-04,13.393,13.626,13.322,13.356,628487,0
2007-09-05,13.393,13.502,13.046,13.393,592374,0
2007-09-06,13.384,13.574,13.26,13.492,815119,0
2007-09-07,13.303,13.429,12.947,12.965,533346,0
2007-09-10,13.099,13.393,12.768,13.242,398086,0
2007-09-11,13.356,13.547,13.251,13.447,387426,0
2007-09-12,13.365,13.591,13.197,13.565,460317,0
2007-09-13,13.616,13.912,13.403,13.519,344292,0
2007-09-14,13.403,13.777,13.178,13.483,259439,0
2007-09-17,13.403,13.492,13.188,13.313,518898,0
2007-09-18,13.42,14.466,13.285,14.385,319171,0
2007-09-19,14.296,15.098,14.296,14.679,348205,0
2007-09-20,14.607,14.642,13.992,14.342,353601,0
2007-09-21,14.474,14.642,14.223,14.259,551023,0
2007-09-24,14.223,14.634,13.75,13.893,548061,0
2007-09-25,13.741,14.011,13.215,13.921,503013,0
2007-09-26,13.984,14.607,13.984,14.08,315333,0
2007-09-27,14.168,14.176,13.795,14.098,200240,0
2007-09-28,14.107,14.107,13.42,13.438,338467,0
2007-10-01,13.519,14.589,13.502,14.287,424265,0
2007-10-02,14.268,14.625,14.214,14.448,238650,0
2007-10-03,14.394,14.634,14.019,14.214,183594,0
2007-10-04,14.287,14.562,14.064,14.562,213264,0
2007-10-05,14.716,14.903,14.394,14.76,248252,0
2007-10-08,14.786,14.992,14.474,14.527,307866,0
2007-10-09,14.509,14.527,14.176,14.483,270487,0
2007-10-10,14.501,14.552,14.072,14.492,161566,0
2007-10-11,14.552,14.642,13.84,14.054,322390,0
2007-10-12,14.098,14.366,13.956,14.287,192440,0
2007-10-15,14.349,14.67,13.893,14.098,371220,0
2007-10-16,14.089,14.448,13.688,14.116,441115,0
2007-10-17,14.116,14.492,13.616,13.921,137530,0
2007-10-18,13.866,13.866,12.831,13.001,300504,0
2007-10-19,13.054,13.26,12.224,12.322,305971,0
2007-10-22,12.179,12.697,11.249,12.671,283349,0
2007-10-23,13.125,13.135,12.671,13.135,253782,0
2007-10-24,13.038,13.038,11.805,12.144,228359,0
2007-10-25,12.224,12.626,11.741,11.823,258934,0
2007-10-26,11.963,12.188,11.661,12.116,256482,0
2007-10-29,12.171,12.224,10.643,10.715,429532,0
2007-10-30,10.76,11.411,10.76,11.001,381682,0
2007-10-31,11.268,11.483,10.992,11.198,284247,0
2007-11-01,10.983,11.866,10.572,11.268,495357,0
2007-11-02,11.518,11.625,10.838,11.457,228251,0
2007-11-05,10.091,11.59,9.821,11.036,269950,0
2007-11-06,10.865,11.555,10.865,11.491,170683,0
2007-11-07,11.135,11.59,10.92,11.108,205736,0
2007-11-08,11.384,11.475,10.911,11.411,232504,0
2007-11-09,11.231,11.277,10.662,11.073,223994,0
2007-11-12,11.045,11.67,11.026,11.429,226564,0
2007-11-13,11.509,11.537,11.116,11.457,227466,0
2007-11-14,11.573,11.573,11.162,11.259,260390,0
2007-11-15,10.804,11.582,10.804,11.223,344500,0
2007-11-16,11.509,11.509,10.848,10.946,329673,0
2007-11-19,11.063,11.205,10.68,10.68,245451,0
2007-11-20,10.715,11.331,10.554,10.796,208874,0
2007-11-21,10.911,11.18,10.624,10.662,159145,0
2007-11-23,10.892,11.171,10.616,10.874,81869,0
2007-11-26,10.865,11.249,10.169,10.177,290089,0
2007-11-27,10.232,10.901,10.232,10.865,224326,0
2007-11-28,10.965,11.501,10.865,11.331,209843,0
2007-11-29,11.331,11.661,11.019,11.026,165529,0
2007-11-30,11.249,11.249,10.643,10.76,330835,0
2007-12-03,10.778,10.778,10.536,10.572,179641,0
2007-12-04,10.456,10.456,9.75,9.865,323891,0
2007-12-05,10.055,10.42,9.874,10.196,250871,0
2007-12-06,11.732,14.142,11.259,13.038,1453831,0
2007-12-07,13.313,13.732,13.081,13.375,376251,0
2007-12-10,13.384,13.93,13.116,13.599,359679,0
2007-12-11,13.716,14.287,13.556,13.706,487311,0
2007-12-12,13.975,14.186,13.565,13.857,305298,0
2007-12-13,13.83,13.866,13.429,13.84,232278,0
2007-12-14,13.821,14.08,13.161,13.169,265734,0
2007-12-17,12.911,13.786,12.795,13.251,244038,0
2007-12-18,13.582,13.716,12.671,13.233,317956,0
2007-12-19,13.081,14.287,13.028,13.511,397809,0
2007-12-20,13.626,14.214,13.348,14.186,318070,0
2007-12-21,14.195,14.509,13.795,14.24,671751,0
2007-12-24,14.385,14.421,14.054,14.107,118101,0
2007-12-26,13.893,15.125,13.893,15.002,340131,0
2007-12-27,15.002,15.002,14.046,14.287,236873,0
2007-12-28,14.625,15.038,14.342,14.884,197449,0
2007-12-31,14.937,14.983,13.992,14.679,350436,0
2008-01-02,14.841,15.106,14.029,14.287,484461,0
2008-01-03,14.287,14.617,13.556,13.669,259272,0
2008-01-04,13.393,13.438,12.849,12.874,263413,0
2008-01-07,12.732,13.125,12.635,13.108,283573,0
2008-01-08,13.153,13.393,12.382,12.41,269013,0
2008-01-09,12.366,12.491,11.67,12.41,254760,0
2008-01-10,12.179,12.671,11.938,12.465,214474,0
2008-01-11,12.153,12.252,11.268,11.304,325721,0
2008-01-14,11.338,11.76,11.205,11.411,306308,0
2008-01-15,11.357,11.392,11.036,11.259,371129,0
2008-01-16,11.268,11.713,10.965,11.401,188461,0
2008-01-17,11.268,11.401,10.554,10.572,243574,0
2008-01-18,10.634,10.699,10.083,10.25,334650,0
2008-01-22,9.6,10.223,9.3998,10.091,293765,0
2008-01-23,9.821,10.196,9.617,10.177,453471,0
2008-01-24,10.091,11.073,9.929,10.928,443869,0
2008-01-25,11.231,11.565,10.901,11.304,256135,0
2008-01-28,11.304,11.304,11.019,11.231,277191,0
2008-01-29,11.259,11.259,10.624,10.732,138089,0
2008-01-30,10.634,11.162,10.376,10.554,218206,0
2008-01-31,10.339,10.983,10.268,10.822,237897,0
2008-02-01,10.928,11.723,10.699,11.537,231062,0
2008-02-04,11.465,11.565,11.304,11.429,177736,0
2008-02-05,11.205,11.475,10.724,10.724,185965,0
2008-02-06,10.901,10.901,10.624,10.662,186222,0
2008-02-07,10.589,10.741,10.287,10.517,202469,0
2008-02-08,10.517,10.769,10.1,10.196,227802,0
2008-02-11,10.065,10.624,10.065,10.49,136860,0
2008-02-12,10.563,10.796,10.404,10.447,134100,0
2008-02-13,10.643,10.974,10.598,10.965,186731,0
2008-02-14,10.965,10.983,9.984,10.304,233565,0
2008-02-15,10.204,10.331,9.821,9.975,185954,0
2008-02-19,9.957,10.295,9.957,10.065,101268,0
2008-02-20,9.837,10.474,9.75,9.811,269505,0
2008-02-21,9.975,10.132,9.643,9.706,330291,0
2008-02-22,9.706,9.821,9.1698,9.689,260491,0
2008-02-25,9.6,9.993,9.6,9.811,217949,0
2008-02-26,9.725,10.456,9.725,10.028,111661,0
2008-02-27,9.837,10.259,9.741,9.984,299336,0
2008-02-28,9.828,9.948,9.697,9.734,167882,0
2008-02-29,9.643,9.884,9.51,9.51,194986,0
2008-03-03,9.51,9.75,9.2869,9.528,227386,0
2008-03-04,9.3998,9.555,9.2773,9.4636,149293,0
2008-03-05,9.583,9.583,9.0629,9.4998,654391,0
2008-03-06,9.4271,9.528,9.0629,9.3918,1022407,0
2008-03-07,9.2143,9.3583,9.1077,9.3583,324779,0
2008-03-10,9.3752,9.51,9.0629,9.1252,199799,0
2008-03-11,9.3752,10.169,9.2328,10.055,716178,0
2008-03-12,10.074,10.25,9.2687,9.2687,550132,0
2008-03-13,9.1786,10.349,8.9558,10.339,951027,0
2008-03-14,10.482,10.482,9.1518,9.384,940652,0
2008-03-17,9.1518,9.1872,8.8573,8.92,324005,0
2008-03-18,9.0895,9.2328,8.8665,9.1969,648142,0
2008-03-19,9.1969,9.2241,8.8308,8.8308,307481,0
2008-03-20,8.8308,9.1969,8.8308,9.1969,688851,0
2008-03-24,9.2143,9.3312,9.1162,9.3312,284174,0
2008-03-25,9.3134,9.6,9.3043,9.4459,422246,0
2008-03-26,9.384,9.715,9.3399,9.662,178504,0
2008-03-27,9.741,9.741,9.3312,9.3399,203738,0
2008-03-28,9.3752,9.4271,8.9914,9.0183,193752,0
2008-03-31,8.9914,10.751,8.9558,10.439,671537,0
2008-04-01,10.499,10.92,10.447,10.892,391812,0
2008-04-02,10.865,11.304,10.662,10.911,257478,0
2008-04-03,10.796,11.162,10.652,10.724,253448,0
2008-04-04,10.955,10.955,10.499,10.76,257367,0
2008-04-07,10.874,10.965,10.652,10.769,148763,0
2008-04-08,10.536,10.643,10.295,10.517,216040,0
2008-04-09,10.42,10.616,10.117,10.117,176818,0
2008-04-10,10.169,10.232,9.715,10.108,172810,0
2008-04-11,9.984,9.984,9.3752,9.3998,231337,0
2008-04-14,9.3918,9.671,9.3583,9.4459,141227,0
2008-04-15,9.4459,10.429,9.384,10.177,394732,0
2008-04-16,10.16,10.395,9.793,10.367,202957,0
2008-04-17,10.287,10.323,9.821,9.856,144392,0
2008-04-18,10.091,10.474,9.911,10.213,139243,0
2008-04-21,10.1,10.1,9.777,9.911,213289,0
2008-04-22,9.847,9.856,9.3134,9.4998,304110,0
2008-04-23,9.546,9.793,9.2957,9.627,135280,0
2008-04-24,9.652,10.046,9.528,10.046,213030,0
2008-04-25,10.108,10.108,9.706,9.874,128686,0
2008-04-28,9.793,9.984,9.768,9.965,167394,0
2008-04-29,9.874,10.395,9.777,10.169,382210,0
2008-04-30,10.177,10.177,9.555,9.679,226346,0
2008-05-01,9.689,10.295,9.679,10.074,186074,0
2008-05-02,10.16,10.204,9.911,10.083,199948,0
2008-05-05,9.984,10.177,9.984,10.15,178420,0
2008-05-06,10.108,10.241,9.965,9.965,321473,0
2008-05-07,10.011,10.132,9.911,9.957,172589,0
2008-05-08,10.002,10.028,9.643,9.715,130106,0
2008-05-09,9.75,9.884,9.689,9.759,126810,0
2008-05-12,9.837,9.993,9.725,9.957,137457,0
2008-05-13,9.948,10.083,9.802,10.083,116674,0
2008-05-14,10.074,10.323,10.074,10.108,129418,0
2008-05-15,10.091,10.331,9.874,10.25,114948,0
2008-05-16,10.313,10.447,10.117,10.404,146732,0
2008-05-19,10.304,10.598,10.1,10.187,239199,0
2008-05-20,10.16,10.554,10.132,10.536,157953,0
2008-05-21,10.624,10.715,10.117,10.232,202699,0
2008-05-22,10.25,10.751,10.187,10.508,172771,0
2008-05-23,10.482,10.58,10.177,10.395,157229,0
2008-05-27,10.386,10.831,10.339,10.778,107742,0
2008-05-28,10.848,10.874,10.386,10.545,123743,0
2008-05-29,10.499,10.662,10.386,10.482,201612,0
2008-05-30,10.526,10.526,10.15,10.213,228849,0
2008-06-02,10.295,10.447,10.117,10.42,227765,0
2008-06-03,10.49,10.58,10.313,10.331,163979,0
2008-06-04,10.358,10.634,10.358,10.447,183581,0
2008-06-05,10.49,11.026,10.465,11.026,143201,0
2008-06-06,10.937,11.036,10.598,10.616,158337,0
2008-06-09,10.616,10.707,10.404,10.572,117053,0
2008-06-10,10.474,10.796,10.404,10.662,118153,0
2008-06-11,10.616,10.741,10.517,10.526,131161,0
2008-06-12,10.58,10.715,10.404,10.404,165870,0
2008-06-13,10.42,11.026,10.42,11.026,97077,0
2008-06-16,11.026,11.026,10.526,10.732,135701,0
2008-06-17,10.751,10.838,10.671,10.796,101077,0
2008-06-18,10.788,10.974,10.616,10.732,165973,0
2008-06-19,10.732,11.171,10.536,11.171,173311,0
2008-06-20,11.089,11.162,10.517,10.707,351633,0
2008-06-23,10.813,10.911,10.526,10.572,94162,0
2008-06-24,10.563,10.563,9.634,9.634,292055,0
2008-06-25,9.652,9.948,9.565,9.793,131248,0
2008-06-26,9.689,9.689,9.2687,9.555,199887,0
2008-06-27,9.6,9.627,9.0895,9.3583,585332,0
2008-06-30,9.4459,9.609,9.2057,9.3312,228311,0
2008-07-01,9.2411,9.4359,8.9645,9.3399,209623,0
2008-07-02,9.3494,9.3998,8.938,9.1342,215031,0
2008-07-03,9.2057,9.3134,8.938,9.1872,98213,0
2008-07-07,9.1786,9.2241,8.7414,8.929,196488,0
2008-07-08,8.9645,9.4098,8.804,9.3583,168662,0
2008-07-09,9.3399,9.3399,8.7952,8.7952,129851,0
2008-07-10,8.8129,9.2773,8.7952,9.054,247218,0
2008-07-11,8.9825,9.3134,8.7145,9.0183,295001,0
2008-07-14,9.1252,9.2057,8.6522,8.929,225389,0
2008-07-15,8.804,9.2411,8.6076,8.938,253272,0
2008-07-16,8.9825,9.2869,8.4827,9.1872,463541,0
2008-07-17,9.4359,10.699,9.4359,10.358,371690,0
2008-07-18,10.25,10.386,9.609,9.847,274401,0
2008-07-21,10.037,10.232,9.725,10.132,197362,0
2008-07-22,10.083,11.026,9.902,10.874,309040,0
2008-07-23,10.884,11.162,10.822,10.965,198569,0
2008-07-24,11.089,11.162,10.598,10.68,181994,0
2008-07-25,10.884,11.108,10.304,10.778,183370,0
2008-07-28,10.707,10.707,10.124,10.204,204282,0
2008-07-29,10.204,10.974,9.847,10.715,220558,0
2008-07-30,10.813,10.974,10.223,10.482,159538,0
2008-07-31,10.25,10.517,9.993,9.993,234145,0
2008-08-01,10.046,10.589,9.777,10.304,142872,0
2008-08-04,10.323,10.624,10.065,10.386,201786,0
2008-08-05,10.589,10.715,10.439,10.643,223873,0
2008-08-06,10.58,10.741,10.268,10.634,171631,0
2008-08-07,10.526,10.751,10.499,10.572,250095,0
2008-08-08,10.607,11.082,10.589,10.992,234380,0
2008-08-11,10.965,11.805,10.813,11.501,319442,0
2008-08-12,11.448,11.573,11.026,11.439,215323,0
2008-08-13,11.411,11.823,11.213,11.537,189205,0
2008-08-14,11.42,11.989,11.375,11.981,149843,0
2008-08-15,12.171,12.188,11.099,11.249,340173,0
2008-08-18,11.375,11.76,11.287,11.375,162669,0
2008-08-19,11.375,11.573,11.259,11.338,89345,0
2008-08-20,11.384,11.607,11.152,11.249,150793,0
2008-08-21,11.152,11.331,10.992,11.144,145280,0
2008-08-22,11.231,11.439,11.082,11.099,144001,0
2008-08-25,11.036,11.384,10.804,10.92,204243,0
2008-08-26,10.974,11.287,10.892,11.24,247963,0
2008-08-27,11.045,11.205,10.715,11.162,263082,0
2008-08-28,11.082,11.189,10.074,10.141,492659,0
2008-08-29,10.124,10.177,9.75,9.811,229495,0
2008-09-02,10.074,10.404,9.574,10.028,296951,0
2008-09-03,10.028,10.482,9.856,10.339,320657,0
2008-09-04,10.204,10.339,9.821,9.911,232310,0
2008-09-05,9.865,10.091,9.75,9.828,192524,0
2008-09-08,10.313,10.395,9.821,10.055,244189,0
2008-09-09,10.055,10.055,9.627,9.643,268744,0
2008-09-10,9.902,10.002,9.697,9.948,309498,0
2008-09-11,9.4359,9.828,8.929,9.1342,464129,0
2008-09-12,9.0985,9.2599,8.7772,8.9914,575099,0
2008-09-15,8.92,9.0629,8.4915,8.7859,326752,0
2008-09-16,8.5986,8.6788,8.1075,8.42,386448,0
2008-09-17,8.1432,8.2325,7.581,7.7055,350917,0
2008-09-18,7.9468,8.277,7.1879,7.9826,811635,0
2008-09-19,8.0719,8.6612,8.0361,8.429,794795,0
2008-09-22,8.429,8.7237,8.2056,8.3842,361727,0
2008-09-23,8.4109,8.5003,8.0361,8.0449,283862,0
2008-09-24,8.0808,8.0808,7.7683,7.8664,266406,0
2008-09-25,7.9468,8.2861,7.7683,8.0272,353953,0
2008-09-26,7.8218,8.0626,7.7055,8.0272,299178,0
2008-09-29,7.8218,8.4109,7.581,7.8218,447031,0
2008-09-30,7.9022,8.1253,7.7858,7.9826,338344,0
2008-10-01,7.5895,8.1432,7.5895,7.8039,227112,0
2008-10-02,7.7592,7.9198,7.2593,7.3307,269583,0
2008-10-03,7.5627,7.7858,7.411,7.4557,357008,0
2008-10-06,7.3575,8.009,7.1076,7.8842,634811,0
2008-10-07,7.9736,8.1879,6.8486,6.8842,475844,0
2008-10-08,6.6969,7.4824,6.5451,6.9467,516689,0
2008-10-09,7.0183,7.1879,6.0449,6.0716,583084,0
2008-10-10,5.6788,6.4914,5.5627,6.2591,766182,0
2008-10-13,6.5716,7.0893,6.3485,6.8842,409365,0
2008-10-14,7.143,7.143,6.4645,6.7054,323808,0
2008-10-15,6.6253,6.7946,5.938,5.938,197697,0
2008-10-16,6.0002,6.5092,5.8842,6.4021,366207,0
2008-10-17,6.1341,6.3128,5.8305,6.161,408072,0
2008-10-20,6.4109,6.4735,6.0628,6.4735,303768,0
2008-10-21,6.4021,6.5269,6.2146,6.4287,322283,0
2008-10-22,6.2502,6.5182,6.0806,6.1341,186926,0
2008-10-23,6.2236,6.4466,6.0449,6.3038,361056,0
2008-10-24,5.7681,6.1788,5.6878,5.8573,270229,0
2008-10-27,5.7772,5.8752,5.4558,5.4732,260795,0
2008-10-28,5.625,6.1698,5.4822,6.1341,410687,0
2008-10-29,6.2054,6.5896,6.1254,6.2858,416242,0
2008-10-30,6.5182,6.5716,6.1788,6.3664,412741,0
2008-10-31,6.3572,6.902,6.3572,6.7771,413863,0
2008-11-03,6.7683,7.0449,6.6788,6.8842,333963,0
2008-11-04,7.0628,7.4915,6.8756,7.1879,470543,0
2008-11-05,7.0893,7.4289,6.9647,7.2413,327135,0
2008-11-06,7.1788,7.5895,7.0628,7.2683,230959,0
2008-11-07,7.3666,7.4022,7.0628,7.2146,287982,0
2008-11-10,7.384,7.4468,6.9467,7.0269,80410,0
2008-11-11,6.9824,7.4022,6.7683,7.0183,188418,0
2008-11-12,6.8662,7.0983,6.5539,6.5716,198149,0
2008-11-13,6.6521,7.5895,6.3485,7.5717,273267,0
2008-11-14,7.393,7.5093,6.4378,6.4558,234229,0
2008-11-17,6.3932,6.5182,6.0806,6.2771,227301,0
2008-11-18,6.2858,6.7414,6.152,6.6788,325816,0
2008-11-19,6.6697,6.6969,5.8037,5.8396,224191,0
2008-11-20,5.5985,6.0895,5.5805,5.6788,369426,0
2008-11-21,5.8037,6.3215,5.1697,6.2681,386587,0
2008-11-24,6.3751,7.0716,6.2771,6.9467,348861,0
2008-11-25,7.0092,7.1165,6.6074,6.7501,331741,0
2008-11-26,6.5451,7.4646,6.5269,7.3129,297341,0
2008-11-28,7.2772,7.5895,7.1788,7.5538,128228,0
2008-12-01,7.4824,7.5717,6.0449,6.0895,366953,0
2008-12-02,6.2771,7.0716,6.0628,7.0716,513207,0
2008-12-03,6.8304,7.5895,6.7683,7.3395,342556,0
2008-12-04,7.2413,7.8039,7.143,7.4376,437027,0
2008-12-05,7.3307,7.661,6.92,7.6253,303375,0
2008-12-08,7.9736,7.9826,7.4022,7.6876,325129,0
2008-12-09,7.6876,8.42,7.2323,7.2683,322064,0
2008-12-10,7.411,8.0182,7.2503,7.7949,228802,0
2008-12-11,7.7325,7.9378,7.0269,7.2146,285600,0
2008-12-12,7.0716,8.6076,6.7946,8.5895,440089,0
2008-12-15,8.6253,8.6253,7.0269,7.2237,400721,0
2008-12-16,7.2237,7.3484,6.8039,6.9288,626961,0
2008-12-17,6.759,6.9913,6.6342,6.8214,408040,0
2008-12-18,6.8396,6.8756,6.4109,6.5985,276009,0
2008-12-19,6.8575,7.1967,6.3038,7.0183,632246,0
2008-12-22,6.9556,6.9556,6.3307,6.6969,266009,0
2008-12-23,6.6788,6.759,6.0895,6.42,406805,0
2008-12-24,6.4558,6.8486,6.4558,6.7501,89849,0
2008-12-26,6.7946,6.8662,6.4287,6.5716,127470,0
2008-12-29,6.5092,6.5716,5.4465,5.625,475700,0
2008-12-30,5.6878,5.8305,5.4732,5.7591,346883,0
2008-12-31,5.7949,6.2858,5.6698,6.018,643227,0
2009-01-02,6.0358,6.2591,5.8752,6.2054,360957,0
2009-01-05,6.2591,6.3215,6.0272,6.0628,520562,0
2009-01-06,6.1431,6.6342,6.0536,6.5716,247040,0
2009-01-07,6.4378,6.4378,6.018,6.1965,310365,0
2009-01-08,6.2502,6.3307,5.938,6.3307,239211,0
2009-01-09,6.2681,6.3128,5.6698,5.7057,231682,0
2009-01-12,5.7145,5.7502,5.3661,5.402,237229,0
2009-01-13,5.4112,5.4112,5.2592,5.2945,231793,0
2009-01-14,5.1785,5.4288,5.0984,5.2233,322188,0
2009-01-15,5.2233,5.3217,4.8305,5.2592,166080,0
2009-01-16,5.2858,5.3217,4.8036,5.2945,348658,0
2009-01-20,5.3302,5.3302,4.4733,4.482,392088,0
2009-01-21,4.5449,4.6521,4.3663,4.5093,449327,0
2009-01-22,4.411,4.8216,4.1966,4.2231,432397,0
2009-01-23,4.0893,4.4912,3.9737,4.1966,458136,0
2009-01-26,4.2231,4.3035,4.1521,4.2413,429253,0
2009-01-27,4.277,4.4466,4.2231,4.2231,327022,0
2009-01-28,4.3306,4.5269,4.2679,4.5181,416260,0
2009-01-29,4.3929,4.5181,4.2413,4.2413,336382,0
2009-01-30,4.3035,4.402,4.1073,4.1251,269960,0
2009-02-02,4.0626,4.4286,4.0271,4.3929,296878,0
2009-02-03,4.4557,4.6076,4.3035,4.4376,533936,0
2009-02-04,4.3751,4.7679,4.3663,4.5985,324791,0
2009-02-05,4.5361,4.7948,4.4376,4.7144,298224,0
2009-02-06,4.6966,5.0804,4.6877,5.0179,219150,0
2009-02-09,4.9911,5.1161,4.6076,4.7232,170494,0
2009-02-10,4.6966,4.8036,4.277,4.277,262716,0
2009-02-11,4.3306,4.5269,4.2591,4.2591,242020,0
2009-02-12,4.2413,4.7232,4.1966,4.6877,241515,0
2009-02-13,4.5715,4.7055,4.1431,4.2591,181320,0
2009-02-17,4.0537,4.2142,3.9468,3.9644,263795,0
2009-02-18,4.0002,4.0893,3.8483,3.9018,203956,0
2009-02-19,3.8842,3.9825,3.7858,3.7858,159548,0
2009-02-20,3.7142,3.7858,3.6788,3.7325,156692,0
2009-02-23,3.7589,3.8216,3.2142,3.2142,416097,0
2009-02-24,3.2858,3.9018,3.2412,3.8483,521679,0
2009-02-25,3.7325,3.75,3.3304,3.5003,207876,0
2009-02-26,3.5089,3.5894,3.2591,3.2768,136315,0
2009-02-27,3.3035,3.5269,3.1699,3.1699,199817,0
2009-03-02,3.0181,3.143,2.7414,2.7589,301696,0
2009-03-03,2.8928,2.8928,2.5626,2.768,455227,0
2009-03-04,2.8484,3.3661,2.8215,3.3661,285386,0
2009-03-05,3.2412,3.3661,2.902,3.0716,333025,0
2009-03-06,3.1165,3.1249,2.8127,3.009,218822,0
2009-03-09,2.9556,3.2231,2.768,2.777,184151,0
2009-03-10,2.8573,3.3484,2.8395,3.2058,194545,0
2009-03-11,3.2058,3.2412,2.9732,3.0626,194404,0
2009-03-12,2.4466,2.9645,2.4195,2.9109,397827,0
2009-03-13,2.902,2.9287,2.3127,2.4644,361868,0
2009-03-16,2.5,2.5716,2.4105,2.4288,235927,0
2009-03-17,2.4553,2.902,2.4553,2.8395,344632,0
2009-03-18,2.8662,2.9913,2.768,2.8928,357794,0
2009-03-19,2.9556,3.3035,2.9556,3.1786,256168,0
2009-03-20,3.2231,3.4736,3.2142,3.2591,304703,0
2009-03-23,3.4821,3.6608,3.3304,3.6608,279760,0
2009-03-24,3.6698,3.6788,3.4379,3.4736,179106,0
2009-03-25,3.5269,3.75,3.3217,3.6166,179159,0
2009-03-26,3.6788,3.9825,3.6166,3.8661,279264,0
2009-03-27,3.7056,3.8394,3.6698,3.6876,113047,0
2009-03-30,3.5807,3.5807,2.9645,3.2142,272719,0
2009-03-31,3.2591,3.3661,3.0807,3.1966,247011,0
2009-04-01,3.1341,3.6166,3.0358,3.5357,151019,0
2009-04-02,3.5982,4.1521,3.5357,4.1521,267217,0
2009-04-03,4.1162,4.1162,3.8216,4.0893,228590,0
2009-04-06,4.1073,4.1785,3.7948,4.1521,235135,0
2009-04-07,4.1251,4.1251,3.8038,3.8661,200352,0
2009-04-08,3.9197,4.0358,3.8038,4.0271,120853,0
2009-04-09,4.1431,4.5536,4.0626,4.5449,296660,0
2009-04-13,4.4199,4.482,4.0446,4.3035,256027,0
2009-04-14,4.2413,4.411,4.0717,4.1696,254725,0
2009-04-15,4.0893,4.411,4.0358,4.3842,116235,0
2009-04-16,4.4199,5.0358,4.3396,4.9646,247644,0
2009-04-17,4.9911,5.4465,4.786,5.2412,287118,0
2009-04-20,5.0005,5.0005,4.6433,4.786,269992,0
2009-04-21,4.7501,5.6788,4.7501,5.3486,295106,0
2009-04-22,5.2501,5.4465,5.1431,5.2055,254858,0
2009-04-23,5.2233,5.2233,4.6433,4.786,363139,0
2009-04-24,4.8394,5.0893,4.5985,4.9646,244759,0
2009-04-27,4.7948,5.1161,4.5805,4.9911,284105,0
2009-04-28,4.9109,5.402,4.7948,5.3217,326185,0
2009-04-29,5.3575,5.6698,5.2592,5.4377,226345,0
2009-04-30,5.4732,5.7414,5.2326,5.3752,334248,0
2009-05-01,5.3575,5.536,5.1697,5.536,253207,0
2009-05-04,5.4646,5.8752,5.3217,5.8396,243854,0
2009-05-05,5.7772,6.3215,5.6788,6.3215,304695,0
2009-05-06,6.3841,6.4735,5.402,5.4732,219451,0
2009-05-07,5.5538,5.5895,4.8394,5.0358,215396,0
2009-05-08,5.0804,5.4558,4.8574,5.3752,172716,0
2009-05-11,5.3661,5.3661,4.9109,5.1076,104711,0
2009-05-12,5.1252,5.1252,4.7415,4.9555,178357,0
2009-05-13,4.8305,5.0539,4.7144,4.9021,339593,0
2009-05-14,4.9466,5.4822,4.9466,5.1969,266983,0
2009-05-15,5.1785,5.3486,4.9109,5.0539,144030,0
2009-05-18,5.0893,5.4732,5.0893,5.4377,111070,0
2009-05-19,5.4377,5.4377,5.0179,5.0627,135708,0
2009-05-20,5.0984,5.2326,4.8216,4.8483,242095,0
2009-05-21,4.8305,5.0267,4.7501,4.9911,171890,0
2009-05-22,5.0179,5.0804,4.8216,4.8394,130683,0
2009-05-26,4.7769,5.4913,4.7769,5.4822,152522,0
2009-05-27,5.4465,5.5627,5.1252,5.134,114800,0
2009-05-28,5.1969,5.4196,4.7769,5.1522,91530,0
2009-05-29,5.1785,5.4465,4.9823,5.2145,207601,0
2009-06-01,5.3752,5.9735,5.2858,5.786,178596,0
2009-06-02,5.786,5.9019,5.5805,5.7772,173975,0
2009-06-03,5.7233,6.0092,5.5089,5.9914,142903,0
2009-06-04,6.018,6.2502,5.8842,6.2236,99911,0
2009-06-05,6.2858,6.2858,6.0449,6.0986,134519,0
2009-06-08,5.9914,6.5002,5.9019,6.1788,104618,0
2009-06-09,6.2054,6.4378,6.0986,6.2236,100552,0
2009-06-10,6.2771,6.3128,5.6878,5.9644,178524,0
2009-06-11,5.9823,6.5627,5.9019,5.9111,201252,0
2009-06-12,5.8663,6.1788,5.7414,5.9914,114707,0
2009-06-15,5.8931,6.0806,5.5089,5.6967,212753,0
2009-06-16,5.7949,6.1071,5.6519,5.938,182474,0
2009-06-17,5.938,6.0536,5.7233,6.0092,98356,0
2009-06-18,5.9644,6.0536,5.7502,6.0002,87784,0
2009-06-19,6.0536,6.5182,5.7681,5.7681,452626,0
2009-06-22,5.7949,5.8573,5.0984,5.1076,328146,0
2009-06-23,5.1785,5.9019,5.1076,5.7325,256753,0
2009-06-24,5.8037,5.8752,5.4558,5.5538,157005,0
2009-06-25,5.536,6.2146,5.5004,6.1431,241730,0
2009-06-26,6.0806,6.2054,5.8752,6.1965,293679,0
2009-06-29,6.1965,6.4378,6.1431,6.2591,151838,0
2009-06-30,6.2591,6.3572,6.0895,6.2681,226749,0
2009-07-01,6.3128,6.6969,6.3128,6.5002,555079,0
2009-07-02,6.4558,6.5269,5.5805,5.5805,483684,0
2009-07-06,5.6608,5.6608,5.2233,5.5271,241756,0
2009-07-07,5.5895,6.1879,5.4465,5.9735,225807,0
2009-07-08,6.0806,6.0806,5.6343,5.6698,265749,0
2009-07-09,5.7414,5.9735,5.4913,5.7681,189994,0
2009-07-10,5.7057,5.8486,5.3931,5.6163,186980,0
2009-07-13,5.6433,6.0716,5.4288,6.0272,268506,0
2009-07-14,6.0002,6.0716,5.7591,5.8663,160629,0
2009-07-15,5.9556,7.0359,5.8573,7.0092,402177,0
2009-07-16,6.92,6.92,6.42,6.6074,403309,0
2009-07-17,6.6342,6.6521,6.1879,6.2502,227809,0
2009-07-20,6.2771,6.7144,6.1788,6.6969,191358,0
2009-07-21,6.7861,7.3038,6.7861,6.8842,331928,0
2009-07-22,6.8133,6.9375,6.5805,6.7683,212631,0
2009-07-23,6.7861,7.2946,6.7237,7.0628,369384,0
2009-07-24,7.0001,7.1788,6.7414,6.8662,194297,0
2009-07-27,6.8842,6.8931,6.3128,6.6162,279003,0
2009-07-28,6.5451,6.7054,6.4735,6.5539,285841,0
2009-07-29,6.5002,6.7054,6.3215,6.4021,387448,0
2009-07-30,6.5359,6.7054,6.4645,6.5985,275752,0
2009-07-31,6.5805,7.2503,6.5805,6.7683,474726,0
2009-08-03,6.8304,7.1701,6.6612,7.161,313583,0
2009-08-04,7.1076,7.3575,7.0183,7.3307,322984,0
2009-08-05,7.3484,7.3484,6.7501,6.8575,326914,0
2009-08-06,6.9109,7.0092,6.6521,6.7501,288752,0
2009-08-07,6.9109,7.4646,6.8575,7.1879,423905,0
2009-08-10,7.1879,7.4289,7.0538,7.2413,280399,0
2009-08-11,7.2054,7.3307,7.0808,7.1967,192741,0
2009-08-12,7.2323,7.7055,7.2323,7.5357,180716,0
2009-08-13,7.6253,7.9646,7.4734,7.6432,167450,0
2009-08-14,7.652,7.7592,7.143,7.4915,189681,0
2009-08-17,7.2861,7.411,7.0538,7.0893,136013,0
2009-08-18,7.1701,7.581,7.1076,7.4824,155422,0
2009-08-19,7.3307,7.6876,7.2503,7.6432,147713,0
2009-08-20,7.7055,7.8755,7.5895,7.7237,175163,0
2009-08-21,7.8484,8.0361,7.7237,7.7683,252405,0
2009-08-24,7.7772,8.0361,7.6967,7.741,121003,0
2009-08-25,7.8218,8.3306,7.8039,8.0626,293690,0
2009-08-26,7.9646,8.1343,7.7503,7.9913,242346,0
2009-08-27,7.9913,8.1075,7.7146,7.9826,220514,0
2009-08-28,8.054,8.2591,7.6876,7.8218,136029,0
2009-08-31,7.7503,7.8484,7.5451,7.7055,149540,0
2009-09-01,7.5986,8.0272,7.2146,7.3755,181724,0
2009-09-02,7.3666,7.652,7.1701,7.42,139994,0
2009-09-03,7.7237,8.5092,7.7055,8.429,645773,0
2009-09-04,8.429,8.5092,7.7237,8.2237,426957,0
2009-09-08,8.3393,8.6167,8.2147,8.3575,388426,0
2009-09-09,8.3932,8.6341,8.2237,8.6167,318210,0
2009-09-10,8.6432,8.7055,8.402,8.6076,238372,0
2009-09-11,8.5808,8.697,8.42,8.5362,167151,0
2009-09-14,8.4827,8.6076,8.4467,8.5092,92044,0
2009-09-15,8.4558,8.5271,8.277,8.3749,428823,0
2009-09-16,8.3842,8.4647,8.0182,8.1698,143164,0
2009-09-17,8.1791,8.2502,8.0361,8.0808,128871,0
2009-09-18,8.1343,8.1343,7.6967,7.8573,391301,0
2009-09-21,7.7772,7.9913,7.679,7.7858,132443,0
2009-09-22,7.8664,7.9826,7.7592,7.8842,135723,0
2009-09-23,7.929,8.1432,7.8129,7.9022,278587,0
2009-09-24,7.9111,8.1253,7.6342,7.7146,171175,0
2009-09-25,7.661,7.8755,7.6163,7.7055,128824,0
2009-09-28,7.7325,8.1253,7.7325,7.9556,195412,0
2009-09-29,7.9378,8.0361,7.8039,7.8218,136087,0
2009-09-30,7.8484,7.9468,7.4646,7.741,220473,0
2009-10-01,7.7146,7.8129,7.3038,7.3575,211049,0
2009-10-02,7.2772,7.3217,6.9824,7.0092,309749,0
2009-10-05,7.0538,7.6967,6.9375,7.5986,208013,0
2009-10-06,7.652,7.9378,7.42,7.7237,141867,0
2009-10-07,7.6967,7.8398,7.5002,7.6342,95867,0
2009-10-08,7.741,8.1432,7.6876,8.0361,316779,0
2009-10-09,8.0361,8.3218,8.0361,8.1791,172040,0
2009-10-12,8.277,8.3932,7.9378,8.009,96254,0
2009-10-13,8.0182,8.0272,7.7237,7.8398,84430,0
2009-10-14,7.9913,8.3575,7.7055,8.313,286784,0
2009-10-15,8.2502,8.2591,8.1075,8.1609,216327,0
2009-10-16,8.1343,8.1343,7.4557,7.4734,205999,0
2009-10-19,7.5538,7.7592,7.5002,7.652,103176,0
2009-10-20,7.6432,7.7592,7.2772,7.4557,166178,0
2009-10-21,7.4022,7.7237,7.1165,7.161,177734,0
2009-10-22,7.161,7.2683,6.9375,7.2323,102620,0
2009-10-23,7.2503,7.2503,6.8133,6.92,303891,0
2009-10-26,6.9556,7.2237,6.9109,7.0893,198738,0
2009-10-27,7.1523,7.3217,7.0983,7.1879,218789,0
2009-10-28,7.1879,7.1879,6.7144,6.8039,321587,0
2009-10-29,6.8842,7.0449,6.7501,6.9288,340757,0
2009-10-30,6.8756,6.9288,6.1788,6.4735,287952,0
2009-11-02,6.5627,6.6788,6.2591,6.42,219490,0
2009-11-03,6.3128,6.5092,6.2413,6.4558,165421,0
2009-11-04,6.5451,6.6612,6.3038,6.3572,162229,0
2009-11-05,6.4735,6.8133,6.4558,6.7946,221171,0
2009-11-06,6.6788,6.9913,6.6788,6.9556,203098,0
2009-11-09,7.0716,7.2593,6.9556,7.0359,158215,0
2009-11-10,7.0092,7.0359,6.6969,6.9288,205437,0
2009-11-11,7.0449,7.0893,6.8662,7.0808,112668,0
2009-11-12,7.0449,7.1879,6.9375,7.1523,233247,0
2009-11-13,7.2146,7.2683,6.9735,7.1967,211727,0
2009-11-16,7.2146,7.4376,7.2146,7.4289,225518,0
2009-11-17,7.4022,7.4022,7.1076,7.3038,127815,0
2009-11-18,7.3129,7.393,7.2146,7.3575,138287,0
2009-11-19,7.2946,7.2946,6.9467,7.0359,235581,0
2009-11-20,6.9824,7.2683,6.9824,7.2413,142914,0
2009-11-23,7.4289,7.6432,7.2772,7.4022,150961,0
2009-11-24,7.4289,7.5538,7.2946,7.411,130212,0
2009-11-25,7.4646,7.4646,7.1701,7.2237,115806,0
2009-11-27,6.9556,7.161,6.9467,7.0269,82497,0
2009-11-30,6.9824,7.143,6.6432,7.1076,263302,0
2009-12-01,7.2323,7.3129,7.0983,7.2413,132305,0
2009-12-02,7.2323,7.5451,7.161,7.2683,127334,0
2009-12-03,7.3307,7.4376,6.8575,6.9824,232124,0
2009-12-04,7.0983,7.4646,7.0359,7.4557,381940,0
2009-12-07,7.4734,7.5451,7.3038,7.4915,154792,0
2009-12-08,7.4289,7.4734,7.1788,7.2593,230991,0
2009-12-09,7.2237,7.3129,7.0183,7.0983,357798,0
2009-12-10,7.411,7.7772,6.9467,7.1523,578218,0
2009-12-11,7.1879,7.3217,7.0538,7.2861,230731,0
2009-12-14,7.3755,7.6342,7.2323,7.6074,190872,0
2009-12-15,7.5986,7.7949,7.3129,7.581,354871,0
2009-12-16,7.5986,7.8129,7.5002,7.679,128833,0
2009-12-17,7.581,7.661,7.411,7.5002,199265,0
2009-12-18,7.6163,7.679,7.2593,7.5538,565965,0
2009-12-21,7.6432,7.9826,7.5627,7.929,179668,0
2009-12-22,7.9736,7.9826,7.5002,7.7325,225406,0
2009-12-23,7.7858,7.8842,7.6876,7.8218,107092,0
2009-12-24,7.8484,8.0361,7.7592,8.0001,71735,0
2009-12-28,8.0361,8.0361,7.8573,7.9646,62257,0
2009-12-29,7.9646,7.9913,7.8398,7.8664,72351,0
2009-12-30,7.8306,8.1165,7.8129,8.0449,134385,0
2009-12-31,8.0272,8.1165,7.7055,7.7503,198642,0
2010-01-04,8.0001,8.1609,7.8755,7.9378,173112,0
2010-01-05,7.9468,8.295,7.7858,8.0001,235027,0
2010-01-06,7.9646,8.1609,7.929,8.0001,205570,0
2010-01-07,7.9646,8.0808,7.8573,8.0808,109613,0
2010-01-08,8.545,10.124,8.5092,10.108,554569,0
2010-01-11,10.213,11.162,10.213,11.036,782233,0
2010-01-12,10.92,11.019,10.804,10.928,901379,0
2010-01-13,10.928,11.375,10.439,11.18,391991,0
2010-01-14,11.152,11.384,10.838,11.001,330225,0
2010-01-15,10.965,11.045,10.447,10.707,517569,0
2010-01-19,10.778,10.874,10.395,10.741,278672,0
2010-01-20,10.563,10.662,10.213,10.624,347977,0
2010-01-21,10.634,10.857,10.465,10.589,248157,0
2010-01-22,10.589,11.073,10.58,10.598,303721,0
2010-01-25,10.732,11.249,10.589,11.001,237518,0
2010-01-26,10.901,11.108,10.662,10.911,250102,0
2010-01-27,10.848,11.198,10.76,11.144,197529,0
2010-01-28,11.171,11.171,10.339,10.386,202077,0
2010-01-29,10.474,10.58,9.715,9.811,407108,0
2010-02-01,9.856,10.028,9.555,9.893,165134,0
2010-02-02,9.874,9.938,9.617,9.893,148025,0
2010-02-03,9.802,9.911,9.2869,9.565,165464,0
2010-02-04,9.4187,9.583,9.2687,9.3752,229385,0
2010-02-05,9.384,10.083,9.3043,9.993,279963,0
2010-02-08,10.002,10.065,9.4098,9.4187,220908,0
2010-02-09,9.583,9.777,9.1162,9.777,291899,0
2010-02-10,9.741,10.232,9.574,10.177,302715,0
2010-02-11,10.16,10.838,9.975,10.813,317487,0
2010-02-12,10.671,11.573,10.517,11.439,395795,0
2010-02-16,11.76,11.76,11.295,11.723,288827,0
2010-02-17,11.741,11.805,11.392,11.705,294487,0
2010-02-18,11.651,12.786,11.509,12.474,387371,0
2010-02-19,12.242,12.501,11.947,12.135,559172,0
2010-02-22,12.224,12.224,11.858,11.981,149672,0
2010-02-23,11.912,11.912,11.171,11.313,346903,0
2010-02-24,11.313,11.778,11.304,11.384,156656,0
2010-02-25,11.144,11.546,10.992,11.546,155118,0
2010-02-26,11.582,11.741,11.01,11.108,226468,0
2010-03-01,11.223,11.643,10.992,11.598,219396,0
2010-03-02,11.67,11.787,11.401,11.615,309943,0
2010-03-03,11.59,11.75,11.448,11.615,344664,0
2010-03-04,11.687,11.687,10.213,10.287,447906,0
2010-03-05,10.358,10.358,9.537,9.689,773248,0
2010-03-08,9.627,9.689,8.8129,8.9558,1431627,0
2010-03-09,9.1342,9.51,8.8932,8.9558,628700,0
2010-03-10,8.9737,9.1969,8.8844,9.0271,263670,0
2010-03-11,8.929,9.0629,8.8573,8.9737,331602,0
2010-03-12,8.9825,9.1077,8.929,9.0447,280245,0
2010-03-15,9.0183,9.0447,8.929,8.9558,773008,0
2010-03-16,8.9645,9.0361,8.688,8.8308,644135,0
2010-03-17,8.9021,9.1433,8.8844,9.0003,368026,0
2010-03-18,9.0003,9.0985,8.9109,8.9645,299425,0
2010-03-19,8.9645,9.054,8.92,8.929,485038,0
2010-03-22,8.804,9.0718,8.6612,9.0629,351246,0
2010-03-23,9.1077,9.3583,8.9914,9.2773,283716,0
2010-03-24,9.3224,9.3752,8.9645,9.0003,270544,0
2010-03-25,9.0718,9.2143,8.9914,9.0183,279541,0
2010-03-26,9.0447,9.1342,8.9558,9.0361,303836,0
2010-03-29,9.1077,9.1433,9.0447,9.0718,273974,0
2010-03-30,9.1162,9.2328,9.0361,9.0985,202801,0
2010-03-31,9.0183,9.0985,8.804,8.8396,347752,0
2010-04-01,8.8932,9.0092,8.7504,8.92,269448,0
2010-04-05,9.0003,9.1872,8.929,9.1872,298410,0
2010-04-06,9.1252,9.2687,9.0361,9.0808,193136,0
2010-04-07,9.0271,9.3312,9.0271,9.3043,362361,0
2010-04-08,9.2241,9.3752,9.1605,9.3224,160794,0
2010-04-09,9.2869,9.3752,9.1969,9.3494,251873,0
2010-04-12,9.3043,10.169,9.3043,10.083,586087,0
2010-04-13,10.074,10.16,9.785,9.828,583982,0
2010-04-14,9.884,10.091,9.697,10.037,289340,0
2010-04-15,10.011,10.011,9.697,9.837,133245,0
2010-04-16,9.821,10.16,9.793,10.108,429357,0
2010-04-19,10.011,10.196,9.715,9.92,299268,0
2010-04-20,9.948,10.055,9.768,9.948,164405,0
2010-04-21,10.037,10.117,9.768,10.037,211144,0
2010-04-22,9.902,10.196,9.811,10.169,254595,0
2010-04-23,10.15,10.556,10.009,10.483,198724,0
2010-04-26,10.49,10.598,10.223,10.429,230835,0
2010-04-27,10.331,10.58,10.02,10.108,387181,0
2010-04-28,10.213,10.413,10.091,10.16,161739,0
2010-04-29,10.25,10.589,10.074,10.536,249915,0
2010-04-30,10.563,10.69,9.874,9.911,319902,0
2010-05-03,10.02,10.358,9.957,10.241,278421,0
2010-05-04,10.083,10.132,9.759,9.847,368969,0
2010-05-05,9.75,9.984,9.679,9.821,236634,0
2010-05-06,9.759,10.037,9.652,9.865,475278,0
2010-05-07,9.92,10.1,9.3312,9.3752,448615,0
2010-05-10,9.652,10.055,9.537,9.893,261425,0
2010-05-11,9.725,10.259,9.706,10.1,165290,0
2010-05-12,10.16,10.517,9.984,10.439,143909,0
2010-05-13,10.413,10.49,10.15,10.465,238824,0
2010-05-14,10.358,10.395,9.865,10.108,156438,0
2010-05-17,10.213,10.386,9.6,9.874,279938,0
2010-05-18,10.037,10.213,9.689,9.715,202461,0
2010-05-19,9.689,9.828,9.1252,9.59,224343,0
2010-05-20,9.2957,9.2957,8.8396,8.9109,250996,0
2010-05-21,8.7237,9.2328,8.697,9.0895,190687,0
2010-05-24,9.0447,9.1252,8.7859,8.7952,175356,0
2010-05-25,8.5092,8.8488,8.313,8.8129,170205,0
2010-05-26,8.8752,9.1433,8.7504,8.7859,211545,0
2010-05-27,9.0629,9.4818,8.9464,9.4359,173199,0
2010-05-28,9.3752,9.617,8.8308,9.0629,217743,0
2010-06-01,8.9645,9.1342,8.7594,8.8932,204142,0
2010-06-02,8.938,9.1969,8.9109,9.1698,160126,0
2010-06-03,9.1698,9.609,9.1698,9.537,153568,0
2010-06-04,9.3134,9.4818,9.0092,9.0271,337351,0
2010-06-07,9.0718,9.0718,8.7682,8.804,225292,0
2010-06-08,8.8752,8.8932,8.545,8.7326,202598,0
2010-06-09,8.8844,9.0271,8.6522,8.8844,235684,0
2010-06-10,9.0361,9.1342,8.8129,9.0985,150610,0
2010-06-11,9.0629,9.3661,9.0183,9.1786,132812,0
2010-06-14,9.2957,9.4549,9.1433,9.1969,136920,0
2010-06-15,9.2411,9.3312,9.0271,9.2869,195413,0
2010-06-16,9.1605,9.3312,9.0361,9.1518,115075,0
2010-06-17,9.1605,9.2687,8.8932,9.1698,118763,0
2010-06-18,9.2328,9.4636,9.1786,9.2328,200222,0
2010-06-21,9.3998,9.4271,8.9825,9.0003,212090,0
2010-06-22,9.0718,9.3494,8.8752,8.8844,138359,0
2010-06-23,8.8752,9.3134,8.8752,9.0003,149366,0
2010-06-24,8.92,9.0092,8.7859,8.8396,155739,0
2010-06-25,8.92,9.0808,8.7594,8.9109,712001,0
2010-06-28,8.9737,9.0629,8.7145,8.9464,109269,0
2010-06-29,8.7504,8.804,8.5539,8.7326,275031,0
2010-06-30,8.7412,8.921,8.6334,8.6965,196309,0
2010-07-01,9.0895,9.689,8.697,8.8932,361899,0
2010-07-02,8.9645,9.4187,8.8308,9.2773,219485,0
2010-07-06,9.3918,9.528,8.7772,8.929,282467,0
2010-07-07,8.9464,9.1077,8.7145,9.0629,339263,0
2010-07-08,9.1698,9.3661,8.9021,9.3583,153844,0
2010-07-09,9.3583,9.565,9.1698,9.4636,176282,0
2010-07-12,9.4459,9.4908,8.8396,8.9825,196684,0
2010-07-13,9.1342,9.4359,8.9825,9.4187,235811,0
2010-07-14,9.3224,9.3583,9.1786,9.2411,139892,0
2010-07-15,9.2869,9.3399,9.0092,9.1162,92640,0
2010-07-16,9.0092,9.1605,8.92,8.929,235497,0
2010-07-19,8.9464,9.1162,8.7772,9.0718,97690,0
2010-07-20,8.92,9.1433,8.7504,9.0183,255633,0
2010-07-21,9.1342,9.2328,8.7055,8.8752,318336,0
2010-07-22,9.0447,9.4098,8.929,9.2241,285050,0
2010-07-23,9.1698,9.4459,9.1433,9.4098,488804,0
2010-07-26,9.4187,9.975,9.2687,9.938,312579,0
2010-07-27,10.108,10.108,9.609,9.706,247375,0
2010-07-28,9.652,9.938,9.627,9.741,207485,0
2010-07-29,9.811,9.884,9.3752,9.689,139544,0
2010-07-30,9.519,9.741,9.3494,9.537,97461,0
2010-08-02,9.734,9.802,9.519,9.715,167745,0
2010-08-03,9.679,9.828,9.546,9.6,158248,0
2010-08-04,9.643,9.725,9.4726,9.555,124629,0
2010-08-05,9.537,9.634,9.4271,9.4636,88614,0
2010-08-06,9.3918,9.546,9.0183,9.1518,197562,0
2010-08-09,9.2508,9.3752,9.1077,9.3043,180747,0
2010-08-10,9.1605,9.2057,8.688,8.8844,184168,0
2010-08-11,8.7145,8.8488,8.545,8.7055,291633,0
2010-08-12,8.5182,8.7504,8.4827,8.688,196874,0
2010-08-13,8.6253,8.697,8.42,8.4732,230210,0
2010-08-16,8.4378,8.7145,8.3932,8.5182,117504,0
2010-08-17,8.6253,8.938,8.572,8.804,169653,0
2010-08-18,8.8129,9.0629,8.6612,8.929,219991,0
2010-08-19,8.8752,8.8752,8.304,8.3487,185010,0
2010-08-20,8.3218,8.5627,8.2147,8.5362,214801,0
2010-08-23,8.6167,8.7682,8.2412,8.2412,189536,0
2010-08-24,8.1075,8.3393,7.9198,8.1698,209330,0
2010-08-25,8.1165,8.4467,8.0449,8.3932,137118,0
2010-08-26,8.42,8.572,8.0719,8.1165,143792,0
2010-08-27,8.1879,8.5003,8.0896,8.4732,125709,0
2010-08-30,8.402,8.4378,8.1791,8.2237,182584,0
2010-08-31,8.184,8.3372,7.8518,7.9777,383674,0
2010-09-01,8.1165,8.42,8.009,8.4109,277643,0
2010-09-02,8.1698,8.1698,7.0092,7.2593,1264174,0
2010-09-03,7.3666,7.8484,7.2946,7.6342,648679,0
2010-09-07,7.6253,7.6253,7.3129,7.411,459782,0
2010-09-08,7.42,7.6701,7.411,7.5717,347876,0
2010-09-09,7.661,7.6701,7.3307,7.384,310431,0
2010-09-10,7.42,7.4646,7.2772,7.3038,299441,0
2010-09-13,7.4915,7.661,7.4468,7.5451,496652,0
2010-09-14,7.5002,7.5986,7.3395,7.5986,667705,0
2010-09-15,7.5717,7.8218,7.4915,7.7325,171805,0
2010-09-16,7.7055,7.7503,7.5895,7.679,101200,0
2010-09-17,7.8484,7.8484,7.5717,7.7772,197889,0
2010-09-20,7.7772,8.0808,7.7592,7.929,240031,0
2010-09-21,7.9556,8.0272,7.8573,7.8573,422260,0
2010-09-22,7.8398,7.9022,7.7237,7.8573,181409,0
2010-09-23,7.7858,7.9736,7.7146,7.8218,213509,0
2010-09-24,7.929,8.2683,7.9198,8.2591,160604,0
2010-09-27,8.2412,8.277,8.0361,8.0626,265679,0
2010-09-28,8.0719,8.3487,8.0001,8.313,251222,0
2010-09-29,8.2502,8.4558,8.2147,8.4109,113474,0
2010-09-30,8.4986,8.4986,8.0853,8.1034,258318,0
2010-10-01,8.1791,8.1791,7.9826,8.0984,123998,0
2010-10-04,8.0449,8.0984,7.9111,8.0361,228779,0
2010-10-05,8.1609,8.5362,8.0361,8.5271,248511,0
2010-10-06,8.5362,8.6522,8.402,8.4732,177970,0
2010-10-07,8.5271,8.5895,8.2683,8.313,130995,0
2010-10-08,8.2502,8.3218,8.0984,8.2591,153101,0
2010-10-11,8.2502,8.3393,8.1609,8.1966,86477,0
2010-10-12,8.1879,8.1966,8.0272,8.0984,195944,0
2010-10-13,8.1165,8.1966,8.0626,8.0719,233955,0
2010-10-14,8.0808,8.2683,8.0719,8.2502,132701,0
2010-10-15,8.3665,8.42,8.1791,8.2325,121292,0
2010-10-18,8.277,8.3393,8.2237,8.304,125937,0
2010-10-19,8.1609,8.3487,8.0808,8.1879,217126,0
2010-10-20,8.2412,8.3487,8.2147,8.277,199339,0
2010-10-21,8.3487,8.4378,8.0272,8.2325,190626,0
2010-10-22,8.2683,8.3575,8.1698,8.2683,239916,0
2010-10-25,8.3306,8.3932,8.1966,8.2683,175067,0
2010-10-26,8.1879,8.304,8.0626,8.2591,154582,0
2010-10-27,8.1791,8.2861,8.054,8.2147,165495,0
2010-10-28,8.304,8.304,8.0984,8.1698,165402,0
2010-10-29,8.0886,8.3257,8.0886,8.2986,119009,0
2010-11-01,8.3218,8.4467,8.1253,8.1698,222213,0
2010-11-02,8.295,8.402,8.2056,8.402,107865,0
2010-11-03,8.3932,8.4647,8.2861,8.4467,80217,0
2010-11-04,8.6167,8.9737,8.5895,8.9558,156532,0
2010-11-05,8.938,9.0003,8.697,8.8218,86890,0
2010-11-08,8.7772,8.8665,8.6167,8.6612,86907,0
2010-11-09,8.6612,8.8396,8.5182,8.5808,152381,0
2010-11-10,8.5627,8.929,8.4827,8.9109,173043,0
2010-11-11,8.7859,8.8932,8.7504,8.8488,107110,0
2010-11-12,8.7772,8.8396,8.5986,8.6076,117723,0
2010-11-15,9.2957,9.634,8.9109,8.9737,269761,0
2010-11-16,8.929,8.9825,8.6167,8.9645,268620,0
2010-11-17,8.9914,9.2411,8.9109,9.2328,279505,0
2010-11-18,9.3224,9.609,9.3224,9.4359,176802,0
2010-11-19,9.3583,9.4908,9.1698,9.2143,101402,0
2010-11-22,9.1433,9.2508,8.9737,9.1605,101863,0
2010-11-23,9.0361,9.1077,8.804,8.8396,230763,0
2010-11-24,8.9558,9.2508,8.9558,9.2411,136242,0
2010-11-26,9.1518,9.3494,9.0808,9.3399,71960,0
2010-11-29,9.2508,9.3043,8.9558,9.2869,111826,0
2010-11-30,9.1634,9.2899,9.0557,9.1184,206443,0
2010-12-01,9.2687,9.4818,9.2241,9.4271,183938,0
2010-12-02,9.4636,9.6,9.3583,9.565,82294,0
2010-12-03,9.555,9.856,9.528,9.828,113228,0
2010-12-06,9.802,10.02,9.715,9.975,86686,0
2010-12-07,10.1,10.339,10.037,10.25,189987,0
2010-12-08,10.287,10.572,10.223,10.526,169079,0
2010-12-09,10.732,11.84,10.624,11.59,722068,0
2010-12-10,11.59,11.76,11.223,11.643,239487,0
2010-12-13,11.696,11.893,11.528,11.615,192440,0
2010-12-14,11.615,11.796,11.475,11.537,115975,0
2010-12-15,11.483,11.938,11.429,11.615,158523,0
2010-12-16,11.607,11.956,11.465,11.884,118616,0
2010-12-17,11.815,11.893,11.598,11.832,196023,0
2010-12-20,11.902,12.171,11.705,11.963,90866,0
2010-12-21,12.045,12.252,11.999,12.054,106954,0
2010-12-22,12.054,12.054,11.787,11.902,82465,0
2010-12-23,11.876,12.017,11.849,11.963,49135,0
2010-12-27,11.912,12.135,11.796,12.099,52335,0
2010-12-28,12.09,12.261,11.769,12.017,97856,0
2010-12-29,12.075,12.075,11.904,11.975,66467,0
2010-12-30,11.948,11.991,11.67,11.723,96705,0
2010-12-31,11.699,11.829,11.463,11.583,121561,0
2011-01-03,11.778,12.233,11.713,12.107,168390,0
2011-01-04,12.126,12.126,11.439,11.643,198761,0
2011-01-05,11.615,11.696,11.439,11.565,162782,0
2011-01-06,11.546,11.546,11.295,11.313,143786,0
2011-01-07,11.366,11.509,11.045,11.205,134372,0
2011-01-10,11.205,11.348,11.082,11.277,104125,0
2011-01-11,11.304,11.357,11.082,11.152,92310,0
2011-01-12,11.223,11.223,10.848,11.045,165593,0
2011-01-13,11.063,11.392,11.054,11.304,102851,0
2011-01-14,11.357,11.555,11.249,11.384,194922,0
2011-01-18,11.287,11.392,11.198,11.313,90560,0
2011-01-19,11.287,11.313,10.715,10.769,110684,0
2011-01-20,10.662,10.662,10.259,10.439,126475,0
2011-01-21,10.49,10.624,10.358,10.517,129502,0
2011-01-24,10.499,11.001,10.413,10.813,91103,0
2011-01-25,10.715,10.715,10.429,10.572,142427,0
2011-01-26,10.607,11.152,10.563,11.099,119723,0
2011-01-27,11.099,11.313,10.92,11.073,97516,0
2011-01-28,10.992,11.036,10.465,10.474,138812,0
2011-01-31,10.523,10.68,10.333,10.551,152496,0
2011-02-01,10.643,10.874,10.439,10.813,104727,0
2011-02-02,10.732,10.892,10.563,10.598,71654,0
2011-02-03,10.554,10.616,10.268,10.395,147761,0
2011-02-04,10.386,10.465,10.304,10.395,79843,0
2011-02-07,10.376,10.634,10.358,10.563,94220,0
2011-02-08,10.545,10.732,10.482,10.732,148945,0
2011-02-09,10.68,10.865,10.598,10.778,107327,0
2011-02-10,10.715,10.892,10.671,10.813,146556,0
2011-02-11,10.76,11.054,10.652,10.983,77154,0
2011-02-14,10.955,11.045,10.874,11.019,66332,0
2011-02-15,10.965,11.099,10.892,10.911,202175,0
2011-02-16,10.955,11.001,10.76,10.965,66850,0
2011-02-18,10.911,11.001,10.892,10.983,51107,0
2011-02-22,10.831,11.019,10.699,10.715,153214,0
2011-02-23,10.732,10.741,10.124,10.16,166439,0
2011-02-24,10.16,10.376,10.055,10.295,135251,0
2011-02-25,10.367,10.616,10.304,10.58,85256,0
2011-02-28,10.702,10.702,10.278,10.448,120255,0
2011-03-01,10.475,10.664,10.159,10.186,146637,0
2011-03-02,10.159,10.44,10.107,10.405,118442,0
2011-03-03,10.745,11.372,10.727,11.21,336563,0
2011-03-04,11.171,11.348,11.099,11.348,219790,0
2011-03-07,11.366,11.366,10.545,10.92,220150,0
2011-03-08,10.965,11.287,10.874,11.036,164951,0
2011-03-09,10.992,11.082,10.76,10.865,91049,0
2011-03-10,10.664,10.674,10.268,10.458,145584,0
2011-03-11,10.339,10.624,10.223,10.465,94503,0
2011-03-14,10.358,10.68,10.349,10.499,69620,0
2011-03-15,10.349,10.607,10.323,10.508,141971,0
2011-03-16,10.456,10.49,10.196,10.295,149191,0
2011-03-17,10.483,10.483,10.241,10.268,104939,0
2011-03-18,10.376,10.652,10.295,10.616,221242,0
2011-03-21,10.76,11.019,10.76,10.901,82144,0
2011-03-22,10.928,11.019,10.724,10.76,58118,0
2011-03-23,10.751,10.76,10.439,10.662,119204,0
2011-03-24,10.707,10.732,10.545,10.554,64335,0
2011-03-25,10.6,10.869,10.565,10.735,68453,0
2011-03-28,10.76,10.822,10.699,10.724,49387,0
2011-03-29,10.707,10.778,10.563,10.68,89610,0
2011-03-30,10.68,10.751,10.607,10.732,79360,0
2011-03-31,10.715,10.79,10.67,10.79,105997,0
2011-04-01,10.816,10.826,10.674,10.773,123249,0
2011-04-04,10.751,10.946,10.715,10.892,196036,0
2011-04-05,10.842,11.06,10.773,11.041,104673,0
2011-04-06,11.131,11.237,11.032,11.158,117175,0
2011-04-07,11.15,11.203,10.969,11.041,197793,0
2011-04-08,11.131,11.168,10.896,10.924,128125,0
2011-04-11,10.969,11.015,10.619,10.773,109271,0
2011-04-12,10.655,10.655,10.223,10.232,115499,0
2011-04-13,10.332,10.492,10.177,10.413,102831,0
2011-04-14,10.349,10.565,10.287,10.51,57541,0
2011-04-15,10.448,10.574,10.368,10.528,117616,0
2011-04-18,10.396,10.574,10.387,10.565,157542,0
2011-04-19,10.582,10.627,10.492,10.519,84581,0
2011-04-20,10.745,10.86,10.6,10.735,70943,0
2011-04-21,10.745,10.842,10.619,10.816,59248,0
2011-04-25,10.727,10.763,10.674,10.702,38588,0
2011-04-26,10.717,11.087,10.702,10.896,134178,0
2011-04-27,10.887,10.96,10.834,10.915,47765,0
2011-04-28,10.906,11.114,10.887,11.114,70333,0
2011-04-29,11.117,11.226,10.98,11.109,87187,0
2011-05-02,11.15,11.293,10.924,11.015,106084,0
2011-05-03,10.95,11.06,10.717,10.879,102334,0
2011-05-04,10.896,10.896,10.51,10.538,99998,0
2011-05-05,10.467,10.71,10.405,10.44,79530,0
2011-05-06,10.609,10.646,10.467,10.582,89337,0
2011-05-09,10.538,10.627,10.51,10.627,54153,0
2011-05-10,10.745,10.906,10.287,10.906,109810,0
2011-05-11,10.826,10.879,10.664,10.782,223983,0
2011-05-12,10.735,11.05,10.702,11.015,91164,0
2011-05-13,10.95,10.988,10.773,10.782,142155,0
2011-05-16,10.735,10.842,10.692,10.692,160718,0
2011-05-17,10.574,10.6,10.295,10.467,100241,0
2011-05-18,10.51,10.834,10.413,10.735,95547,0
2011-05-19,10.754,10.826,10.528,10.773,100055,0
2011-05-20,10.71,10.71,10.421,10.5,106807,0
2011-05-23,10.305,10.305,10.177,10.241,99894,0
2011-05-24,10.268,10.295,9.973,10.027,117278,0
2011-05-25,9.964,10.314,9.937,10.278,59723,0
2011-05-26,10.259,10.582,10.213,10.574,50807,0
2011-05-27,10.627,10.627,10.44,10.519,36754,0
2011-05-31,10.689,10.824,10.587,10.742,286772,0
2011-06-01,10.735,10.816,9.973,9.982,126628,0
2011-06-02,10.019,10.168,9.992,10.15,72190,0
2011-06-03,9.927,10.027,9.649,9.667,93450,0
2011-06-06,9.676,9.756,9.4499,9.4765,102345,0
2011-06-07,9.587,9.685,9.4858,9.4948,65008,0
2011-06-08,9.43,9.4579,9.3234,9.3948,82489,0
2011-06-09,9.4579,9.579,9.43,9.4579,65471,0
2011-06-10,9.3701,9.3701,8.9571,8.9837,161430,0
2011-06-13,9.0197,9.0916,8.8401,8.9658,75782,0
2011-06-14,9.1097,9.2715,9.1005,9.2715,80513,0
2011-06-15,9.1184,9.1815,8.9389,8.9748,85158,0
2011-06-16,8.9706,9.1424,8.9164,9.0971,89069,0
2011-06-17,9.1718,9.2269,8.9389,8.9837,238088,0
2011-06-20,8.9389,9.0735,8.8672,8.9571,63488,0
2011-06-21,9.0735,9.2813,8.9928,9.2813,85735,0
2011-06-22,9.1815,9.3351,9.1815,9.2269,92702,0
2011-06-23,9.0826,9.2813,8.9837,9.2172,83246,0
2011-06-24,9.2508,9.2783,9.1241,9.1786,423356,0
2011-06-27,9.1815,9.3869,9.1815,9.3083,120743,0
2011-06-28,9.3351,9.505,9.2527,9.505,76596,0
2011-06-29,9.676,9.676,9.4221,9.524,62921,0
2011-06-30,9.811,10.5,9.811,10.429,223482,0
2011-07-01,10.427,10.571,10.12,10.217,184339,0
2011-07-05,10.236,10.263,9.703,9.81,276708,0
2011-07-06,9.757,9.883,9.757,9.836,183466,0
2011-07-07,9.985,9.985,9.82,9.893,118025,0
2011-07-08,9.739,9.929,9.739,9.911,105948,0
2011-07-11,9.722,9.81,9.613,9.658,119016,0
2011-07-12,9.613,9.766,9.56,9.613,80187,0
2011-07-13,9.695,9.911,9.649,9.836,187005,0
2011-07-14,9.846,9.911,9.579,9.613,118368,0
2011-07-15,9.668,9.703,9.4489,9.569,113681,0
2011-07-18,9.4755,9.739,9.4028,9.4489,110694,0
2011-07-19,9.569,9.855,9.569,9.846,85660,0
2011-07-20,9.846,9.883,9.579,9.623,89627,0
2011-07-21,9.676,9.883,9.631,9.827,361480,0
2011-07-22,9.81,10.163,9.81,10.135,133587,0
2011-07-25,9.958,10.144,9.958,10.102,111460,0
2011-07-26,10.11,10.172,9.994,10.094,148888,0
2011-07-27,10.048,10.048,9.523,9.685,206239,0
2011-07-28,9.695,9.81,9.639,9.668,89490,0
2011-07-29,9.4828,9.739,9.4369,9.568,94027,0
2011-08-01,9.695,9.695,9.3332,9.4399,114717,0
2011-08-02,9.3389,9.521,9.0005,9.0097,145805,0
2011-08-03,9.0431,9.2508,8.835,9.1688,168002,0
2011-08-04,9.0159,9.1064,8.6811,8.6904,198435,0
2011-08-05,8.8528,9.1518,8.3196,8.6904,264063,0
2011-08-08,8.3283,8.835,8.0301,8.0301,362581,0
2011-08-09,8.2563,8.6359,7.7497,8.5635,516756,0
2011-08-10,8.2289,8.5184,7.9486,8.1749,440224,0
2011-08-11,8.2472,8.5818,8.1384,8.4189,379685,0
2011-08-12,8.5274,8.6632,8.3467,8.5905,126591,0
2011-08-15,8.672,8.862,8.5093,8.8166,109806,0
2011-08-16,8.6451,8.7357,8.4282,8.5635,203076,0
2011-08-17,8.5998,8.6811,8.3467,8.5368,78855,0
2011-08-18,8.22,8.2563,7.8132,7.9036,183348,0
2011-08-19,7.7405,8.0481,7.5238,7.5598,226198,0
2011-08-22,7.8582,7.9036,7.605,7.8132,138874,0
2011-08-23,7.8674,8.3105,7.8403,8.3105,185473,0
2011-08-24,8.2831,8.5545,8.039,8.3196,186205,0
2011-08-25,8.4282,8.5729,8.0664,8.1116,177756,0
2011-08-26,8.0756,8.4825,7.9398,8.4825,131490,0
2011-08-29,8.609,8.8802,8.5368,8.844,157212,0
2011-08-30,8.7625,8.844,8.5545,8.7535,113111,0
2011-08-31,8.8297,8.9489,8.6643,8.8389,163567,0
2011-09-01,7.9939,8.22,7.4514,7.6412,682447,0
2011-09-02,7.5507,7.5507,7.1585,7.2133,397472,0
2011-09-06,6.9489,7.168,6.7935,7.0767,321784,0
2011-09-07,7.2226,7.3592,7.1769,7.259,383393,0
2011-09-08,7.195,7.341,7.0308,7.1494,326232,0
2011-09-09,7.0715,7.1711,6.7733,6.9539,267841,0
2011-09-12,6.8002,7.1078,6.8002,6.9539,155219,0
2011-09-13,7.0625,7.1531,6.8998,7.1259,104514,0
2011-09-14,7.2254,7.4695,7.0263,7.3248,155194,0
2011-09-15,7.4604,7.5238,7.2975,7.4967,133946,0
2011-09-16,7.5509,7.5959,7.3339,7.3878,164453,0
2011-09-19,7.2705,7.3339,7.0715,7.1621,113918,0
2011-09-20,7.1711,7.2524,6.8908,6.8998,199585,0
2011-09-21,6.9361,6.999,6.6734,6.6919,182023,0
2011-09-22,6.4386,6.7733,6.357,6.4929,287852,0
2011-09-23,6.5384,6.8761,6.5294,6.6843,212478,0
2011-09-26,6.755,6.8727,6.5379,6.8727,133800,0
2011-09-27,7.0174,7.5238,6.8998,7.1346,296922,0
2011-09-28,7.2254,7.2254,6.7097,6.746,189870,0
2011-09-29,6.9361,7.0715,6.7279,7.0536,99063,0
2011-09-30,6.9475,7.068,6.7067,6.716,156964,0
2011-10-03,6.7097,7.0445,6.4205,6.4569,256257,0
2011-10-04,6.4017,7.3776,6.4017,7.3137,323388,0
2011-10-05,7.3045,7.5051,7.2315,7.341,151102,0
2011-10-06,7.341,7.5415,7.2951,7.5415,155289,0
2011-10-07,7.5415,7.5507,7.1039,7.1494,133777,0
2011-10-10,7.3228,7.5598,7.3045,7.5598,193185,0
2011-10-11,7.5051,7.6601,7.3863,7.5689,146214,0
2011-10-12,7.6601,7.9247,7.587,7.8517,203632,0
2011-10-13,7.7149,7.8335,7.6237,7.7332,67033,0
2011-10-14,7.8701,7.9611,7.7512,7.9611,75079,0
2011-10-17,7.8701,7.8701,7.4778,7.5051,172953,0
2011-10-18,7.5415,7.8881,7.3957,7.8151,176233,0
2011-10-19,7.7877,7.8244,7.6237,7.7332,218275,0
2011-10-20,7.6785,7.6785,7.3863,7.6601,132634,0
2011-10-21,7.8059,8.0797,7.797,8.043,151031,0
2011-10-24,8.1162,8.5995,8.034,8.5357,175220,0
2011-10-25,8.49,8.49,7.9883,8.0066,190946,0
2011-10-26,8.1982,8.3898,7.9793,8.2621,118043,0
2011-10-27,8.6358,8.9551,8.5174,8.9185,297705,0
2011-10-28,8.8913,9.0646,8.8092,8.818,153566,0
2011-10-31,8.6521,8.7631,8.4577,8.4759,112168,0
2011-11-01,8.0978,8.3807,7.9518,8.025,137313,0
2011-11-02,8.1982,8.4078,8.0797,8.3987,152338,0
2011-11-03,8.5722,8.791,8.2164,8.7452,111847,0
2011-11-04,8.6367,8.6826,8.4623,8.5905,51343,0
2011-11-07,8.5995,8.6906,8.2802,8.5174,69598,0
2011-11-08,8.5814,8.6265,8.1982,8.4718,112564,0
2011-11-09,8.1527,8.2529,7.9793,8.034,240567,0
2011-11-10,8.2164,8.2892,7.9611,8.0523,81273,0
2011-11-11,8.1982,8.3898,8.1982,8.3898,68706,0
2011-11-14,8.3257,8.3987,8.0797,8.1707,68811,0
2011-11-15,8.1343,8.4263,7.9975,8.3352,113494,0
2011-11-16,8.189,8.3257,7.9793,8.0066,83894,0
2011-11-17,8.025,8.1707,7.9793,8.1343,143939,0
2011-11-18,8.1707,8.3531,8.0706,8.2711,82332,0
2011-11-21,8.0886,8.1616,7.8151,7.8606,68723,0
2011-11-22,7.8701,7.9975,7.7149,7.7512,57647,0
2011-11-23,7.6873,7.6873,7.1585,7.2405,95785,0
2011-11-25,7.168,7.3776,7.0035,7.0035,52930,0
2011-11-28,7.3686,7.4688,7.1769,7.3863,134827,0
2011-11-29,7.4231,7.587,7.186,7.3228,58278,0
2011-11-30,7.7349,8.1703,7.7349,8.0961,270612,0
2011-12-01,8.0886,8.0886,7.6601,7.6873,115746,0
2011-12-02,7.8517,8.0978,7.7697,7.9338,127425,0
2011-12-05,8.1162,8.1162,7.742,7.8972,151344,0
2011-12-06,7.9199,8.0213,7.7637,7.9661,181282,0
2011-12-07,7.9018,8.0944,7.5892,8.0854,177287,0
2011-12-08,7.9661,8.0944,7.4332,7.4697,306222,0
2011-12-09,7.5143,7.587,7.3592,7.5324,153658,0
2011-12-12,7.3957,7.4139,7.2039,7.3776,136085,0
2011-12-13,7.4596,7.5507,7.186,7.2498,227453,0
2011-12-14,7.195,7.7877,7.1585,7.5324,237220,0
2011-12-15,7.6694,7.6694,7.3499,7.5051,130081,0
2011-12-16,7.6076,7.8375,7.369,7.4239,307626,0
2011-12-19,7.4778,7.6328,7.1404,7.3228,227986,0
2011-12-20,7.5324,7.742,7.5051,7.6509,164844,0
2011-12-21,7.587,7.7149,7.3957,7.6601,133121,0
2011-12-22,7.7056,7.8517,7.587,7.6694,101870,0
2011-12-23,7.7456,7.7637,7.6168,7.6996,87105,0
2011-12-27,7.6873,7.9154,7.587,7.8335,59919,0
2011-12-28,7.8423,7.8423,7.5689,7.7697,183583,0
2011-12-29,7.797,7.8881,7.7241,7.8517,75297,0
2011-12-30,7.8151,7.8244,7.5507,7.5598,131473,0
2012-01-03,7.8097,7.8375,7.5066,7.7915,180167,0
2012-01-04,7.7637,7.8097,7.5527,7.7272,80310,0
2012-01-05,7.6445,7.9661,7.6168,7.9293,76488,0
2012-01-06,7.9385,8.0393,7.8007,7.9661,103600,0
2012-01-09,7.9753,8.1683,7.9018,8.0944,67167,0
2012-01-10,8.2235,8.5726,8.1865,8.5264,99376,0
2012-01-11,8.4623,8.747,8.2235,8.6643,111658,0
2012-01-12,8.6918,9.0226,8.5905,8.9585,83685,0
2012-01-13,8.8203,8.8389,8.5999,8.793,78288,0
2012-01-17,8.8755,9.1508,8.8115,8.9489,192272,0
2012-01-18,8.9585,9.3444,8.8666,9.3361,90000,0
2012-01-19,9.3968,9.529,9.225,9.4068,353902,0
2012-01-20,9.3543,9.647,9.3543,9.593,126244,0
2012-01-23,9.547,9.821,9.3889,9.576,305978,0
2012-01-24,9.4626,9.685,9.3889,9.4439,115579,0
2012-01-25,9.3968,9.4626,9.225,9.3174,136602,0
2012-01-26,9.3811,9.3968,9.1882,9.2899,230960,0
2012-01-27,9.243,9.3263,9.1605,9.2338,201241,0
2012-01-30,8.6826,9.1055,8.6826,9.041,269467,0
2012-01-31,9.0691,9.1615,8.8929,9.1243,131836,0
2012-02-01,9.2067,9.4439,9.0868,9.3811,184184,0
2012-02-02,9.3361,9.51,9.1786,9.4439,110045,0
2012-02-03,9.703,9.914,9.593,9.821,132826,0
2012-02-06,9.802,9.905,9.4539,9.529,86843,0
2012-02-07,9.4539,9.4805,9.3361,9.3361,76280,0
2012-02-08,9.2899,9.611,9.1969,9.1969,162123,0
2012-02-09,9.2518,9.2518,9.0687,9.0868,94341,0
2012-02-10,8.9859,9.041,8.8389,8.9767,97805,0
2012-02-13,9.133,9.2715,8.9859,9.096,68112,0
2012-02-14,9.0318,9.1235,8.793,8.9489,60745,0
2012-02-15,8.9949,9.0868,8.7379,8.7836,82205,0
2012-02-16,8.7836,9.096,8.7836,9.041,79596,0
2012-02-17,9.096,9.096,8.894,9.0226,106017,0
2012-02-21,9.0226,9.0868,8.9489,8.9767,60696,0
2012-02-22,8.9124,8.9489,8.8203,8.8297,66928,0
2012-02-23,8.8203,9.0226,8.7379,9.0043,81959,0
2012-02-24,9.0318,9.041,8.9217,8.9489,47109,0
2012-02-27,8.8203,8.94,8.6918,8.9124,62523,0
2012-02-28,8.9217,8.9949,8.6918,8.8297,63797,0
2012-02-29,8.8281,8.958,8.4111,8.4111,129430,0
2012-03-01,8.9585,9.2619,8.4806,8.5999,223185,0
2012-03-02,8.6705,8.7077,7.9296,8.1888,188009,0
2012-03-05,8.1404,8.4806,7.9934,8.2507,85669,0
2012-03-06,8.1151,8.1798,8.0593,8.124,89665,0
2012-03-07,8.2908,8.2908,8.1056,8.1519,70686,0
2012-03-08,8.2538,8.2908,8.087,8.2446,97702,0
2012-03-09,8.2048,8.5173,8.1223,8.2415,143966,0
2012-03-12,8.2235,8.2507,8.1589,8.2415,49880,0
2012-03-13,8.26,8.3243,8.1404,8.2782,126093,0
2012-03-14,8.2325,8.3337,8.1223,8.1955,60306,0
2012-03-15,8.1774,8.1955,8.0393,8.1955,72669,0
2012-03-16,8.2415,8.306,8.1404,8.2695,377929,0
2012-03-19,8.2695,8.5999,8.1683,8.5173,99588,0
2012-03-20,8.4163,8.4529,8.306,8.3795,73377,0
2012-03-21,8.3977,8.646,8.3427,8.4897,57595,0
2012-03-22,8.3795,8.4623,8.306,8.3888,64187,0
2012-03-23,8.3739,8.5964,8.3465,8.5872,106330,0
2012-03-26,8.7284,8.8755,8.646,8.857,106571,0
2012-03-27,8.8755,8.8755,8.6273,8.6273,69321,0
2012-03-28,8.6643,8.6643,8.4346,8.4897,99919,0
2012-03-29,8.4163,8.554,8.3243,8.5264,61664,0
2012-03-30,8.6185,8.6367,8.4529,8.5264,64481,0
2012-04-02,8.4945,8.6615,8.4019,8.6428,125861,0
2012-04-03,8.6152,8.7169,8.4389,8.5223,114942,0
2012-04-04,8.3836,8.4945,8.1798,8.2908,106951,0
2012-04-05,8.2724,8.2724,8.0961,8.1333,18863,0
2012-04-09,8.0223,8.1982,7.8925,7.9666,193403,0
2012-04-10,7.9666,8.0779,7.809,7.8925,160156,0
2012-04-11,8.0036,8.0223,7.8,7.9296,138770,0
2012-04-12,7.9111,8.087,7.8925,7.9019,125493,0
2012-04-13,7.9111,7.9759,7.8184,7.8831,104549,0
2012-04-16,7.9389,8.1519,7.8553,8.0499,55936,0
2012-04-17,8.1333,8.2168,8.0961,8.1333,67935,0
2012-04-18,8.0593,8.0961,7.8276,7.8831,115167,0
2012-04-19,7.8741,7.9574,7.6609,7.7906,112852,0
2012-04-20,7.9019,8.0499,7.8553,7.8925,125127,0
2012-04-23,7.7258,7.7258,7.5682,7.6795,168471,0
2012-04-24,7.6886,7.8184,7.6424,7.7165,114725,0
2012-04-25,7.8276,7.948,7.7535,7.8831,86524,0
2012-04-26,7.8553,7.9201,7.8371,7.8831,90034,0
2012-04-27,7.9296,8.0499,7.7349,7.9943,89323,0
2012-04-30,7.9943,8.0129,7.7906,7.8276,96527,0
2012-05-01,7.8,8.0593,7.7349,7.7629,131460,0
2012-05-02,7.6795,7.8461,7.5404,7.6981,76891,0
2012-05-03,7.6703,7.7165,7.4942,7.6052,121016,0
2012-05-04,7.5313,7.5777,7.4107,7.5033,97784,0
2012-05-07,7.4478,7.5127,7.3646,7.4294,127252,0
2012-05-08,7.3365,7.4755,7.2347,7.3646,144808,0
2012-05-09,7.2439,7.2902,7.0494,7.1515,94472,0
2012-05-10,7.2439,7.2439,6.994,7.0403,93188,0
2012-05-11,6.9753,7.0587,6.7718,6.8549,80857,0
2012-05-14,6.7438,6.7901,6.5308,6.6883,117100,0
2012-05-15,6.6696,6.7347,6.5401,6.6696,77768,0
2012-05-16,6.6789,6.7532,6.5122,6.5401,87939,0
2012-05-17,6.5583,6.5863,6.4382,6.5308,101948,0
2012-05-18,6.5122,6.6608,6.5122,6.614,134568,0
2012-05-21,6.6235,6.7347,6.5583,6.7067,85103,0
2012-05-22,6.7253,6.7438,6.4658,6.5679,149955,0
2012-05-23,6.4844,6.716,6.4288,6.6696,72652,0
2012-05-24,6.7532,6.7718,6.5955,6.7718,74526,0
2012-05-25,6.7532,6.8459,6.6883,6.8179,90543,0
2012-05-29,6.892,7.0309,6.8459,7.022,79721,0
2012-05-30,6.9292,6.9475,6.8269,6.9013,84290,0
2012-05-31,6.9019,6.9862,6.7899,6.9581,123938,0
2012-06-01,6.8089,6.8828,6.716,6.7621,121715,0
2012-06-04,6.7808,6.864,6.6978,6.8549,107411,0
2012-06-05,6.7805,6.9302,6.7805,6.9207,57311,0
2012-06-06,6.9302,7.1916,6.9302,7.1916,107100,0
2012-06-07,7.2569,7.3785,7.0701,7.1916,95702,0
2012-06-08,7.1515,7.2811,7.0494,7.2068,97772,0
2012-06-11,7.3091,7.3365,6.7808,6.8179,95802,0
2012-06-12,6.8828,7.0776,6.8737,7.0403,113395,0
2012-06-13,7.0309,7.2439,6.994,7.2163,90870,0
2012-06-14,7.2439,7.4107,7.2068,7.3922,92627,0
2012-06-15,7.3738,7.4478,7.2811,7.3829,184222,0
2012-06-18,7.3091,7.3738,7.1978,7.2439,64824,0
2012-06-19,7.2626,7.5313,7.2256,7.5222,80854,0
2012-06-20,7.5127,7.6239,7.3922,7.3922,34741,0
2012-06-21,7.4017,7.4017,6.9199,6.994,149800,0
2012-06-22,7.0328,7.3969,7.0328,7.3596,156923,0
2012-06-25,7.1886,7.2439,7.1051,7.2163,44118,0
2012-06-26,7.2163,7.3091,7.0864,7.1237,81991,0
2012-06-27,7.1792,7.3365,7.1328,7.3274,77079,0
2012-06-28,8.2446,8.5872,7.5777,7.8741,254490,0
2012-06-29,8.0314,8.1703,7.8371,7.8831,208183,0
2012-07-02,7.8925,8.0036,7.6886,8.0036,104155,0
2012-07-03,7.9946,8.1162,7.948,8.0413,63287,0
2012-07-05,8.0229,8.1535,7.9855,8.06,111241,0
2012-07-06,7.9387,8.0229,7.864,7.8734,77828,0
2012-07-09,7.8824,7.8919,7.7424,7.8824,98184,0
2012-07-10,7.9666,7.9946,7.8078,7.9574,58146,0
2012-07-11,7.9294,7.9946,7.8545,7.9761,72966,0
2012-07-12,7.8734,8.1068,7.8266,8.0321,77477,0
2012-07-13,8.0695,8.3775,8.0321,8.3309,70754,0
2012-07-16,8.2749,8.415,8.2095,8.2468,44436,0
2012-07-17,8.2935,8.3216,8.0507,8.2657,50356,0
2012-07-18,8.2749,8.667,8.2749,8.6113,47809,0
2012-07-19,8.6204,8.6389,8.1815,8.1908,98822,0
2012-07-20,8.0881,8.1441,8.0039,8.0321,167464,0
2012-07-23,7.8734,8.0695,7.7517,7.9855,68175,0
2012-07-24,8.0507,8.1162,7.9387,8.0039,109062,0
2012-07-25,8.0788,8.2281,8.0321,8.1441,95446,0
2012-07-26,8.2935,8.3591,8.1908,8.2749,66096,0
2012-07-27,8.2935,8.9007,8.2281,8.8821,91772,0
2012-07-30,8.9098,8.9288,8.3495,8.387,53389,0
2012-07-31,8.3309,8.5084,8.2001,8.2189,80987,0
2012-08-01,8.2563,8.2563,8.1068,8.2189,162618,0
2012-08-02,8.1068,8.2468,8.0695,8.1441,94418,0
2012-08-03,8.303,8.7513,8.2749,8.499,92933,0
2012-08-06,8.4897,8.5831,8.4055,8.4523,81438,0
2012-08-07,8.5458,8.7605,8.5458,8.6763,71173,0
2012-08-08,8.6018,8.667,8.3495,8.3775,105117,0
2012-08-09,8.3964,8.5177,8.3775,8.4618,71720,0
2012-08-10,8.4523,8.4618,8.2375,8.3216,40483,0
2012-08-13,8.3216,8.4897,8.1815,8.4523,50392,0
2012-08-14,8.5177,8.5177,8.2657,8.4055,145575,0
2012-08-15,8.3591,8.527,8.303,8.4244,99688,0
2012-08-16,8.4244,8.4337,8.3309,8.4055,78474,0
2012-08-17,8.3964,8.4523,8.303,8.4337,82641,0
2012-08-20,8.4055,8.6018,8.3495,8.555,76496,0
2012-08-21,8.5643,8.7233,8.4523,8.4897,71914,0
2012-08-22,8.4523,8.4711,8.2563,8.3775,138958,0
2012-08-23,8.387,8.4897,8.3309,8.4055,35791,0
2012-08-24,8.3591,8.4429,8.2375,8.3591,46356,0
2012-08-27,8.4244,8.667,8.2375,8.415,38089,0
2012-08-28,8.4055,8.4804,8.3309,8.415,109068,0
2012-08-29,8.4055,8.4244,8.3401,8.3591,138649,0
2012-08-30,9.2657,9.3771,8.5366,8.7605,238299,0
2012-08-31,8.8725,8.8725,8.6389,8.7699,153859,0
2012-09-04,8.7792,9.05,8.7699,8.8914,324332,0
2012-09-05,8.9193,8.9193,8.7233,8.8164,101562,0
2012-09-06,8.8914,9.3214,8.8914,9.1901,174274,0
2012-09-07,9.2937,9.4127,8.966,9.0689,140890,0
2012-09-10,9.0689,9.1433,8.9754,9.1246,115382,0
2012-09-11,9.1528,9.3399,9.1341,9.2362,58989,0
2012-09-12,9.2937,9.385,9.2657,9.3494,78582,0
2012-09-13,9.3399,9.695,9.2745,9.536,97855,0
2012-09-14,9.565,10.004,9.565,9.795,199378,0
2012-09-17,9.769,9.861,9.584,9.695,128056,0
2012-09-18,9.686,9.769,9.575,9.648,100159,0
2012-09-19,9.704,9.704,9.4127,9.4309,147168,0
2012-09-20,9.3593,9.4509,9.3023,9.4221,71845,0
2012-09-21,9.4888,9.676,9.3948,9.676,402963,0
2012-09-24,9.611,9.832,9.565,9.714,106592,0
2012-09-25,9.787,9.852,9.4028,9.4028,128693,0
2012-09-26,9.4028,9.4028,9.2182,9.2657,69950,0
2012-09-27,9.2937,9.546,9.0873,9.4888,81617,0
2012-09-28,9.4221,9.4221,9.0594,9.0689,83908,0
2012-10-01,9.1547,9.2211,8.9762,9.0231,69969,0
2012-10-02,9.0407,9.0967,8.9193,8.9754,72277,0
2012-10-03,8.966,8.966,8.7699,8.9288,112548,0
2012-10-04,8.9568,9.0689,8.8537,9.0034,72848,0
2012-10-05,9.0221,9.2362,8.9288,8.9754,57961,0
2012-10-08,8.9007,9.0221,8.8072,8.9471,57159,0
2012-10-09,8.9288,9.0128,8.8445,8.8725,59361,0
2012-10-10,8.8725,9.0327,8.8725,9.0139,67811,0
2012-10-11,9.0797,9.1452,8.9385,8.9855,31782,0
2012-10-12,8.9666,9.0044,8.8822,8.9385,67550,0
2012-10-15,8.9385,8.9948,8.835,8.9101,80541,0
2012-10-16,8.9385,9.0231,8.7974,9.0044,69000,0
2012-10-17,8.9948,9.0231,8.835,9.0231,146183,0
2012-10-18,9.042,9.2298,8.9101,8.9291,94104,0
2012-10-19,8.9009,9.108,8.8443,8.9477,112714,0
2012-10-22,8.8915,9.0044,8.8822,8.9762,84612,0
2012-10-23,8.8822,9.0703,8.8725,9.0607,66466,0
2012-10-24,9.1266,9.1824,8.9009,8.9855,59416,0
2012-10-25,9.0889,9.2869,9.0514,9.2869,63347,0
2012-10-26,9.2687,9.4838,9.2488,9.4646,51615,0
2012-10-31,9.4928,9.571,9.2773,9.523,49023,0
2012-11-01,9.513,9.571,9.1452,9.3889,120632,0
2012-11-02,9.3978,9.4068,9.0703,9.0797,103743,0
2012-11-05,8.4492,9.2115,8.1385,9.0797,147220,0
2012-11-06,9.0983,9.3341,8.9291,8.9666,101194,0
2012-11-07,8.8822,8.8822,8.4774,8.7034,134765,0
2012-11-08,8.7125,8.7125,8.3267,8.4868,217260,0
2012-11-09,8.4211,8.7125,8.2706,8.5151,54049,0
2012-11-12,8.5245,8.5339,8.3737,8.4681,45765,0
2012-11-13,8.4396,8.4681,8.3365,8.4211,88354,0
2012-11-14,8.4211,8.4868,8.2421,8.3458,110076,0
2012-11-15,8.3267,8.3458,8.2046,8.2611,82363,0
2012-11-16,8.2141,8.3551,7.8846,8.2706,129561,0
2012-11-19,8.3929,8.4492,8.1764,8.4492,66776,0
2012-11-20,8.3267,8.4492,8.2328,8.3458,46887,0
2012-11-21,8.3551,8.4304,8.195,8.3645,143365,0
2012-11-23,8.3834,8.6277,8.3365,8.6277,23562,0
2012-11-26,8.6187,8.7691,8.562,8.7315,48724,0
2012-11-27,8.6939,8.9385,8.6277,8.6748,49903,0
2012-11-28,8.6374,8.8536,8.5245,8.7598,52263,0
2012-11-29,8.8536,8.8822,8.6656,8.6939,50163,0
2012-11-30,8.6845,8.7785,8.4396,8.4961,204919,0
2012-12-03,8.6748,8.8822,8.4396,8.8536,66384,0
2012-12-04,8.835,9.0797,8.835,9.0044,54380,0
2012-12-05,9.0514,9.0514,8.8256,8.9101,79972,0
2012-12-06,8.2891,8.7503,7.9976,8.6277,115445,0
2012-12-07,8.6277,8.6277,8.2516,8.3174,76108,0
2012-12-10,8.3365,8.3645,8.1385,8.2516,90734,0
2012-12-11,8.3551,8.7034,8.1201,8.4396,179378,0
2012-12-12,8.4396,8.658,8.2976,8.5535,96246,0
2012-12-13,8.5347,8.6106,8.2123,8.4396,89026,0
2012-12-14,8.3925,8.7244,8.3164,8.383,118763,0
2012-12-17,8.4396,9.0657,8.3925,8.7717,185450,0
2012-12-18,8.8189,8.9709,8.7621,8.8667,78900,0
2012-12-19,8.895,9.1508,8.895,9.0467,190041,0
2012-12-20,9.0277,9.3405,8.8667,9.3224,570684,0
2012-12-21,9.3224,9.626,9.0277,9.4918,440239,0
2012-12-24,9.502,9.56,9.1508,9.1891,64967,0
2012-12-26,9.1698,9.2842,9.094,9.1978,114488,0
2012-12-27,9.2076,9.4339,9.1321,9.3134,96060,0
2012-12-28,9.2745,9.3224,9.1891,9.2172,111917,0
2012-12-31,9.2559,9.57,9.2459,9.512,113041,0
2013-01-02,9.757,9.977,9.532,9.721,256980,0
2013-01-03,9.721,9.909,9.692,9.813,71097,0
2013-01-04,9.89,10.024,9.55,9.664,104529,0
2013-01-07,9.58,9.644,9.4818,9.608,73579,0
2013-01-08,9.626,9.721,9.522,9.674,107690,0
2013-01-09,9.682,9.701,9.4048,9.502,110945,0
2013-01-10,9.522,9.56,9.3958,9.4818,52668,0
2013-01-11,9.522,9.55,9.4147,9.4726,72926,0
2013-01-14,9.4241,9.4636,9.3134,9.4339,95150,0
2013-01-15,9.3504,9.3869,9.2559,9.3504,43381,0
2013-01-16,9.2937,9.3033,9.1131,9.2172,75652,0
2013-01-17,9.2937,9.3134,9.1414,9.2459,53231,0
2013-01-18,9.2745,9.2937,9.1605,9.2657,105077,0
2013-01-22,9.2842,9.4726,9.2269,9.4636,113699,0
2013-01-23,9.4818,9.4818,9.2172,9.2559,123699,0
2013-01-24,9.2937,9.3791,9.2745,9.3322,89724,0
2013-01-25,9.4048,9.4339,9.1978,9.2362,73575,0
2013-01-28,9.2745,9.3603,9.1508,9.2842,67245,0
2013-01-29,9.2459,9.3869,9.2076,9.3405,103372,0
2013-01-30,9.2657,9.3603,9.1321,9.1978,103904,0
2013-01-31,9.2076,9.2459,9.0657,9.1225,112543,0
2013-02-01,9.1978,9.4918,9.1131,9.3504,150561,0
2013-02-04,9.2937,10.346,9.1321,10.126,627165,0
2013-02-05,10.202,11.115,10.202,11.105,568103,0
2013-02-06,11.105,11.597,11.028,11.457,506822,0
2013-02-07,11.427,11.427,10.699,10.83,312943,0
2013-02-08,10.83,10.924,10.774,10.866,129115,0
2013-02-11,10.83,11.133,10.83,10.924,47466,0
2013-02-12,10.962,11.226,10.943,11.208,99355,0
2013-02-13,11.265,11.664,11.124,11.635,203149,0
2013-02-14,11.615,11.854,11.606,11.606,248330,0
2013-02-15,11.674,11.72,11.35,11.561,139484,0
2013-02-19,11.561,11.939,11.561,11.844,205302,0
2013-02-20,11.836,12.033,11.701,11.901,308656,0
2013-02-21,11.911,11.966,11.664,11.749,116926,0
2013-02-22,11.836,11.873,11.674,11.808,99715,0
2013-02-25,11.844,11.957,11.561,11.691,143750,0
2013-02-26,11.701,11.966,11.701,11.911,136408,0
2013-02-27,11.901,12.499,11.901,12.091,332016,0
2013-02-28,12.109,12.558,12.023,12.432,410089,0
2013-03-01,12.568,12.831,12.28,12.715,339824,0
2013-03-04,12.697,12.924,12.47,12.688,223520,0
2013-03-05,12.715,13.294,12.715,12.877,305129,0
2013-03-06,12.991,13.021,12.706,12.915,165876,0
2013-03-07,12.954,13.001,12.822,12.896,129977,0
2013-03-08,13.021,13.106,12.831,12.896,150192,0
2013-03-11,12.915,13.011,12.764,12.802,224968,0
2013-03-12,12.735,12.802,12.64,12.735,111618,0
2013-03-13,12.773,12.867,12.575,12.841,130760,0
2013-03-14,12.822,12.877,12.706,12.802,175036,0
2013-03-15,12.802,12.849,12.568,12.575,308633,0
2013-03-18,12.489,13.067,12.346,12.906,295240,0
2013-03-19,12.773,12.877,12.412,12.548,366357,0
2013-03-20,12.622,12.841,12.528,12.792,147567,0
2013-03-21,12.688,12.773,12.402,12.528,77203,0
2013-03-22,12.528,12.632,12.402,12.451,92827,0
2013-03-25,12.451,12.706,12.243,12.299,97840,0
2013-03-26,12.328,12.346,11.994,12.082,158798,0
2013-03-27,12.014,12.508,11.948,12.365,127999,0
2013-03-28,12.402,12.402,12.214,12.214,133860,0
2013-04-01,12.224,12.271,11.836,11.939,167614,0
2013-04-02,12.043,12.243,11.976,12.1,165418,0
2013-04-03,12.109,12.271,11.948,12.233,301448,0
2013-04-04,12.271,12.346,12.139,12.253,157248,0
2013-04-05,12.129,12.412,12.053,12.224,220540,0
2013-04-08,12.206,12.568,11.976,12.508,249911,0
2013-04-09,12.735,12.982,12.66,12.66,642460,0
2013-04-10,12.726,12.946,12.716,12.842,570300,0
2013-04-11,12.868,13.222,12.716,13.117,324827,0
2013-04-12,13.108,13.271,13.042,13.117,162789,0
2013-04-15,12.993,13.079,12.183,12.221,277437,0
2013-04-16,12.381,12.783,12.297,12.67,174315,0
2013-04-17,12.612,12.726,12.391,12.44,181305,0
2013-04-18,12.469,12.602,12.401,12.45,211120,0
2013-04-19,12.469,12.697,12.43,12.584,165397,0
2013-04-22,12.66,12.85,12.537,12.631,182689,0
2013-04-23,12.707,13.288,12.688,13.052,384320,0
2013-04-24,13.061,13.327,13.061,13.327,284906,0
2013-04-25,13.345,14.251,13.278,13.528,623624,0
2013-04-26,13.528,13.548,13.327,13.394,153047,0
2013-04-29,13.47,13.765,13.412,13.689,312628,0
2013-04-30,13.689,13.86,13.51,13.709,261339,0
2013-05-01,13.649,13.649,12.697,12.946,380136,0
2013-05-02,12.946,13.548,12.946,13.46,296770,0
2013-05-03,13.639,14.128,13.623,13.803,354293,0
2013-05-06,13.832,14.366,13.699,14.32,240474,0
2013-05-07,14.366,14.555,14.212,14.291,210722,0
2013-05-08,14.3,14.357,13.765,13.976,180066,0
2013-05-09,13.899,14.044,13.774,13.794,124247,0
2013-05-10,13.803,13.851,13.594,13.718,99570,0
2013-05-13,13.669,13.879,13.576,13.813,105693,0
2013-05-14,13.87,14.291,13.765,14.146,148900,0
2013-05-15,14.052,14.32,13.899,14.212,247768,0
2013-05-16,14.222,14.261,13.919,14.015,77188,0
2013-05-17,14.128,14.347,13.995,14.347,164141,0
2013-05-20,14.271,14.481,14.098,14.251,146753,0
2013-05-21,14.261,14.594,14.128,14.5,457068,0
2013-05-22,14.471,15.054,14.166,14.481,397000,0
2013-05-23,14.291,14.443,14.079,14.396,164234,0
2013-05-24,14.281,14.537,14.251,14.527,131411,0
2013-05-28,14.748,15.185,14.641,14.966,337092,0
2013-05-29,14.862,14.976,14.651,14.805,223432,0
2013-05-30,14.844,15.483,14.844,15.224,204658,0
2013-05-31,15.112,15.19,14.969,14.999,117905,0
2013-06-03,15.025,15.463,14.909,15.185,243114,0
2013-06-04,15.252,15.377,14.805,14.871,100286,0
2013-06-05,14.844,14.957,14.31,14.396,164717,0
2013-06-06,14.434,14.594,13.938,14.414,220540,0
2013-06-07,14.481,14.574,14.339,14.5,163550,0
2013-06-10,14.574,14.73,14.357,14.691,275773,0
2013-06-11,14.5,14.651,14.31,14.555,63790,0
2013-06-12,14.691,14.691,14.241,14.271,51510,0
2013-06-13,14.231,14.527,14.098,14.434,158233,0
2013-06-14,14.366,14.366,14.062,14.156,86780,0
2013-06-17,14.281,14.357,13.765,13.813,299261,0
2013-06-18,13.851,13.948,13.659,13.832,254490,0
2013-06-19,13.803,14.034,13.639,13.86,261904,0
2013-06-20,14.776,14.776,13.639,14.071,653387,0
2013-06-21,14.33,15.493,14.108,15.262,1056107,0
2013-06-24,15.071,15.493,15.006,15.185,688092,0
2013-06-25,15.404,15.413,15.035,15.205,549101,0
2013-06-26,15.3,15.671,15.195,15.443,468587,0
2013-06-27,15.576,16.275,15.576,16.197,282349,0
2013-06-28,16.227,16.626,16.168,16.217,1151746,0
2013-07-01,16.266,16.712,16.257,16.461,423820,0
2013-07-02,16.501,16.729,16.386,16.685,349175,0
2013-07-03,16.665,17.15,16.587,17.056,140446,0
2013-07-05,17.331,17.899,17.244,17.625,280394,0
2013-07-08,17.78,17.849,17.159,17.235,322273,0
2013-07-09,17.371,17.418,17.101,17.215,257879,0
2013-07-10,17.313,17.449,17.111,17.159,148649,0
2013-07-11,17.332,17.912,17.254,17.912,305867,0
2013-07-12,17.942,18.307,17.851,18.127,210121,0
2013-07-15,18.287,18.688,18.193,18.528,274525,0
2013-07-16,18.577,18.66,18.184,18.203,271525,0
2013-07-17,18.268,18.519,18.167,18.248,149848,0
2013-07-18,18.23,18.472,18.222,18.462,446354,0
2013-07-19,18.374,18.472,18.203,18.462,334937,0
2013-07-22,18.519,19.415,18.472,18.977,368933,0
2013-07-23,19.139,19.189,18.787,18.815,346049,0
2013-07-24,18.864,18.949,18.176,18.268,313299,0
2013-07-25,18.184,18.268,17.932,18.213,426647,0
2013-07-26,18.087,18.23,18.057,18.184,224231,0
2013-07-29,18.167,18.23,17.922,17.981,103509,0
2013-07-30,18.021,18.184,17.812,17.942,105071,0
2013-07-31,17.962,18.239,17.877,18.077,140270,0
2013-08-01,18.258,18.297,17.381,17.676,324163,0
2013-08-02,17.616,17.867,17.439,17.821,170784,0
2013-08-05,17.812,17.942,17.597,17.736,139053,0
2013-08-06,17.636,17.754,17.352,17.456,111375,0
2013-08-07,17.449,17.449,17.235,17.409,151758,0
2013-08-08,17.483,17.597,17.264,17.294,164952,0
2013-08-09,17.225,17.284,16.746,17.159,206820,0
2013-08-12,17.055,17.736,17.055,17.676,138552,0
2013-08-13,17.656,18.345,17.549,18.077,212403,0
2013-08-14,18.117,18.248,17.867,17.952,159580,0
2013-08-15,17.716,17.764,17.39,17.492,169939,0
2013-08-16,17.381,17.597,17.254,17.313,179880,0
2013-08-19,17.235,17.254,16.824,16.844,117568,0
2013-08-20,16.746,17.225,16.746,17.14,57196,0
2013-08-21,17.065,17.166,16.663,16.815,79259,0
2013-08-22,16.844,17.185,16.795,17.12,69289,0
2013-08-23,17.084,17.15,16.938,16.967,159809,0
2013-08-26,17.055,17.225,16.938,17.055,124939,0
2013-08-27,16.795,16.967,16.29,16.327,168656,0
2013-08-28,16.28,16.987,16.28,16.872,193330,0
2013-08-29,21.792,23.925,21.436,22.356,2119169,0
2013-08-30,23.025,23.169,21.991,22.862,882648,0
2013-09-03,23.26,24.316,23.154,23.712,591872,0
2013-09-04,23.683,25.227,23.683,24.719,784620,0
2013-09-05,24.825,25.286,24.497,25.024,413318,0
2013-09-06,25.236,25.409,24.222,24.786,340641,0
2013-09-09,25.276,25.514,24.786,24.883,476881,0
2013-09-10,24.977,25.141,24.709,24.844,422476,0
2013-09-11,24.844,24.958,24.565,24.622,238167,0
2013-09-12,24.604,24.748,24.212,24.433,185749,0
2013-09-13,24.489,24.95,24.299,24.883,339705,0
2013-09-16,25.313,25.351,24.051,24.173,533928,0
2013-09-17,24.232,25.121,24.134,25.121,384435,0
2013-09-18,25.053,25.971,24.835,25.599,332669,0
2013-09-19,25.742,26.019,25.466,25.589,383883,0
2013-09-20,25.745,26.744,25.621,26.447,513137,0
2013-09-23,26.48,26.987,26.252,26.375,329199,0
2013-09-24,26.366,26.855,25.861,26.653,316032,0
2013-09-25,26.673,27.101,26.48,26.738,289876,0
2013-09-26,26.663,26.977,26.144,26.385,272487,0
2013-09-27,26.255,26.678,26.227,26.503,199819,0
2013-09-30,26.317,26.94,26.029,26.796,455710,0
2013-10-01,26.786,27.276,26.728,27.159,457841,0
2013-10-02,27.005,27.295,26.845,27.178,263707,0
2013-10-03,27.176,27.818,26.197,27.647,536214,0
2013-10-04,27.741,27.904,27.408,27.732,228089,0
2013-10-07,27.519,27.886,26.993,27.117,370763,0
2013-10-08,27.078,27.146,24.526,24.883,785556,0
2013-10-09,25.073,25.487,24.709,25.161,372364,0
2013-10-10,25.534,25.91,25.19,25.516,290951,0
2013-10-11,25.429,25.92,25.161,25.814,250250,0
2013-10-14,25.63,25.91,25.334,25.804,233667,0
2013-10-15,25.853,26.408,25.667,25.823,214577,0
2013-10-16,25.984,26.237,25.667,25.863,293016,0
2013-10-17,25.814,26.408,25.795,26.408,409104,0
2013-10-18,26.781,26.888,26.503,26.668,433745,0
2013-10-21,26.678,27.097,26.187,26.255,258274,0
2013-10-22,26.389,27.041,26.227,26.964,406841,0
2013-10-23,26.936,26.936,26.255,26.705,190548,0
2013-10-24,26.831,27.244,26.559,27.146,234375,0
2013-10-25,27.215,28.433,26.974,28.414,609040,0
2013-10-28,28.433,28.546,26.418,26.569,575226,0
2013-10-29,26.668,27.011,25.833,25.91,457941,0
2013-10-30,25.833,26.217,24.268,24.651,574535,0
2013-10-31,24.536,24.95,24.171,24.546,345670,0
2013-11-01,24.574,24.768,23.328,24.038,542434,0
2013-11-04,24.2,25.984,24.2,25.9,546840,0
2013-11-05,25.946,26.168,25.439,25.955,366548,0
2013-11-06,26.082,26.148,23.847,24.22,517742,0
2013-11-07,24.22,24.422,22.119,22.838,679796,0
2013-11-08,22.811,24.478,22.598,24.412,547527,0
2013-11-11,24.44,24.469,23.807,24.152,336536,0
2013-11-12,24.152,24.2,23.817,24.067,223196,0
2013-11-13,23.875,24.469,23.875,24.288,171910,0
2013-11-14,24.288,24.844,23.913,24.681,234882,0
2013-11-15,24.681,25.092,24.402,25.034,186875,0
2013-11-18,25.034,25.553,24.95,25.306,457344,0
2013-11-19,25.467,26.389,25.17,25.324,447354,0
2013-11-20,25.429,25.63,24.122,24.316,295941,0
2013-11-21,24.394,25.601,24.394,25.573,276118,0
2013-11-22,25.591,26.091,25.314,26.013,227836,0
2013-11-25,26.217,26.85,25.727,26.725,427854,0
2013-11-26,26.678,27.442,26.559,27.225,368404,0
2013-11-27,27.33,27.598,27.146,27.519,333045,0
2013-11-29,27.509,28.126,27.499,27.761,204110,0
2013-12-02,27.714,27.741,25.707,26.052,635599,0
2013-12-03,25.873,26.599,25.667,26.447,392558,0
2013-12-04,26.408,26.638,22.147,23.663,2113893,0
2013-12-05,29.854,34.142,29.076,33.856,4694036,0
2013-12-06,33.922,35.304,32.722,33.942,1169090,0
2013-12-09,34.094,36.011,34.094,35.766,758891,0
2013-12-10,35.599,35.775,32.942,33.549,1216872,0
2013-12-11,33.539,33.874,32.656,32.77,546306,0
2013-12-12,32.77,32.952,31.791,32.321,537583,0
2013-12-13,32.508,32.789,32.079,32.518,528033,0
2013-12-16,32.751,33.52,32.434,32.627,392372,0
2013-12-17,32.617,33.008,32.415,32.577,268500,0
2013-12-18,32.712,32.799,30.755,32.201,560389,0
2013-12-19,32.051,32.548,31.34,31.549,299975,0
2013-12-20,31.716,32.518,31.686,32.061,603069,0
2013-12-23,32.154,32.607,31.955,32.34,292777,0
2013-12-24,32.201,32.453,31.885,32.406,115486,0
2013-12-26,32.453,32.866,32.434,32.665,315041,0
2013-12-27,32.818,33.335,32.032,32.508,216429,0
2013-12-30,32.5,32.627,32.061,32.481,249471,0
2013-12-31,32.482,32.952,32.424,32.809,371415,0
2014-01-02,32.866,33.306,32.34,33.028,353674,0
2014-01-03,33.096,33.501,32.77,33.125,324015,0
2014-01-06,33.221,35.507,33.221,33.442,942576,0
2014-01-07,33.586,34.749,33.354,34.084,525705,0
2014-01-08,34.169,35.062,33.962,34.288,478473,0
2014-01-09,34.401,34.73,32.627,33.613,558529,0
2014-01-10,33.902,33.972,32.742,33.461,396113,0
2014-01-13,33.461,33.827,31.466,31.837,492918,0
2014-01-14,32.069,33.164,31.975,33.164,396917,0
2014-01-15,33.56,33.865,33.174,33.492,437502,0
2014-01-16,33.578,33.894,33.068,33.403,276387,0
2014-01-17,33.403,33.662,32.788,32.961,232253,0
2014-01-21,33.335,33.335,32.49,32.893,372063,0
2014-01-22,32.961,34.134,32.913,33.924,608983,0
2014-01-23,34.066,34.066,32.376,33.068,442494,0
2014-01-24,32.865,32.865,31.536,31.882,375191,0
2014-01-27,31.854,32.096,30.596,31.684,393374,0
2014-01-28,31.684,32.338,31.213,32.143,452830,0
2014-01-29,31.835,32.808,31.596,32.106,398240,0
2014-01-30,32.413,32.961,32.172,32.76,316575,0
2014-01-31,32.059,32.913,32.059,32.366,350173,0
2014-02-03,32.404,32.798,29.989,30.307,532500,0
2014-02-04,30.336,30.828,29.356,30.392,590333,0
2014-02-05,30.356,30.481,28.713,29.596,421221,0
2014-02-06,29.691,30.633,29.413,29.75,344375,0
2014-02-07,29.962,30.577,29.75,30.364,356695,0
2014-02-10,30.346,30.364,29.356,29.681,366583,0
2014-02-11,29.635,30.085,29.038,29.701,326599,0
2014-02-12,29.788,30.193,29.442,30.057,278587,0
2014-02-13,29.769,30.615,29.403,30.144,330033,0
2014-02-14,30.114,30.173,29.596,29.721,264459,0
2014-02-18,29.905,31.645,29.837,31.366,506832,0
2014-02-19,31.327,33.296,31.327,32.702,666428,0
2014-02-20,32.664,32.952,32.219,32.655,353578,0
2014-02-21,32.616,32.655,31.556,32.087,407518,0
2014-02-24,32.021,32.836,31.902,32.47,244720,0
2014-02-25,32.616,32.778,31.826,31.982,221398,0
2014-02-26,32.039,32.626,31.972,32.507,335511,0
2014-02-27,32.442,32.76,31.972,32.586,268707,0
2014-02-28,32.586,34.367,32.413,32.596,642601,0
2014-03-03,32.152,32.239,31.076,32.209,409649,0
2014-03-04,32.567,33.934,32.557,33.671,485207,0
2014-03-05,33.652,34.25,33.315,33.779,247841,0
2014-03-06,34.066,34.066,33.058,33.403,261600,0
2014-03-07,33.662,33.662,32.48,32.855,356025,0
2014-03-10,32.798,32.808,32.209,32.673,258740,0
2014-03-11,32.692,33.135,32.249,32.422,461337,0
2014-03-12,32.366,34.21,32.309,34.046,816303,0
2014-03-13,29.827,30.652,27.885,29.867,4003063,0
2014-03-14,29.798,29.979,28.604,28.97,1176517,0
2014-03-17,29.134,29.616,28.789,29.067,942756,0
2014-03-18,28.98,30.596,28.751,30.288,1095219,0
2014-03-19,30.298,31.036,30.144,30.53,778265,0
2014-03-20,30.382,31.046,30.144,30.828,439905,0
2014-03-21,31.125,31.684,30.885,31.259,709547,0
2014-03-24,31.249,31.278,30.163,30.568,525713,0
2014-03-25,30.643,31.155,30.262,30.432,357850,0
2014-03-26,30.539,30.568,28.99,29.047,515636,0
2014-03-27,29.009,29.596,28.703,29.047,357110,0
2014-03-28,29.134,29.74,29.057,29.154,381191,0
2014-03-31,29.384,29.73,29.21,29.479,522184,0
2014-04-01,29.616,29.837,28.999,29.798,451147,0
2014-04-02,29.808,30.442,29.606,30.442,321040,0
2014-04-03,30.587,31.056,30.017,30.095,332666,0
2014-04-04,30.442,30.442,28.337,28.809,394350,0
2014-04-07,28.604,28.76,26.99,27.423,576541,0
2014-04-08,27.406,27.798,26.701,27.299,394342,0
2014-04-09,27.386,29.25,27.366,29.134,416412,0
2014-04-10,29.134,29.134,27.693,27.856,585184,0
2014-04-11,27.537,27.922,26.443,26.555,398797,0
2014-04-14,26.838,27.27,26.48,26.847,282498,0
2014-04-15,26.923,27.183,25.883,26.711,438675,0
2014-04-16,26.99,27.529,26.711,27.417,288435,0
2014-04-17,27.417,28.284,27.193,27.916,203257,0
2014-04-21,27.916,28.244,27.569,28.003,195874,0
2014-04-22,28.012,29.316,28.012,29.162,403416,0
2014-04-23,29.016,29.306,28.816,29.054,304575,0
2014-04-24,29.277,29.277,28.409,28.523,261179,0
2014-04-25,28.313,28.4,26.915,27.029,208910,0
2014-04-28,27.232,27.686,25.785,26.249,400270,0
2014-04-29,26.383,27.076,26.277,27.019,252475,0
2014-04-30,26.915,27.144,26.489,26.76,336861,0
2014-05-01,26.721,27.724,26.479,27.232,361050,0
2014-05-02,27.648,28.709,27.638,28.166,448949,0
2014-05-05,27.859,28.082,27.213,27.868,272825,0
2014-05-06,27.763,28.128,27.164,27.261,292861,0
2014-05-07,27.35,27.35,26.307,26.818,361179,0
2014-05-08,26.73,28.072,26.73,26.818,291974,0
2014-05-09,26.828,26.99,26.334,26.971,455468,0
2014-05-12,27.174,28.786,27.134,28.619,322119,0
2014-05-13,28.542,28.542,27.619,27.898,266975,0
2014-05-14,27.763,27.763,27.076,27.076,268156,0
2014-05-15,26.971,27.301,26.432,27.067,278073,0
2014-05-16,26.999,27.763,26.604,27.753,206080,0
2014-05-19,27.706,28.649,27.368,28.514,328435,0
2014-05-20,28.38,28.38,27.539,27.81,308480,0
2014-05-21,27.955,28.409,27.609,28.032,160999,0
2014-05-22,28.012,28.844,27.888,28.264,247837,0
2014-05-23,28.176,29.537,28.176,28.816,351582,0
2014-05-27,29.142,29.827,28.872,29.238,371807,0
2014-05-28,29.228,29.402,28.826,29.104,181238,0
2014-05-29,29.152,30.096,29.006,30.096,270069,0
2014-05-30,29.942,30.309,29.75,30.048,520692,0
2014-06-02,30.145,30.282,29.711,30.224,232835,0
2014-06-03,29.971,30.434,29.867,30.234,245367,0
2014-06-04,30.184,31.437,29.999,31.379,458487,0
2014-06-05,31.351,31.572,30.58,31.05,489474,0
2014-06-06,31.189,32.469,31.189,32.037,410643,0
2014-06-09,31.998,32.247,31.756,31.989,310764,0
2014-06-10,31.814,32.17,31.612,31.833,274713,0
2014-06-11,31.632,31.824,31.227,31.632,246182,0
2014-06-12,31.466,31.979,31.179,31.756,543043,0
2014-06-13,31.794,31.949,31.199,31.794,224314,0
2014-06-16,31.532,31.919,31.293,31.804,200027,0
2014-06-17,31.699,32.132,31.612,31.989,260651,0
2014-06-18,31.979,32.15,31.514,32.085,219558,0
2014-06-19,32.179,32.654,32.046,32.123,254813,0
2014-06-20,31.959,32.595,31.909,32.403,665727,0
2014-06-23,32.356,33.205,32.326,32.972,602180,0
2014-06-24,32.972,33.136,31.989,32.056,505477,0
2014-06-25,31.851,32.123,31.217,31.851,632913,0
2014-06-26,34.118,36.704,33.395,36.346,2318792,0
2014-06-27,36.205,36.976,35.461,35.491,1226488,0
2014-06-30,35.511,37.032,35.179,36.858,732567,0
2014-07-01,36.848,37.042,35.335,36.646,911818,0
2014-07-02,36.53,36.773,35.546,35.923,512522,0
2014-07-03,36.067,37.206,36.027,37.166,249998,0
2014-07-07,37.166,37.166,35.641,35.701,338699,0
2014-07-08,35.491,35.691,33.888,34.495,530158,0
2014-07-09,34.621,34.832,34.041,34.1,447568,0
2014-07-10,33.251,33.84,32.566,33.655,548581,0
2014-07-11,33.782,34.295,33.571,33.84,304175,0
2014-07-14,34.031,34.157,33.415,33.722,333053,0
2014-07-15,33.712,33.742,32.827,33.059,288936,0
2014-07-16,33.27,33.842,32.72,32.854,240632,0
2014-07-17,32.643,33.097,31.858,31.946,259269,0
2014-07-18,32.072,33.205,32.015,32.807,255488,0
2014-07-21,32.565,32.681,32.072,32.477,150190,0
2014-07-22,32.72,33.232,32.477,32.71,199839,0
2014-07-23,32.768,33.078,32.196,32.225,200785,0
2014-07-24,32.391,33.029,32.13,32.334,317098,0
2014-07-25,32.034,32.082,31.232,31.568,293129,0
2014-07-28,31.578,31.724,30.806,31.491,267310,0
2014-07-29,31.548,32.245,31.375,31.801,253466,0
2014-07-30,32.082,32.429,31.667,31.821,327769,0
2014-07-31,31.434,31.52,30.515,30.93,327287,0
2014-08-01,30.93,31.045,29.964,30.274,294290,0
2014-08-04,30.351,30.668,30.078,30.476,176129,0
2014-08-05,30.274,30.969,30.127,30.563,277788,0
2014-08-06,30.312,31.404,30.255,30.996,177504,0
2014-08-07,31.194,32.072,30.874,30.883,244047,0
2014-08-08,30.959,31.916,30.658,31.568,214514,0
2014-08-11,31.705,32.148,31.482,31.52,177508,0
2014-08-12,31.434,31.628,30.708,30.93,181285,0
2014-08-13,31.045,31.608,30.959,31.472,122784,0
2014-08-14,31.52,31.598,31.269,31.424,70574,0
2014-08-15,31.705,32.082,31.249,31.657,194264,0
2014-08-18,31.976,32.363,31.886,32.187,192389,0
2014-08-19,32.305,32.334,31.791,32.235,187374,0
2014-08-20,32.158,32.168,31.733,31.886,141304,0
2014-08-21,31.811,32.255,31.578,32.235,172906,0
2014-08-22,32.205,32.73,31.782,32.225,188314,0
2014-08-25,32.477,32.962,32.215,32.411,128555,0
2014-08-26,32.391,33.078,32.148,32.874,213166,0
2014-08-27,32.981,33.338,32.305,32.439,183381,0
2014-08-28,32.255,32.565,32.063,32.101,108206,0
2014-08-29,32.187,32.72,32.13,32.614,176780,0
2014-09-02,32.691,33.979,32.691,33.666,277634,0
2014-09-03,33.823,33.833,32.874,33.136,553704,0
2014-09-04,37.477,38.968,35.884,38.416,2039645,0
2014-09-05,38.416,39.674,37.604,39.433,708480,0
2014-09-08,39.433,40.397,38.919,39.78,770900,0
2014-09-09,39.674,39.79,37.315,38.067,908717,0
2014-09-10,38.125,38.928,38.125,38.658,516362,0
2014-09-11,38.368,39.518,38.223,39.498,550627,0
2014-09-12,39.654,40.07,39.316,39.336,638599,0
2014-09-15,39.433,39.433,38.358,38.716,467547,0
2014-09-16,38.668,40.293,38.368,39.654,516499,0
2014-09-17,39.78,39.983,38.978,39.152,297810,0
2014-09-18,39.269,40.526,39.045,39.734,400289,0
2014-09-19,39.924,40.197,38.407,38.881,867493,0
2014-09-22,38.881,39.035,37.796,37.875,391601,0
2014-09-23,37.72,38.039,37.197,37.305,409135,0
2014-09-24,37.487,38.021,37.305,37.748,381071,0
2014-09-25,37.729,37.826,36.464,36.792,367933,0
2014-09-26,36.948,37.363,36.569,37.005,356693,0
2014-09-29,36.549,37.207,36.464,36.858,257218,0
2014-09-30,36.918,37.187,35.313,35.658,586566,0
2014-10-01,35.478,35.797,34.704,34.867,411963,0
2014-10-02,34.788,35.524,34.566,35.303,484055,0
2014-10-03,35.708,36.474,35.313,35.816,371592,0
2014-10-06,36.175,37.043,35.884,36.374,473945,0
2014-10-07,36.326,36.628,35.977,35.997,472012,0
2014-10-08,35.977,36.085,34.644,35.758,536368,0
2014-10-09,35.62,35.93,35.119,35.224,459852,0
2014-10-10,34.994,35.089,33.572,33.601,445864,0
2014-10-13,33.764,33.842,32.005,32.148,691291,0
2014-10-14,32.633,33.087,31.753,31.858,868974,0
2014-10-15,31.685,33.062,31.335,32.857,591445,0
2014-10-16,32.246,34.333,32.246,33.671,495325,0
2014-10-17,34.225,34.865,33.867,34.147,462599,0
2014-10-20,34.01,34.457,33.739,34.372,392251,0
2014-10-21,34.574,35.488,34.39,35.313,411025,0
2014-10-22,35.34,35.769,34.525,34.613,305760,0
2014-10-23,35.165,36.813,35.068,36.357,385235,0
2014-10-24,36.505,36.708,35.699,36.097,228636,0
2014-10-27,35.876,36.338,35.214,36.077,228960,0
2014-10-28,36.357,38.357,36.291,38.231,346121,0
2014-10-29,38.327,38.405,37.202,37.921,324249,0
2014-10-30,37.892,38.775,37.369,38.327,278744,0
2014-10-31,38.843,39.491,37.93,38.192,575918,0
2014-11-03,38.114,39.578,38.065,38.968,420135,0
2014-11-04,38.881,39.064,38.162,38.824,206569,0
2014-11-05,39.123,39.123,37.999,38.308,217110,0
2014-11-06,38.261,38.686,38.261,38.617,155492,0
2014-11-07,38.696,38.775,37.872,38.395,272756,0
2014-11-10,38.445,39.064,38.445,38.938,215609,0
2014-11-11,38.958,39.153,38.425,38.863,221138,0
2014-11-12,38.735,38.863,38.357,38.794,135728,0
2014-11-13,38.696,39.035,37.892,38.075,181518,0
2014-11-14,38.143,38.143,37.483,37.726,337153,0
2014-11-17,37.61,37.902,37.019,37.115,229182,0
2014-11-18,37.133,37.862,37.133,37.571,185898,0
2014-11-19,37.541,37.541,36.427,36.796,238453,0
2014-11-20,36.631,37.34,36.367,37.172,260590,0
2014-11-21,37.59,38.162,36.892,37.058,228198,0
2014-11-24,37.097,38.532,37.097,38.386,278921,0
2014-11-25,38.386,38.522,37.6,37.61,183976,0
2014-11-26,37.745,38.445,37.689,38.298,262805,0
2014-11-28,38.221,38.366,37.523,37.58,156922,0
2014-12-01,37.34,37.398,36.291,36.367,347244,0
2014-12-02,36.523,38.104,36.367,37.784,384121,0
2014-12-03,37.97,38.018,37.65,37.745,292330,0
2014-12-04,37.726,38.415,37.64,38.366,387265,0
2014-12-05,38.425,40.132,38.425,40.016,516307,0
2014-12-08,40.063,40.344,38.784,39.53,646789,0
2014-12-09,39.094,40.946,38.696,40.926,523851,0
2014-12-10,41.044,41.16,39.822,40.344,707951,0
2014-12-11,40.481,41.703,33.994,34.574,2829557,0
2014-12-12,34.428,35.591,31.811,33.614,1758670,0
2014-12-15,34.02,34.333,31.936,32.306,1091909,0
2014-12-16,32.246,33.371,31.966,31.986,808454,0
2014-12-17,32.159,33.159,31.916,32.916,780990,0
2014-12-18,33.44,34.466,33.303,33.994,861494,0
2014-12-19,34.04,34.315,33.719,33.867,1139747,0
2014-12-22,33.916,34.672,33.916,34.535,394007,0
2014-12-23,34.702,35.184,34.632,34.973,355295,0
2014-12-24,35.012,35.808,34.914,35.571,253010,0
2014-12-26,35.709,35.922,35.349,35.611,305954,0
2014-12-29,35.611,35.808,35.303,35.498,343407,0
2014-12-30,35.331,35.739,35.303,35.458,231553,0
2014-12-31,35.553,35.808,35.283,35.409,343242,0
2015-01-02,35.562,35.788,34.914,35.165,291116,0
2015-01-05,35.146,35.34,34.914,35.021,599824,0
2015-01-06,35.021,35.118,33.867,34.438,791205,0
2015-01-07,34.751,35.088,34.428,35.078,303722,0
2015-01-08,35.419,36.252,35.118,36.057,441558,0
2015-01-09,36.018,36.018,35.601,35.867,295739,0
2015-01-12,35.788,35.837,35.204,35.399,235829,0
2015-01-13,35.739,36.427,34.904,35.369,344593,0
2015-01-14,34.825,35.253,34.484,35.154,211773,0
2015-01-15,35.164,35.234,34.124,34.572,394678,0
2015-01-16,34.398,35.379,34.37,35.273,225693,0
2015-01-20,35.263,35.263,34.172,34.252,428759,0
2015-01-21,34.027,34.262,33.601,34,376485,0
2015-01-22,34.302,35.107,33.705,34.972,220715,0
2015-01-23,34.903,35.602,34.825,35.253,385326,0
2015-01-26,34.785,35.632,34.427,35.553,528298,0
2015-01-27,34.933,35.971,34.923,35.72,296423,0
2015-01-28,35.632,36.264,35.263,35.293,353220,0
2015-01-29,35.369,35.941,35.011,35.838,278970,0
2015-01-30,35.498,35.971,35.127,35.164,317457,0
2015-02-02,35.244,35.632,34.825,35.498,234635,0
2015-02-03,35.64,36.896,35.64,36.817,287515,0
2015-02-04,36.311,37.478,36.311,37.266,420107,0
2015-02-05,37.537,37.848,37.315,37.537,237435,0
2015-02-06,37.547,37.828,36.956,37.478,246849,0
2015-02-09,37.246,37.723,37.042,37.167,254578,0
2015-02-10,37.43,37.685,36.994,37.468,158590,0
2015-02-11,37.315,37.78,37.167,37.518,131890,0
2015-02-12,37.898,38.491,37.616,38.091,230538,0
2015-02-13,38.082,38.394,37.586,38.305,245616,0
2015-02-17,38.315,38.325,37.227,37.557,215467,0
2015-02-18,37.393,38.052,37.246,37.957,134465,0
2015-02-19,37.937,38.403,37.868,37.986,214878,0
2015-02-20,37.996,38.305,37.488,38.091,197750,0
2015-02-23,37.957,38.149,37.197,38.072,237161,0
2015-02-24,38.169,38.268,37.713,38.169,177070,0
2015-02-25,38.149,38.472,37.685,38.345,166215,0
2015-02-26,38.345,39.22,38.286,38.394,252196,0
2015-02-27,38.413,38.635,37.79,37.809,139994,0
2015-03-02,37.819,38.364,37.498,38.034,438578,0
2015-03-03,37.78,38.374,37.751,38.238,420886,0
2015-03-04,38.005,39.24,37.819,39.113,476635,0
2015-03-05,40.813,42.535,40.29,41.795,949879,0
2015-03-06,40.999,41.972,40.833,41.505,603768,0
2015-03-09,41.563,43.488,41.563,43.128,634108,0
2015-03-10,42.603,43.003,42.301,42.767,505024,0
2015-03-11,42.777,43.605,42.681,43.088,500086,0
2015-03-12,43.118,44.158,42.945,43.577,665891,0
2015-03-13,43.701,43.858,42.945,43.059,750441,0
2015-03-16,43.459,43.623,42.797,43.254,458843,0
2015-03-17,43.138,44.13,43.128,44.022,328113,0
2015-03-18,44.012,44.723,43.789,44.401,331095,0
2015-03-19,44.353,44.362,43.897,44.082,236261,0
2015-03-20,44.325,44.596,44.236,44.305,416157,0
2015-03-23,44.315,44.916,44.022,44.655,492477,0
2015-03-24,45.025,45.948,44.897,45.627,471803,0
2015-03-25,45.627,45.772,43.964,44.101,298180,0
2015-03-26,43.897,44.12,43.197,43.459,426339,0
2015-03-27,43.577,44.878,43.518,44.723,500086,0
2015-03-30,45.055,46.095,45.055,45.647,370180,0
2015-03-31,45.452,45.968,45.055,45.732,388863,0
2015-04-01,45.732,45.978,45.16,45.685,281930,0
2015-04-02,45.742,45.978,45.403,45.608,255701,0
2015-04-06,45.482,45.82,45.256,45.51,230397,0
2015-04-07,45.637,46.055,45.218,45.227,239700,0
2015-04-08,45.403,45.899,45.315,45.569,285736,0
2015-04-09,45.569,45.938,45.16,45.54,211118,0
2015-04-10,45.647,45.647,45.199,45.344,206744,0
2015-04-13,45.334,45.667,44.644,44.789,341851,0
2015-04-14,44.713,45.054,44.176,44.498,498711,0
2015-04-15,44.585,45.064,44.419,44.654,432116,0
2015-04-16,44.664,44.713,44.147,44.196,259288,0
2015-04-17,44.089,44.089,42.481,42.618,479515,0
2015-04-20,42.89,43.648,42.871,43.231,436250,0
2015-04-21,43.377,43.727,42.686,42.772,410373,0
2015-04-22,43.114,43.698,42.588,43.494,272614,0
2015-04-23,43.367,43.583,42.91,43.455,166819,0
2015-04-24,43.592,43.639,42.742,42.998,235677,0
2015-04-27,43.387,44.389,43.357,43.951,474486,0
2015-04-28,44.029,44.624,43.114,43.387,523967,0
2015-04-29,43.269,44.019,43.269,43.435,267834,0
2015-04-30,43.241,43.269,40.99,41.36,488958,0
2015-05-01,41.478,42.638,41.478,42.461,358893,0
2015-05-04,43.104,44.546,43.104,44.049,551991,0
2015-05-05,44.342,44.342,43.017,43.212,318856,0
2015-05-06,43.474,43.639,42.88,43.367,417960,0
2015-05-07,43.387,43.816,43.074,43.387,274619,0
2015-05-08,43.836,44.351,43.63,44.099,304072,0
2015-05-11,44.614,45.569,44.517,45.064,501073,0
2015-05-12,44.808,45.064,43.836,44.713,286512,0
2015-05-13,44.779,45.218,44.644,45.13,283643,0
2015-05-14,45.55,45.979,45.15,45.949,325220,0
2015-05-15,45.871,45.988,45.315,45.51,221048,0
2015-05-18,45.51,46.747,45.354,46.368,477757,0
2015-05-19,46.417,46.524,45.812,46.23,293703,0
2015-05-20,46.23,46.338,45.851,46.096,261675,0
2015-05-21,45.988,46.495,45.812,46.144,224718,0
2015-05-22,46.106,46.348,45.861,46.125,236727,0
2015-05-26,45.929,46.018,44.935,45.295,342161,0
2015-05-27,45.237,46.086,44.925,45.851,399031,0
2015-05-28,45.812,46.144,45.667,45.929,171175,0
2015-05-29,46.096,46.096,45.025,45.713,254695,0
2015-06-01,45.969,46.456,45.364,46.106,283985,0
2015-06-02,45.998,46.466,45.753,46.056,260074,0
2015-06-03,46.279,47.731,46.076,47.353,367310,0
2015-06-04,46.933,47.264,46.144,46.328,211988,0
2015-06-05,46.106,46.963,45.579,46.825,328197,0
2015-06-08,46.835,47.625,45.658,46.008,498302,0
2015-06-09,45.969,46.27,45.374,46.153,235589,0
2015-06-10,46.183,47.506,46.144,46.64,367848,0
2015-06-11,46.688,47.058,46.008,46.134,281708,0
2015-06-12,45.979,46.728,45.703,46.581,168051,0
2015-06-15,46.279,46.777,45.841,46.476,221432,0
2015-06-16,45.364,45.54,41.935,42.325,1213724,0
2015-06-17,42.491,43.494,42.394,42.762,738521,0
2015-06-18,42.714,43.134,42.227,42.648,635658,0
2015-06-19,42.762,42.861,41.935,41.985,972888,0
2015-06-22,42.375,42.51,41.459,41.536,593464,0
2015-06-23,41.664,42.266,41.536,42.168,803749,0
2015-06-24,42.158,42.345,41.77,41.955,932030,0
2015-06-25,30.946,30.976,27.908,30.568,8492265,0
2015-06-26,30.45,31.522,28.571,29.614,3555350,0
2015-06-29,29.262,29.418,26.963,27.07,2207554,0
2015-06-30,27.285,27.517,26.458,26.74,1609479,0
2015-07-01,26.857,27.168,26.486,26.632,1202430,0
2015-07-02,26.592,27.109,26.448,26.691,661424,0
2015-07-06,26.194,26.468,25.453,26.077,890866,0
2015-07-07,26.292,26.292,25.073,26.145,740573,0
2015-07-08,25.805,25.883,24.995,25.181,866123,0
2015-07-09,25.425,25.551,24.713,24.723,679801,0
2015-07-10,24.995,25.609,24.83,25.522,557945,0
2015-07-13,25.58,26.096,25.298,25.997,928438,0
2015-07-14,25.923,26.429,25.696,26.399,1286722,0
2015-07-15,26.438,26.438,25.823,26.144,797812,0
2015-07-16,26.389,27.22,26.302,26.663,1147587,0
2015-07-17,26.554,26.573,25.901,26.076,414485,0
2015-07-20,26.085,26.085,25.45,25.51,516802,0
2015-07-21,25.625,25.996,25.412,25.422,381745,0
2015-07-22,25.333,25.803,25.019,25.606,391463,0
2015-07-23,25.753,26.006,25.529,25.568,430550,0
2015-07-24,25.548,25.793,24.934,25.039,468816,0
2015-07-27,24.844,25.431,24.444,24.963,453469,0
2015-07-28,25.118,25.921,24.6,25.911,472705,0
2015-07-29,25.46,26.32,25.46,26.124,328540,0
2015-07-30,26.124,26.573,26.006,26.486,370796,0
2015-07-31,26.534,26.751,26.095,26.223,490815,0
2015-08-03,26.144,26.389,25.586,25.873,374619,0
2015-08-04,25.938,25.967,25.548,25.873,343990,0
2015-08-05,26.154,26.379,25.684,25.833,390441,0
2015-08-06,25.93,26.282,25.49,26.173,543002,0
2015-08-07,25.921,26.495,25.803,26.32,418885,0
2015-08-10,26.495,26.779,26.173,26.613,641118,0
2015-08-11,26.429,26.653,26.154,26.458,329239,0
2015-08-12,26.429,26.731,25.684,26.563,478537,0
2015-08-13,26.534,26.77,26.233,26.389,255282,0
2015-08-14,26.379,26.468,26.026,26.399,313908,0
2015-08-17,26.399,26.663,26.066,26.623,446717,0
2015-08-18,26.663,26.741,26.134,26.223,221004,0
2015-08-19,26.144,26.563,25.793,26.429,470351,0
2015-08-20,26.203,26.329,25.382,25.46,370796,0
2015-08-21,25.009,25.245,24.463,24.629,493475,0
2015-08-24,22.694,24.825,22.157,23.721,599743,0
2015-08-25,24.473,24.522,23.418,23.428,304904,0
2015-08-26,24.109,24.679,23.584,24.551,366807,0
2015-08-27,24.844,26.534,24.561,26.066,894761,0
2015-08-28,25.947,26.349,25.783,26.144,257327,0
2015-08-31,26.115,26.505,25.548,25.967,286283,0
2015-09-01,25.363,25.823,25.088,25.382,444976,0
2015-09-02,25.863,27.081,25.674,26.77,631499,0
2015-09-03,29.575,33.182,29.467,32.078,4648156,0
2015-09-04,32.457,32.526,30.972,31.392,1095814,0
2015-09-08,32.059,32.351,31.628,31.813,802062,0
2015-09-09,32.049,32.36,30.903,30.952,575840,0
2015-09-10,30.972,31.803,30.719,31.382,412173,0
2015-09-11,31.129,31.678,31.04,31.588,356678,0
2015-09-14,31.774,31.784,31.099,31.314,466565,0
2015-09-15,31.49,31.989,31.314,31.929,306029,0
2015-09-16,31.959,32.175,31.568,32.155,442723,0
2015-09-17,31.909,32.732,31.745,32.009,270720,0
2015-09-18,31.598,32.38,31.392,32.155,601930,0
2015-09-21,32.439,32.439,31.499,32.059,399855,0
2015-09-22,31.578,31.989,31.03,31.266,443543,0
2015-09-23,31.412,31.441,30.885,31.169,300404,0
2015-09-24,30.767,31.48,30.394,31.304,410827,0
2015-09-25,31.707,31.764,30.952,31.441,548418,0
2015-09-28,31.344,31.344,30.524,30.679,446879,0
2015-09-29,30.758,30.972,30.376,30.856,369261,0
2015-09-30,31.285,31.538,30.777,31.179,556809,0
2015-10-01,31.451,31.648,30.542,31.266,444362,0
2015-10-02,30.903,31.754,30.709,31.726,359645,0
2015-10-05,31.989,32.682,31.861,32.399,447944,0
2015-10-06,32.322,32.839,32.262,32.497,495725,0
2015-10-07,32.849,33.25,32.429,33.015,493783,0
2015-10-08,32.966,33.212,32.546,33.182,298560,0
2015-10-09,33.24,33.405,32.752,32.937,321890,0
2015-10-12,33.055,33.055,32.644,32.995,334238,0
2015-10-13,32.878,33.395,32.634,33.123,389521,0
2015-10-14,32.848,33.202,32.397,32.594,334096,0
2015-10-15,32.663,33.093,32.397,33.075,320218,0
2015-10-16,33.093,33.192,32.564,33.015,227970,0
2015-10-19,32.857,32.995,32.397,32.848,263679,0
2015-10-20,32.731,33.123,32.564,32.867,109998,0
2015-10-21,33.005,33.065,31.916,31.936,156946,0
2015-10-22,32.152,33.015,32.016,32.985,289298,0
2015-10-23,33.22,33.486,32.926,33.377,201539,0
2015-10-26,33.212,33.24,32.32,32.387,293074,0
2015-10-27,32.133,32.534,31.054,32.085,241337,0
2015-10-28,32.24,33.318,32.172,33.318,157250,0
2015-10-29,33.22,33.22,32.191,32.339,195927,0
2015-10-30,32.32,32.819,32.152,32.663,215316,0
2015-11-02,32.799,34.484,32.751,34.141,380370,0
2015-11-03,33.986,34.28,33.69,34.005,254298,0
2015-11-04,34.16,34.406,33.709,34.2,129204,0
2015-11-05,34.141,34.445,33.809,34.23,136128,0
2015-11-06,34.111,34.945,34.111,34.896,180518,0
2015-11-09,34.808,34.808,33.123,33.456,319570,0
2015-11-10,33.318,34.083,32.956,33.917,278276,0
2015-11-11,33.977,34.26,33.699,33.907,160721,0
2015-11-12,33.809,33.937,33.526,33.799,214092,0
2015-11-13,33.565,33.749,32.653,32.681,261336,0
2015-11-16,32.761,33.526,32.663,33.506,159292,0
2015-11-17,33.506,33.545,32.358,32.534,246847,0
2015-11-18,32.681,33.555,32.368,33.416,230010,0
2015-11-19,33.338,33.651,33.133,33.406,172252,0
2015-11-20,33.651,33.947,33.318,33.839,222356,0
2015-11-23,33.877,34.847,33.809,34.75,208275,0
2015-11-24,34.534,34.995,34.21,34.995,202356,0
2015-11-25,34.916,35.64,34.75,35.356,166231,0
2015-11-27,35.495,35.67,35.15,35.514,96944,0
2015-11-30,35.561,35.71,35.16,35.356,184191,0
2015-12-01,35.621,36.503,35.552,36.297,342595,0
2015-12-02,36.191,36.211,35.14,35.21,277621,0
2015-12-03,35.279,35.924,34.494,34.592,222960,0
2015-12-04,34.631,35.18,34.631,34.936,294197,0
2015-12-07,34.857,34.896,34.377,34.544,190519,0
2015-12-08,34.023,34.768,33.367,34.454,200866,0
2015-12-09,34.534,34.759,32.906,33.367,389199,0
2015-12-10,29.272,31.359,25.734,29.937,2184481,0
2015-12-11,29.427,30.986,29.398,30.702,961980,0
2015-12-14,30.702,30.946,30.233,30.889,421380,0
2015-12-15,31.114,31.495,30.771,30.966,408485,0
2015-12-16,31.378,31.906,31.104,31.829,393588,0
2015-12-17,31.906,32.036,31.184,31.194,353280,0
2015-12-18,30.986,31.476,30.652,30.86,592985,0
2015-12-21,31.203,31.624,30.83,31.104,353074,0
2015-12-22,31.232,32.016,31.154,31.886,276010,0
2015-12-23,32.181,32.848,32.104,32.534,284401,0
2015-12-24,32.614,32.995,32.447,32.701,90561,0
2015-12-28,32.604,32.604,31.624,31.867,258956,0
2015-12-29,32.046,32.143,31.644,31.867,213343,0
2015-12-30,31.956,32.006,31.184,31.329,246380,0
2015-12-31,31.251,31.486,30.801,31.194,296371,0
2016-01-04,30.517,30.956,30.427,30.623,517259,0
2016-01-05,30.623,30.791,29.86,29.898,435435,0
2016-01-06,29.398,29.688,29.379,29.496,336134,0
2016-01-07,29.026,29.257,28.026,28.046,379389,0
2016-01-08,28.417,28.845,27.075,27.125,510219,0
2016-01-11,27.243,27.282,26.244,26.714,625032,0
2016-01-12,27.115,27.342,25.873,26.615,502883,0
2016-01-13,26.704,26.911,25.407,25.495,273548,0
2016-01-14,25.524,26.055,24.679,25.445,387790,0
2016-01-15,24.629,24.796,23.715,24.619,363893,0
2016-01-19,24.856,25.101,23.854,24.384,382418,0
2016-01-20,23.952,25.151,23.431,24.816,383977,0
2016-01-21,24.936,25.249,24.492,24.649,292273,0
2016-01-22,25.012,25.417,24.757,25.199,226858,0
2016-01-25,25.151,25.16,24.59,24.669,173719,0
2016-01-26,24.816,25.417,24.679,25.239,247833,0
2016-01-27,25.022,25.455,24.708,24.866,272541,0
2016-01-28,25.141,25.259,24.585,24.708,250548,0
2016-01-29,24.796,25.632,24.796,25.623,342259,0
2016-02-01,25.445,25.956,24.718,25.78,219686,0
2016-02-02,25.436,25.436,24.575,24.61,173938,0
2016-02-03,24.876,24.906,24.087,24.639,140493,0
2016-02-04,24.639,25.358,24.619,25.041,120578,0
2016-02-05,24.906,24.984,24.384,24.58,285816,0
2016-02-08,24.227,24.826,23.971,24.728,198054,0
2016-02-09,24.325,25.097,24.325,24.718,183114,0
2016-02-10,24.965,25.623,24.965,25.309,221885,0
2016-02-11,24.836,25.338,24.325,25.19,245478,0
2016-02-12,25.417,25.909,25.3,25.741,200088,0
2016-02-16,26.055,26.39,25.82,26.33,165264,0
2016-02-17,26.488,26.901,26.252,26.704,204879,0
2016-02-18,26.813,27.245,26.4,26.625,233254,0
2016-02-19,26.546,26.843,26.153,26.615,232187,0
2016-02-22,26.871,27.982,26.871,27.48,272565,0
2016-02-23,27.394,27.47,26.833,26.853,186455,0
2016-02-24,26.615,27.404,26.321,27.344,120496,0
2016-02-25,27.344,27.46,26.764,27.441,94276,0
2016-02-26,27.549,27.952,27.304,27.922,165262,0
2016-02-29,28.031,28.423,27.845,28.091,211592,0
2016-03-01,28.308,29.123,28.308,28.848,455303,0
2016-03-02,28.671,29.063,27.441,28.041,527016,0
2016-03-03,26.863,28.051,26.459,27.509,546769,0
2016-03-04,27.559,28.691,27.339,27.687,467470,0
2016-03-07,27.589,28.139,27.47,28.041,287598,0
2016-03-08,27.806,28.061,27.216,27.441,403824,0
2016-03-09,27.559,27.677,27.126,27.404,172000,0
2016-03-10,27.589,27.899,26.764,26.911,128152,0
2016-03-11,27.235,27.855,27.068,27.826,127594,0
2016-03-14,27.648,27.845,27.304,27.48,126129,0
2016-03-15,27.384,27.422,26.871,27.137,196121,0
2016-03-16,27.048,27.364,26.871,27.196,175398,0
2016-03-17,27.167,28.071,26.959,27.952,279788,0
2016-03-18,28.071,28.503,27.865,28.061,636593,0
2016-03-21,28.278,29.132,28.248,28.788,367402,0
2016-03-22,28.691,28.691,27.982,28.051,173290,0
2016-03-23,28.081,28.12,27.167,27.216,205863,0
2016-03-24,27.038,27.245,26.635,27.137,157515,0
2016-03-28,27.216,27.235,26.665,26.774,188401,0
2016-03-29,26.635,27.559,26.585,27.441,503324,0
2016-03-30,27.628,28.906,27.628,28.759,248744,0
2016-03-31,28.749,28.946,28.238,28.749,299886,0
2016-04-01,28.503,28.503,27.414,27.46,180127,0
2016-04-04,27.489,27.599,26.911,27.087,226068,0
2016-04-05,26.949,27.284,26.744,26.881,184060,0
2016-04-06,26.901,27.489,26.645,27.441,175647,0
2016-04-07,27.284,27.431,26.714,26.871,227460,0
2016-04-08,27.087,27.638,26.998,27.628,363443,0
2016-04-11,27.777,28.228,27.549,27.549,208035,0
2016-04-12,27.638,28.061,27.589,27.952,223728,0
2016-04-13,28.13,28.693,27.992,28.693,397104,0
2016-04-14,28.575,28.673,27.657,27.816,222173,0
2016-04-15,27.806,28.377,27.243,28.328,329656,0
2016-04-18,28.249,28.623,27.992,28.623,202313,0
2016-04-19,28.733,29.136,28.663,29.107,279103,0
2016-04-20,29.146,29.808,29.107,29.64,347839,0
2016-04-21,29.679,29.895,28.929,28.939,347549,0
2016-04-22,28.851,30.814,28.703,30.774,418763,0
2016-04-25,30.606,30.645,30.024,30.271,382209,0
2016-04-26,30.508,31.139,30.33,31.049,250795,0
2016-04-27,30.981,31.139,30.853,30.981,221326,0
2016-04-28,30.833,30.833,29.925,29.984,188928,0
2016-04-29,29.944,29.944,29.126,29.325,213664,0
2016-05-02,29.354,29.699,29.127,29.64,209916,0
2016-05-03,29.412,29.65,28.979,29.5,165632,0
2016-05-04,29.344,30.103,29.275,29.334,327443,0
2016-05-05,29.472,29.709,28.485,28.565,172030,0
2016-05-06,28.505,28.919,28.279,28.909,148450,0
2016-05-09,28.909,29.146,28.663,28.88,177735,0
2016-05-10,29.037,29.334,28.87,29.136,162504,0
2016-05-11,29.008,29.452,28.841,28.851,124057,0
2016-05-12,29.027,29.235,27.747,28.229,263095,0
2016-05-13,28.15,28.425,27.706,27.706,121095,0
2016-05-16,27.806,28.338,27.806,27.962,138095,0
2016-05-17,27.912,28.229,27.647,27.786,264171,0
2016-05-18,27.677,27.927,27.332,27.637,202455,0
2016-05-19,27.468,27.716,26.76,27.005,192793,0
2016-05-20,27.174,27.706,26.975,27.677,168541,0
2016-05-23,27.716,28.001,27.618,27.826,197489,0
2016-05-24,28.011,29.037,28.011,28.919,251278,0
2016-05-25,28.979,29.472,28.959,29.422,184461,0
2016-05-26,29.442,29.63,29.305,29.364,177936,0
2016-05-27,29.393,29.63,29.156,29.481,121660,0
2016-05-31,29.481,29.481,28.89,29.107,214420,0
2016-06-01,28.919,29.225,28.752,29.126,202008,0
2016-06-02,29.018,29.136,28.801,29.077,194869,0
2016-06-03,29.047,29.047,28.575,28.752,107928,0
2016-06-06,28.801,29.136,28.623,28.959,200323,0
2016-06-07,28.989,29.067,28.673,28.801,227941,0
2016-06-08,28.821,29.63,28.673,29.5,392281,0
2016-06-09,29.285,29.778,28.465,28.791,432816,0
2016-06-10,28.425,28.515,27.912,28.021,228660,0
2016-06-13,27.962,28.101,27.548,27.637,176274,0
2016-06-14,27.558,27.972,27.498,27.884,208662,0
2016-06-15,28.091,28.405,27.85,28.051,174889,0
2016-06-16,27.806,28.309,27.657,28.249,220957,0
2016-06-17,28.358,28.653,28.001,28.386,448074,0
2016-06-20,28.851,29.027,28.555,28.653,214608,0
2016-06-21,28.683,28.851,27.776,28.061,361429,0
2016-06-22,28.929,30.202,28.604,29.729,695701,0
2016-06-23,28.761,31.987,28.091,31.543,1299475,0
2016-06-24,31.603,33.219,30.735,31.503,854971,0
2016-06-27,31.159,31.248,30.044,30.222,374434,0
2016-06-28,30.566,31.799,30.33,31.702,428098,0
2016-06-29,32.303,32.609,31.849,32.519,542772,0
2016-06-30,32.549,33.772,32.371,33.762,427544,0
2016-07-01,33.633,34.166,33.517,34.048,376550,0
2016-07-05,33.832,33.931,32.893,33.122,193186,0
2016-07-06,32.963,33.239,32.619,32.854,282995,0
2016-07-07,33.063,33.229,32.361,32.874,447802,0
2016-07-08,33.278,33.722,33.229,33.586,421699,0
2016-07-11,33.682,33.961,33.497,33.633,361900,0
2016-07-12,34.078,34.296,33.772,33.822,382764,0
2016-07-13,33.931,34.089,33.575,33.812,274585,0
2016-07-14,34.307,34.425,33.585,33.624,203371,0
2016-07-15,33.901,34.167,33.624,33.812,172302,0
2016-07-18,33.14,34.197,33.14,33.812,134692,0
2016-07-19,33.672,34.009,33.327,33.506,188023,0
2016-07-20,33.535,34.207,33.456,34.187,209981,0
2016-07-21,33.426,34.702,33.426,34.267,329209,0
2016-07-22,34.187,34.524,34.079,34.346,143836,0
2016-07-25,34.405,34.652,34.247,34.514,164010,0
2016-07-26,34.464,34.712,34.137,34.356,187185,0
2016-07-27,34.544,35.513,34.544,35.226,267914,0
2016-07-28,35.117,35.296,34.346,34.514,238966,0
2016-07-29,34.454,34.771,34.144,34.642,334228,0
2016-08-01,34.642,35.008,34.425,34.959,244703,0
2016-08-02,34.959,35.146,34.157,34.375,641385,0
2016-08-03,34.317,34.85,34.307,34.573,194900,0
2016-08-04,34.544,34.999,34.405,34.563,189072,0
2016-08-05,34.86,35.334,34.544,35.127,219630,0
2016-08-08,35.364,35.907,35.156,35.513,189977,0
2016-08-09,35.404,35.967,35.364,35.889,281220,0
2016-08-10,35.879,35.879,35.107,35.404,145981,0
2016-08-11,35.513,35.671,35.394,35.523,127283,0
2016-08-12,35.532,35.581,35.236,35.503,115304,0
2016-08-15,35.532,35.927,35.532,35.81,130969,0
2016-08-16,35.681,35.8,35.551,35.661,135289,0
2016-08-17,35.591,35.977,35.316,35.761,139032,0
2016-08-18,35.869,36.007,35.641,35.869,155281,0
2016-08-19,35.839,36.432,35.701,36.333,149581,0
2016-08-22,36.323,36.472,35.641,36.086,164434,0
2016-08-23,36.206,36.541,36.086,36.285,208104,0
2016-08-24,36.392,36.591,36.156,36.591,140304,0
2016-08-25,36.541,36.699,36.352,36.531,185435,0
2016-08-26,36.661,36.699,36.216,36.472,267667,0
2016-08-29,36.671,36.689,36.342,36.372,213112,0
2016-08-30,36.422,36.561,35.937,36.304,291452,0
2016-08-31,36.176,36.432,35.829,36.245,316702,0
2016-09-01,35.681,36.442,33.327,33.653,634582,0
2016-09-02,33.227,34.909,32.823,34.909,435833,0
2016-09-06,34.909,35.325,34.722,35.216,455882,0
2016-09-07,35.296,35.8,35.132,35.316,333000,0
2016-09-08,35.156,35.503,35.087,35.236,136876,0
2016-09-09,34.87,35.018,33.951,33.951,216795,0
2016-09-12,33.692,34.454,33.623,34.415,158555,0
2016-09-13,34.059,34.534,33.604,33.881,169224,0
2016-09-14,33.891,34.059,33.624,33.712,134679,0
2016-09-15,33.782,34.454,33.742,34.317,129885,0
2016-09-16,34.059,34.287,33.931,34.009,187627,0
2016-09-19,34.327,34.85,33.989,34.069,210080,0
2016-09-20,34.297,34.366,33.881,33.911,133494,0
2016-09-21,34.297,34.752,34.207,34.682,218566,0
2016-09-22,34.939,35.067,34.554,34.791,196253,0
2016-09-23,34.722,34.85,34.494,34.544,286276,0
2016-09-26,34.346,34.811,34.287,34.573,193935,0
2016-09-27,34.504,35.038,34.395,34.821,175038,0
2016-09-28,35.008,35.364,34.592,35.018,237837,0
2016-09-29,34.85,34.919,33.911,33.971,227805,0
2016-09-30,34.187,34.781,34.024,34.582,256482,0
2016-10-03,34.514,34.889,34.297,34.889,224521,0
2016-10-04,35.008,35.434,34.722,34.939,167668,0
2016-10-05,35.206,35.541,34.979,35.344,83803,0
2016-10-06,35.127,35.601,35.028,35.453,139470,0
2016-10-07,35.453,35.453,34.801,34.919,119534,0
2016-10-10,35.206,35.601,35.206,35.296,115287,0
2016-10-11,35.404,35.404,34.464,34.563,138332,0
2016-10-12,34.504,35,34.405,34.652,90933,0
2016-10-13,34.652,34.652,33.959,34.206,198187,0
2016-10-14,34.454,35.049,34.454,34.802,134604,0
2016-10-17,34.802,34.95,34.504,34.554,136217,0
2016-10-18,34.95,34.95,31.654,31.827,463158,0
2016-10-19,31.827,32.223,31.529,31.827,220962,0
2016-10-20,31.679,31.727,31.033,31.331,178653,0
2016-10-21,31.033,31.925,31.033,31.529,171707,0
2016-10-24,31.827,32.867,31.827,32.571,237414,0
2016-10-25,32.421,32.421,31.38,31.579,163372,0
2016-10-26,31.479,31.827,31.033,31.38,140943,0
2016-10-27,31.579,31.579,30.29,30.438,227271,0
2016-10-28,30.141,30.884,29.596,30.141,314097,0
2016-10-31,30.29,30.984,29.992,30.934,182899,0
2016-11-01,31.033,31.158,30.488,30.934,204457,0
2016-11-02,30.984,31.827,30.737,30.984,283778,0
2016-11-03,31.033,32.125,31.033,31.827,171396,0
2016-11-04,31.777,32.867,31.777,32.075,224434,0
2016-11-07,32.719,33.067,32.175,32.621,285961,0
2016-11-08,32.273,33.067,32.075,32.67,170713,0
2016-11-09,32.323,33.463,32.075,33.116,377275,0
2016-11-10,33.513,35,33.017,33.859,370913,0
2016-11-11,33.959,34.554,33.71,34.554,425125,0
2016-11-14,34.95,35.694,34.702,35.694,224513,0
2016-11-15,35.495,35.941,35.198,35.842,225693,0
2016-11-16,35.842,35.941,35.446,35.644,154027,0
2016-11-17,35.842,36.239,35.644,36.04,151438,0
2016-11-18,36.04,36.487,35.644,36.437,134663,0
2016-11-21,36.586,36.735,35.446,36.685,172640,0
2016-11-22,36.685,36.833,35.495,36.586,226346,0
2016-11-23,36.487,37.677,36.437,37.677,197549,0
2016-11-25,37.627,38.073,37.528,37.825,77634,0
2016-11-28,37.875,38.122,37.677,37.875,138100,0
2016-11-29,37.825,37.974,36.833,36.982,252396,0
2016-11-30,37.28,37.478,36.437,36.636,260889,0
2016-12-01,36.735,37.875,36.437,36.982,261929,0
2016-12-02,36.833,37.082,35.941,36.636,240865,0
2016-12-05,37.032,37.825,36.982,37.577,225537,0
2016-12-06,37.627,38.346,37.478,38.222,188820,0
2016-12-07,38.272,38.768,37.577,38.668,330654,0
2016-12-08,41.294,43.675,39.014,42.188,989856,0
2016-12-09,42.436,42.436,41.344,42.237,448448,0
2016-12-12,42.188,42.188,41.344,42.089,447726,0
2016-12-13,42.188,42.535,41.84,42.286,254103,0
2016-12-14,42.188,42.535,41.89,42.237,273140,0
2016-12-15,42.188,42.535,40.998,42.386,341692,0
2016-12-16,42.286,42.386,41.394,41.692,910362,0
2016-12-19,41.89,42.634,41.494,42.286,413206,0
2016-12-20,42.386,42.634,42.04,42.336,194838,0
2016-12-21,42.386,42.634,42.04,42.188,262450,0
2016-12-22,42.386,42.386,41.643,41.99,211876,0
2016-12-23,42.04,42.089,41.692,41.99,115761,0
2016-12-27,42.089,42.486,42.089,42.286,149968,0
2016-12-28,42.386,42.386,41.148,41.344,219971,0
2016-12-29,41.444,41.643,40.898,41.594,155753,0
2016-12-30,41.84,41.84,40.702,40.998,150388,0
2017-01-03,41.444,41.444,40.652,40.948,184519,0
2017-01-04,41.148,42.188,40.948,41.93,339474,0
2017-01-05,41.99,42.138,40.848,40.998,224138,0
2017-01-06,41.148,41.544,40.552,40.702,266448,0
2017-01-09,40.502,40.502,39.76,39.857,250587,0
2017-01-10,40.106,40.998,40.006,40.502,260888,0
2017-01-11,40.692,40.692,40.145,40.592,217611,0
2017-01-12,40.492,40.989,39.995,40.989,325725,0
2017-01-13,41.089,41.636,40.889,40.939,150586,0
2017-01-17,40.79,40.79,39.748,39.797,147526,0
2017-01-18,40.045,40.692,39.797,40.492,245241,0
2017-01-19,40.692,41.386,40.344,40.492,139785,0
2017-01-20,40.692,41.089,40.442,40.692,110525,0
2017-01-23,40.542,40.839,40.245,40.692,102992,0
2017-01-24,40.939,41.933,40.939,41.586,199269,0
2017-01-25,41.636,42.083,41.436,41.833,150310,0
2017-01-26,41.883,42.28,41.189,41.933,198911,0
2017-01-27,41.933,42.28,41.486,41.933,159888,0
2017-01-30,41.636,41.808,40.492,41.336,184000,0
2017-01-31,41.239,41.933,40.939,41.783,200707,0
2017-02-01,41.883,42.43,41.436,41.983,198748,0
2017-02-02,41.734,41.783,40.742,41.039,133260,0
2017-02-03,41.286,41.833,40.889,41.783,109194,0
2017-02-06,41.734,41.734,40.889,41.139,99297,0
2017-02-07,41.286,41.883,41.239,41.386,134773,0
2017-02-08,41.336,41.386,40.592,40.79,90902,0
2017-02-09,40.839,41.824,40.79,41.636,114749,0
2017-02-10,41.833,41.833,41.189,41.536,99479,0
2017-02-13,41.883,42.231,41.586,42.033,125897,0
2017-02-14,41.833,41.944,41.536,41.933,91742,0
2017-02-15,41.783,42.231,41.734,42.182,75105,0
2017-02-16,42.033,42.231,41.486,41.983,151352,0
2017-02-17,41.933,42.083,41.586,41.933,120374,0
2017-02-21,41.983,42.728,41.734,42.43,164609,0
2017-02-22,42.28,42.38,41.586,42.033,77736,0
2017-02-23,42.133,42.182,41.139,41.686,114396,0
2017-02-24,41.336,41.933,41.336,41.933,108226,0
2017-02-27,41.734,42.28,41.486,42.033,386092,0
2017-02-28,41.686,41.783,41.089,41.239,201462,0
2017-03-01,41.983,43.473,41.983,43.076,375663,0
2017-03-02,43.175,45.66,42.777,44.02,436821,0
2017-03-03,44.367,44.616,43.92,44.218,243991,0
2017-03-06,44.07,44.517,43.672,43.771,213840,0
2017-03-07,43.672,44.119,43.424,43.424,174614,0
2017-03-08,43.771,43.821,43.225,43.274,130313,0
2017-03-09,43.225,43.473,42.28,42.53,203374,0
2017-03-10,42.728,42.927,42.43,42.58,139188,0
2017-03-13,42.629,43.563,42.629,43.175,194625,0
2017-03-14,42.877,43.896,42.629,43.821,163163,0
2017-03-15,44.07,45.014,43.97,44.765,310262,0
2017-03-16,45.113,45.311,44.765,45.212,256264,0
2017-03-17,45.212,46.057,45.163,46.008,382734,0
2017-03-20,46.057,46.107,45.014,45.163,186292,0
2017-03-21,45.511,45.511,43.175,43.225,208244,0
2017-03-22,43.225,43.523,42.629,43.274,187951,0
2017-03-23,43.126,43.782,42.877,43.573,262703,0
2017-03-24,43.721,44.517,43.473,44.218,187163,0
2017-03-27,43.672,44.07,42.827,43.97,200694,0
2017-03-28,43.871,44.318,43.721,44.268,139727,0
2017-03-29,44.367,44.964,44.169,44.914,230828,0
2017-03-30,45.064,45.66,45.064,45.361,204042,0
2017-03-31,45.361,45.858,44.964,45.311,271959,0
2017-04-03,45.411,45.66,43.324,43.374,288503,0
2017-04-04,43.424,44.119,43.424,44.07,259521,0
2017-04-05,44.666,44.666,42.877,42.977,215835,0
2017-04-06,43.126,43.623,42.63,43.523,176714,0
2017-04-07,43.424,43.821,43.225,43.573,203237,0
2017-04-10,43.573,43.672,42.877,42.927,171345,0
2017-04-11,42.817,43.564,42.817,43.365,182073,0
2017-04-12,43.365,43.465,42.021,42.269,209806,0
2017-04-13,41.971,42.668,41.821,42.121,267821,0
2017-04-17,42.17,42.718,42.021,42.718,266100,0
2017-04-18,42.519,42.593,42.021,42.419,203095,0
2017-04-19,42.618,42.917,42.369,42.817,221926,0
2017-04-20,43.166,43.863,42.967,43.813,197667,0
2017-04-21,43.664,43.913,43.315,43.564,241037,0
2017-04-24,44.361,44.858,44.037,44.61,203652,0
2017-04-25,45.108,45.306,44.66,44.709,190208,0
2017-04-26,44.61,44.759,43.714,44.46,222721,0
2017-04-27,44.46,44.759,44.137,44.261,197786,0
2017-04-28,44.46,44.66,44.012,44.361,177127,0
2017-05-01,44.66,44.66,44.162,44.46,172905,0
2017-05-02,44.41,44.759,43.614,44.062,316361,0
2017-05-03,43.564,43.564,39.033,39.083,839207,0
2017-05-04,39.033,40.477,38.536,40.427,486197,0
2017-05-05,40.627,40.627,39.855,40.328,182781,0
2017-05-08,40.328,40.925,40.079,40.925,255763,0
2017-05-09,40.925,41.523,40.875,41.175,183101,0
2017-05-10,41.225,41.971,41.225,41.722,151594,0
2017-05-11,41.573,42.22,41.323,41.921,153067,0
2017-05-12,41.821,41.821,41.273,41.323,125015,0
2017-05-15,41.613,41.871,41.15,41.225,282041,0
2017-05-16,41.175,41.423,40.179,40.577,377204,0
2017-05-17,39.631,40.029,37.988,38.088,337912,0
2017-05-18,37.888,38.635,37.689,38.386,188749,0
2017-05-19,38.436,38.884,38.237,38.436,173105,0
2017-05-22,38.536,39.731,38.536,39.681,178945,0
2017-05-23,39.78,40.029,39.332,39.581,217775,0
2017-05-24,39.631,40.377,39.631,40.029,216324,0
2017-05-25,40.229,40.527,39.929,40.377,198985,0
2017-05-26,40.377,40.477,39.979,40.079,140330,0
2017-05-30,39.83,40.278,39.756,39.979,146681,0
2017-05-31,40.029,40.278,39.183,39.979,218138,0
2017-06-01,40.179,40.727,39.929,40.677,179163,0
2017-06-02,40.825,42.22,40.825,41.623,224204,0
2017-06-05,41.623,42.269,41.473,41.473,357549,0
2017-06-06,41.273,41.323,40.875,40.975,250839,0
2017-06-07,41.175,41.573,40.975,41.323,130449,0
2017-06-08,41.075,42.817,40.825,42.718,237527,0
2017-06-09,42.767,42.967,41.373,42.021,283016,0
2017-06-12,41.771,42.668,41.225,42.469,177194,0
2017-06-13,42.668,42.767,41.821,42.22,131050,0
2017-06-14,42.519,42.519,41.373,41.623,126723,0
2017-06-15,40.925,41.523,40.677,41.373,186933,0
2017-06-16,41.225,41.225,40.377,40.577,305398,0
2017-06-19,40.677,40.677,39.27,39.382,419861,0
2017-06-20,39.432,39.432,38.635,38.735,273401,0
2017-06-21,38.735,39.282,38.237,38.486,648990,0
2017-06-22,36.744,40.129,35.896,39.929,1083637,0
2017-06-23,39.979,41.323,39.83,40.328,975997,0
2017-06-26,40.427,41.075,40.328,40.727,220311,0
2017-06-27,40.627,40.925,40.278,40.527,230088,0
2017-06-28,40.875,41.225,40.577,40.776,233622,0
2017-06-29,40.925,41.075,40.377,40.727,278759,0
2017-06-30,41.025,41.175,40.627,41.025,188274,0
2017-07-03,41.175,41.921,40.925,41.623,144499,0
2017-07-05,41.423,41.473,40.278,40.527,324653,0
2017-07-06,40.278,40.377,39.282,39.531,360408,0
2017-07-07,39.681,40.427,39.531,40.377,129755,0
2017-07-10,40.278,40.427,39.432,39.929,248248,0
2017-07-11,39.83,40.776,39.78,40.129,264071,0
2017-07-12,40.468,40.668,40.268,40.518,187926,0
2017-07-13,40.368,40.668,40.069,40.368,192722,0
2017-07-14,40.268,40.867,40.268,40.418,214574,0
2017-07-17,40.318,40.468,40.069,40.318,351032,0
2017-07-18,40.219,40.867,40.169,40.817,254722,0
2017-07-19,40.967,41.217,40.718,41.167,164750,0
2017-07-20,41.067,41.466,40.917,41.466,159082,0
2017-07-21,41.616,41.616,40.393,40.418,196116,0
2017-07-24,40.268,40.767,39.919,40.418,157582,0
2017-07-25,40.618,40.767,40.418,40.568,125044,0
2017-07-26,40.718,40.767,39.969,40.119,124437,0
2017-07-27,40.268,40.468,39.67,40.169,137917,0
2017-07-28,40.119,40.119,39.37,39.57,157842,0
2017-07-31,39.62,39.919,39.445,39.67,138036,0
2017-08-01,39.819,39.819,38.871,39.32,158836,0
2017-08-02,39.271,39.42,38.722,39.121,234515,0
2017-08-03,39.171,39.32,38.522,38.672,140182,0
2017-08-04,38.722,39.171,38.722,38.871,161049,0
2017-08-07,38.911,39.42,38.772,38.921,187572,0
2017-08-08,38.921,39.52,38.472,38.772,143602,0
2017-08-09,38.422,38.971,38.123,38.572,117482,0
2017-08-10,38.223,38.622,37.923,37.923,105102,0
2017-08-11,37.724,37.724,36.726,37.574,267508,0
2017-08-14,37.873,38.871,37.873,38.722,284751,0
2017-08-15,38.772,38.821,38.472,38.722,150211,0
2017-08-16,38.821,39.021,38.572,38.871,174419,0
2017-08-17,38.622,38.871,38.397,38.522,253697,0
2017-08-18,38.073,38.846,38.073,38.273,212446,0
2017-08-21,38.223,38.273,37.574,37.674,129137,0
2017-08-22,37.724,38.123,37.624,37.823,193432,0
2017-08-23,37.674,38.422,37.574,38.273,205600,0
2017-08-24,38.522,39.221,38.372,38.722,201990,0
2017-08-25,38.821,39.32,38.572,38.871,203783,0
2017-08-28,38.971,39.121,38.772,38.971,162605,0
2017-08-29,38.772,39.271,38.472,38.921,240226,0
2017-08-30,39.071,39.52,38.821,39.47,212243,0
2017-08-31,41.217,41.765,40.019,40.817,432777,0
2017-09-01,40.767,40.817,39.221,39.819,392309,0
2017-09-05,39.72,39.869,37.724,38.622,339192,0
2017-09-06,38.871,38.971,37.624,37.823,299849,0
2017-09-07,37.823,37.823,36.776,37.025,201400,0
2017-09-08,36.825,37.674,36.676,37.424,186508,0
2017-09-11,37.973,38.123,37.374,38.013,189612,0
2017-09-12,38.133,38.672,38.023,38.522,153959,0
2017-09-13,38.422,38.871,38.073,38.772,194535,0
2017-09-14,38.672,38.971,38.522,38.971,140012,0
2017-09-15,39.071,39.495,38.871,39.42,314711,0
2017-09-18,39.62,40.418,39.52,40.119,215585,0
2017-09-19,39.969,40.169,39.72,40.169,139900,0
2017-09-20,40.119,40.119,39.769,39.919,173020,0
2017-09-21,39.919,40.219,39.819,39.919,147741,0
2017-09-22,39.869,41.067,39.869,41.017,205815,0
2017-09-25,40.917,41.217,40.767,41.167,268635,0
2017-09-26,41.416,41.915,41.266,41.716,240709,0
2017-09-27,41.915,42.514,41.716,42.215,268529,0
2017-09-28,42.264,42.564,41.89,42.414,135237,0
2017-09-29,42.464,42.863,42.165,42.264,196231,0
2017-10-02,42.314,42.913,41.965,42.913,124504,0
2017-10-03,43.213,43.412,42.763,43.362,245079,0
2017-10-04,43.462,44.111,43.362,44.061,204015,0
2017-10-05,44.41,44.759,44.011,44.56,214182,0
2017-10-06,44.46,44.859,44.161,44.759,283455,0
2017-10-09,44.435,44.51,44.111,44.31,177807,0
2017-10-10,44.56,44.61,44.011,44.31,211947,0
2017-10-11,44.111,44.66,44.111,44.46,199417,0
2017-10-12,44.35,44.725,44.2,44.6,147591,0
2017-10-13,44.75,45.15,44.55,44.8,201175,0
2017-10-16,44.9,45.25,44.8,45,354019,0
2017-10-17,45.1,45.1,44.75,44.91,137836,0
2017-10-18,45.05,45.5,44.8,45.25,144905,0
2017-10-19,45.15,45.5,44.85,45.3,215898,0
2017-10-20,45.7,46.05,45.5,46.05,296717,0
2017-10-23,46,46.25,45.5,46.05,234974,0
2017-10-24,46.05,46.6,45.85,45.95,154599,0
2017-10-25,45.9,46.15,45.3,45.9,143422,0
2017-10-26,46.25,46.35,45.65,46.3,147858,0
2017-10-27,46.4,46.75,46.05,46.75,199539,0
2017-10-30,46.75,46.75,46.35,46.55,188043,0
2017-10-31,46.7,47.2,46.45,46.9,198554,0
2017-11-01,47.4,47.4,46.2,46.65,328178,0
2017-11-02,46.4,46.95,46.1,46.85,204019,0
2017-11-03,46.95,47.1,46.5,46.6,183662,0
2017-11-06,46.65,46.8,46.45,46.7,257521,0
2017-11-07,46.65,46.8,45.45,45.45,276929,0
2017-11-08,45.45,46.1,44.7,45.6,247865,0
2017-11-09,45.25,46,45.2,45.9,203887,0
2017-11-10,45.75,46.7,45.6,46.5,201170,0
