Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.393,10.393,10.187,10.257,147006,0
2005-02-28,10.124,10.393,10.124,10.358,67193,0
2005-03-01,10.358,10.375,10.239,10.366,143208,0
2005-03-02,10.358,10.508,10.331,10.331,20536,0
2005-03-03,10.419,10.419,10.223,10.266,127246,0
2005-03-04,10.257,10.393,10.214,10.302,34940,0
2005-03-07,10.293,10.455,10.257,10.311,25004,0
2005-03-08,10.358,10.427,10.266,10.311,34273,0
2005-03-09,10.302,10.375,10.214,10.311,63181,0
2005-03-10,10.302,10.375,10.302,10.311,37950,0
2005-03-11,10.311,10.427,10.302,10.401,48555,0
2005-03-14,10.427,10.662,10.427,10.491,34490,0
2005-03-15,10.571,10.662,10.393,10.401,20760,0
2005-03-16,10.393,10.517,10.393,10.401,26565,0
2005-03-17,10.446,10.599,10.427,10.535,28128,0
2005-03-18,10.617,10.617,9.991,10.535,214200,0
2005-03-21,10.59,10.59,10.401,10.491,47439,0
2005-03-22,10.483,10.527,10.348,10.393,60051,0
2005-03-23,10.393,10.617,10.393,10.491,36166,0
2005-03-24,10.491,10.625,10.474,10.562,26899,0
2005-03-28,10.527,10.545,10.393,10.401,35830,0
2005-03-29,10.41,10.571,10.321,10.375,107043,0
2005-03-30,10.383,10.571,10.348,10.427,38062,0
2005-03-31,10.427,10.483,10.339,10.483,94319,0
2005-04-01,10.527,10.527,9.1555,9.531,72441,0
2005-04-04,9.559,10.097,9.541,10.088,47549,0
2005-04-05,10.168,10.231,9.9,10.014,49449,0
2005-04-06,10.06,10.214,10.014,10.014,27015,0
2005-04-07,10.014,10.014,9.703,9.746,12613,0
2005-04-08,9.746,9.763,9.676,9.676,38062,0
2005-04-11,9.721,9.791,9.586,9.586,67755,0
2005-04-12,9.586,9.596,9.0934,9.362,91973,0
2005-04-13,9.408,9.4262,9.0667,9.0753,32930,0
2005-04-14,9.0753,9.0838,8.8515,9.0034,53463,0
2005-04-15,9.0934,9.1287,8.9141,8.968,35719,0
2005-04-18,8.9586,9.0753,8.9586,9.0034,88293,0
2005-04-19,8.968,9.1114,8.9586,8.9769,43310,0
2005-04-20,8.9948,9.0397,8.9586,8.9586,102915,0
2005-04-21,9.0491,9.1374,8.9856,9.0034,40854,0
2005-04-22,9.0034,9.0667,8.8425,8.8873,51794,0
2005-04-25,8.9586,8.9586,8.7529,8.9319,34825,0
2005-04-26,8.8873,8.8873,8.5647,8.5915,55251,0
2005-04-27,8.6006,8.6006,8.4302,8.4302,33261,0
2005-04-28,8.4574,8.4574,8.2423,8.2512,59157,0
2005-04-29,8.2241,8.2779,8.09,8.1346,109278,0
2005-05-02,8.1527,8.3135,7.9465,8.3049,115975,0
2005-05-03,8.3944,8.3944,7.9733,8.0184,123341,0
2005-05-04,8.287,8.3404,7.8927,8.323,152139,0
2005-05-05,8.3318,8.4214,8.1973,8.3318,93202,0
2005-05-06,8.3318,8.4392,8.2423,8.3856,94095,0
2005-05-09,8.5558,8.6362,8.4842,8.511,60612,0
2005-05-10,8.511,8.9231,8.511,8.6362,116977,0
2005-05-11,8.726,9.2192,8.726,9.1374,130043,0
2005-05-12,9.1471,9.2103,8.9586,8.9586,71326,0
2005-05-13,8.9769,9.0934,8.9586,8.968,103474,0
2005-05-16,8.968,9.1838,8.9586,8.9586,48331,0
2005-05-17,9.0491,9.362,9.031,9.3167,44538,0
2005-05-18,9.408,9.541,9.3268,9.4773,73893,0
2005-05-19,9.4962,9.4962,9.408,9.4158,72778,0
2005-05-20,9.408,9.65,9.408,9.642,91080,0
2005-05-23,9.658,9.676,9.4962,9.586,72886,0
2005-05-24,9.596,9.676,9.531,9.642,40518,0
2005-05-25,9.666,9.81,9.633,9.633,58824,0
2005-05-26,9.694,9.972,9.694,9.855,58603,0
2005-05-27,9.964,10.088,9.918,9.998,36834,0
2005-05-31,10.033,10.197,9.981,10.097,46993,0
2005-06-01,10.124,10.214,10.042,10.159,59491,0
2005-06-02,10.197,10.197,10.033,10.106,58489,0
2005-06-03,10.178,10.321,10.178,10.302,54248,0
2005-06-06,10.311,10.599,10.311,10.535,75903,0
2005-06-07,10.535,10.662,10.527,10.535,79810,0
2005-06-08,10.545,10.671,10.401,10.455,142539,0
2005-06-09,10.483,10.696,10.455,10.643,40741,0
2005-06-10,10.706,10.95,10.706,10.822,41745,0
2005-06-13,10.822,11.037,10.822,10.884,35942,0
2005-06-14,10.894,11.182,10.894,11.125,46545,0
2005-06-15,11.201,11.442,11.201,11.442,35495,0
2005-06-16,11.557,11.6,11.377,11.442,68085,0
2005-06-17,11.594,11.6,11.27,11.27,72330,0
2005-06-20,11.287,11.479,11.201,11.386,59491,0
2005-06-21,11.377,11.584,11.377,11.512,37615,0
2005-06-22,11.557,11.6,11.423,11.566,51233,0
2005-06-23,11.574,11.664,11.386,11.395,49449,0
2005-06-24,11.377,11.413,11.116,11.395,155599,0
2005-06-27,11.47,11.834,11.332,11.693,82376,0
2005-06-28,11.736,12.185,11.712,12.158,70989,0
2005-06-29,12.141,12.176,11.862,12.132,39737,0
2005-06-30,12.076,12.076,11.798,11.825,27350,0
2005-07-01,11.825,11.825,11.358,11.451,49897,0
2005-07-05,11.451,12.095,11.377,12.031,44647,0
2005-07-06,12.04,12.057,11.871,11.961,32371,0
2005-07-07,11.871,11.871,11.6,11.798,23997,0
2005-07-08,11.736,11.843,11.656,11.843,44087,0
2005-07-11,11.825,11.961,11.808,11.952,53690,0
2005-07-12,11.943,12.04,11.853,12.031,30251,0
2005-07-13,12.04,12.209,11.977,12.105,40854,0
2005-07-14,12.168,12.245,11.862,11.969,31814,0
2005-07-15,11.969,11.969,11.451,11.627,40964,0
2005-07-18,11.618,11.702,11.47,11.566,35942,0
2005-07-19,11.423,11.798,11.423,11.762,26565,0
2005-07-20,11.808,12.255,11.762,12.185,28128,0
2005-07-21,12.227,12.245,11.762,11.798,39179,0
2005-07-22,11.79,12.123,11.79,11.969,55587,0
2005-07-25,11.977,12.209,11.933,12.023,42192,0
2005-07-26,12.004,12.408,12.004,12.227,35942,0
2005-07-27,12.318,12.318,12.013,12.141,26899,0
2005-07-28,12.185,12.576,12.185,12.542,50004,0
2005-07-29,12.497,12.695,12.497,12.542,35830,0
2005-08-01,12.586,12.633,12.227,12.364,30809,0
2005-08-02,12.364,12.461,12.113,12.158,42638,0
2005-08-03,12.067,12.095,11.736,11.79,55364,0
2005-08-04,11.808,11.834,11.037,11.037,55364,0
2005-08-05,11.063,11.529,11.063,11.423,54023,0
2005-08-08,11.423,11.423,10.178,10.366,232394,0
2005-08-09,10.366,10.446,10.187,10.358,161850,0
2005-08-10,10.383,10.527,10.231,10.302,182724,0
2005-08-11,10.214,10.41,10.168,10.257,183171,0
2005-08-12,10.302,10.483,10.206,10.266,150018,0
2005-08-15,10.275,10.275,9.964,10.06,67418,0
2005-08-16,10.033,10.033,9.2288,9.731,169108,0
2005-08-17,9.694,9.746,9.408,9.452,93761,0
2005-08-18,9.3808,9.452,9.2536,9.3268,95549,0
2005-08-19,9.362,9.4773,9.3346,9.3808,69650,0
2005-08-22,9.3709,9.633,9.3709,9.4773,50454,0
2005-08-23,9.541,9.586,9.408,9.4158,84048,0
2005-08-24,9.4262,9.4962,9.2712,9.3078,43983,0
2005-08-25,9.3167,9.3445,9.2805,9.2981,74449,0
2005-08-26,9.2981,9.2981,9.0934,9.1114,63957,0
2005-08-29,9.1114,9.3445,9.0131,9.3167,61613,0
2005-08-30,9.3167,9.3808,9.1471,9.1645,78024,0
2005-08-31,9.1741,9.2712,9.1374,9.2712,40964,0
2005-09-01,9.2288,9.3078,9.1374,9.1471,50340,0
2005-09-02,9.1471,9.1838,8.9586,9.031,24446,0
2005-09-06,9.031,9.1838,9.031,9.1374,43310,0
2005-09-07,9.1645,9.1645,9.0131,9.102,44313,0
2005-09-08,9.0131,9.0753,8.7619,8.8694,52128,0
2005-09-09,8.7801,8.95,8.7705,8.8604,75566,0
2005-09-12,8.8604,8.95,8.7801,8.8604,86175,0
2005-09-13,8.8694,8.8873,8.7801,8.7801,67308,0
2005-09-14,8.8065,8.8065,8.3404,8.3856,94878,0
2005-09-15,8.3585,8.3585,8.0184,8.0989,137740,0
2005-09-16,8.1527,8.2601,8.0808,8.0808,212194,0
2005-09-19,8.0989,8.1794,7.7942,7.8752,47217,0
2005-09-20,7.8752,8.0184,7.7049,7.8121,94095,0
2005-09-21,7.7672,7.7672,7.4718,7.4805,117315,0
2005-09-22,7.4897,7.4897,7.0417,7.2208,119097,0
2005-09-23,7.1669,7.2569,7.0684,7.0684,149573,0
2005-09-26,7.0057,7.1584,6.9879,7.0506,90748,0
2005-09-27,7.0327,7.1225,6.9073,6.9433,57931,0
2005-09-28,6.9879,7.1492,6.8985,7.0149,139082,0
2005-09-29,6.9879,7.1937,6.9788,7.1403,83156,0
2005-09-30,7.1403,7.3287,7.1403,7.2654,335978,0
2005-10-03,7.3015,8.0721,7.3015,7.9465,136960,0
2005-10-04,7.9465,8.2152,7.9465,8.1257,69875,0
2005-10-05,8.1257,8.1527,7.8391,7.9373,105705,0
2005-10-06,7.9465,8.0808,7.8836,8.0271,104924,0
2005-10-07,8.1077,8.1077,7.9733,8.0004,50788,0
2005-10-10,8.4482,8.4482,7.5344,7.6688,110618,0
2005-10-11,7.5791,7.7764,7.4537,7.5612,74001,0
2005-10-12,7.5705,7.5705,7.3464,7.3735,53463,0
2005-10-13,7.3913,8.0631,7.2654,8.0184,179374,0
2005-10-14,8.0184,8.0271,7.624,7.6599,101129,0
2005-10-17,7.8391,7.8658,7.4897,7.6507,168884,0
2005-10-18,7.6599,7.6599,7.3913,7.4537,206165,0
2005-10-19,7.4359,7.4537,7.1669,7.4537,112740,0
2005-10-20,7.3913,7.4805,7.2208,7.3192,125576,0
2005-10-21,7.3192,7.445,7.1761,7.3375,50230,0
2005-10-24,7.3375,7.6507,7.3015,7.6149,72555,0
2005-10-25,7.624,7.624,7.3015,7.4359,52238,0
2005-10-26,7.4359,7.4359,7.1851,7.212,42528,0
2005-10-27,7.1851,7.2748,7.0596,7.1761,60164,0
2005-10-28,7.212,7.3999,7.1403,7.3287,41745,0
2005-10-31,7.4181,7.7049,7.3999,7.4897,134392,0
2005-11-01,7.5791,7.5791,7.3106,7.4268,227150,0
2005-11-02,7.4268,7.9289,7.3821,7.8752,191428,0
2005-11-03,7.8391,7.8391,7.5076,7.5612,109501,0
2005-11-04,7.5972,7.6507,7.3464,7.5344,135175,0
2005-11-07,8.3856,8.3856,7.4359,7.7406,112180,0
2005-11-08,7.6599,7.8301,7.5705,7.7225,73782,0
2005-11-09,7.8121,8.2423,7.7672,8.1885,134392,0
2005-11-10,8.1794,8.3318,7.9642,8.3318,93202,0
2005-11-11,7.8836,8.511,7.8836,8.3766,64074,0
2005-11-14,8.493,8.5021,8.0184,8.0989,69765,0
2005-11-15,8.1435,8.1794,7.8121,7.8569,55251,0
2005-11-16,7.8569,7.8569,7.4897,7.5612,110392,0
2005-11-17,7.5705,7.8569,7.3999,7.8569,215206,0
2005-11-18,8.0184,8.09,7.9105,8.0808,79141,0
2005-11-21,8.2423,8.296,7.9198,8.2601,54470,0
2005-11-22,8.2423,8.4214,8.1614,8.287,37615,0
2005-11-23,8.3501,8.5558,8.287,8.4302,43310,0
2005-11-25,8.4214,8.493,8.4214,8.4302,6027,0
2005-11-28,8.4214,8.4214,8.1077,8.1346,36500,0
2005-11-29,8.1435,8.1435,7.9733,7.9824,62732,0
2005-11-30,7.9824,8.0808,7.9373,7.9642,36946,0
2005-12-01,7.9733,8.1077,7.9373,8.0808,103138,0
2005-12-02,8.0721,8.1257,7.7853,7.7942,46098,0
2005-12-05,7.8569,8.3856,7.8121,8.3135,155156,0
2005-12-06,8.3318,8.3856,8.1077,8.1168,57260,0
2005-12-07,8.0631,8.0631,7.8752,7.9198,36613,0
2005-12-08,7.9289,7.9911,7.6955,7.8121,35942,0
2005-12-09,7.7492,8.1706,7.6955,8.0989,27793,0
2005-12-12,8.1885,8.296,8.1706,8.2512,31475,0
2005-12-13,8.3404,8.3766,8.2423,8.3049,24891,0
2005-12-14,8.3049,8.3135,8.0721,8.1077,29581,0
2005-12-15,8.09,8.09,7.6149,7.9198,68085,0
2005-12-16,7.9198,8.054,7.7942,7.9824,136844,0
2005-12-19,7.9911,8.0452,7.9558,8.0452,61613,0
2005-12-20,8.0184,8.1077,8.0184,8.1077,192881,0
2005-12-21,8.1973,8.5021,8.1973,8.3676,75679,0
2005-12-22,8.4574,8.4574,8.287,8.287,39514,0
2005-12-23,8.287,8.287,8.2335,8.2601,18750,0
2005-12-27,8.2423,8.287,8.1973,8.1973,33933,0
2005-12-28,8.2064,8.2601,8.1527,8.2601,43418,0
2005-12-29,8.2512,8.296,8.2335,8.2423,48780,0
2005-12-30,8.3856,8.3856,8.2423,8.2692,51459,0
2006-01-03,8.3585,8.7887,8.2423,8.7801,71770,0
2006-01-04,8.7801,9.0214,8.5378,8.9586,145329,0
2006-01-05,8.9948,9.0838,8.8694,8.9051,111843,0
2006-01-06,8.9141,9.408,8.7801,9.3808,62508,0
2006-01-09,9.4673,9.873,9.4673,9.596,84497,0
2006-01-10,9.452,9.4862,9.2712,9.4673,41634,0
2006-01-11,9.541,9.633,9.1838,9.2362,84274,0
2006-01-12,9.2288,9.2288,8.9319,9.102,68983,0
2006-01-13,9.1114,9.1838,8.9856,9.0934,31252,0
2006-01-17,9.0034,9.0034,8.6092,8.735,51345,0
2006-01-18,8.6901,8.9586,8.6901,8.941,110504,0
2006-01-19,8.9319,8.9586,8.8425,8.9141,104256,0
2006-01-20,8.941,8.9586,8.7887,8.9231,87069,0
2006-01-23,8.9586,8.9586,8.8963,8.9319,51124,0
2006-01-24,8.9319,9.0131,8.8425,9.0131,64292,0
2006-01-25,9.0034,9.0491,8.968,9.0491,66860,0
2006-01-26,9.0571,9.1645,9.0131,9.1645,99565,0
2006-01-27,9.0753,9.541,9.0753,9.541,66751,0
2006-01-30,9.541,9.642,9.3167,9.444,38735,0
2006-01-31,9.444,9.623,9.0934,9.4341,75903,0
2006-02-01,9.3445,9.666,9.3445,9.666,84048,0
2006-02-02,9.666,9.666,9.0934,9.2103,84385,0
2006-02-03,9.1287,9.1374,8.6901,8.735,156938,0
2006-02-06,8.7801,9.2615,8.4302,9.1838,80257,0
2006-02-07,9.0934,9.781,8.968,9.0934,86618,0
2006-02-08,9.0034,9.2615,9.0034,9.1114,179936,0
2006-02-09,9.1202,9.2192,9.0753,9.1374,28799,0
2006-02-10,9.102,9.1374,9.0034,9.102,37056,0
2006-02-13,9.0838,9.1471,8.7801,8.8783,54358,0
2006-02-14,8.968,9.2288,8.8963,9.031,55921,0
2006-02-15,9.031,9.1374,8.941,8.9856,70433,0
2006-02-16,9.0491,9.2103,8.95,9.2103,26675,0
2006-02-17,9.2362,9.3523,9.0934,9.2805,47103,0
2006-02-21,9.3709,9.3808,9.0214,9.2805,50900,0
2006-02-22,9.3167,9.4158,9.2288,9.4158,25787,0
2006-02-23,9.408,9.4773,9.3445,9.408,55027,0
2006-02-24,9.362,9.4673,9.2536,9.3268,42751,0
2006-02-27,9.3078,9.909,9.246,9.909,96996,0
2006-02-28,9.936,9.945,9.452,9.504,70210,0
2006-03-01,9.577,9.855,9.4962,9.694,40854,0
2006-03-02,9.746,9.755,9.3991,9.3991,70543,0
2006-03-03,9.3808,9.3991,9.1645,9.2712,47549,0
2006-03-06,9.362,9.3709,9.1838,9.2712,72330,0
2006-03-07,9.1838,9.408,9.1114,9.2894,59606,0
2006-03-08,9.2712,9.3445,8.9141,9.0034,37168,0
2006-03-09,9.0034,9.1555,8.9141,8.9948,58824,0
2006-03-10,8.9141,9.0034,8.6362,8.7705,54470,0
2006-03-13,8.8244,8.8604,8.287,8.5468,77801,0
2006-03-14,8.511,9.0214,8.511,8.9948,58153,0
2006-03-15,8.9051,9.0934,8.8604,8.8783,42303,0
2006-03-16,8.9141,9.2288,8.8694,9.0667,41745,0
2006-03-17,9.1555,9.1924,8.8425,9.031,171782,0
2006-03-20,8.941,8.95,8.4302,8.6092,94431,0
2006-03-21,8.6724,8.6724,8.3585,8.4214,97221,0
2006-03-22,8.4122,8.4662,8.0184,8.4482,87734,0
2006-03-23,8.511,8.511,8.2512,8.475,32591,0
2006-03-24,8.493,8.6362,8.4034,8.6362,26675,0
2006-03-27,8.7529,8.8873,8.296,8.4574,65186,0
2006-03-28,8.4662,8.7439,8.0721,8.2064,54470,0
2006-03-29,7.8752,8.2779,7.7049,8.2241,92088,0
2006-03-30,8.2335,8.287,7.7583,7.8658,59717,0
2006-03-31,7.7315,7.9558,7.6599,7.9558,115640,0
2006-04-03,7.9558,7.9558,7.1225,7.3192,106151,0
2006-04-04,7.3192,7.6777,7.2569,7.3552,119883,0
2006-04-05,7.3821,7.3821,7.2836,7.3287,53358,0
2006-04-06,7.3015,7.3192,7.0327,7.1761,105258,0
2006-04-07,7.0863,7.2478,7.0596,7.0596,100684,0
2006-04-10,7.0684,7.2029,6.9879,7.0057,89296,0
2006-04-11,7.0506,7.0506,6.8715,6.8715,70880,0
2006-04-12,6.8804,7.1043,6.8087,7.0776,72886,0
2006-04-13,7.0327,7.1492,7.0327,7.0506,82600,0
2006-04-17,7.0684,7.1225,6.8804,6.9611,43756,0
2006-04-18,6.9788,7.0776,6.8715,6.8715,97112,0
2006-04-19,6.934,7.1225,6.9162,7.1225,90857,0
2006-04-20,7.1937,7.6955,7.1761,7.4268,67418,0
2006-04-21,7.5524,7.5524,7.1403,7.3913,93318,0
2006-04-24,7.3999,7.3999,6.8985,7.0596,83379,0
2006-04-25,7.0684,7.0684,6.8715,6.934,85723,0
2006-04-26,6.934,7.1133,6.9162,7.0057,155821,0
2006-04-27,6.934,7.2029,6.934,7.1584,49670,0
2006-04-28,7.2478,7.3287,7.1492,7.1492,53798,0
2006-05-01,7.2388,7.2388,6.9611,6.9611,33599,0
2006-05-02,6.9699,7.3821,6.9433,7.3735,49449,0
2006-05-03,7.3552,7.4805,7.2654,7.445,32035,0
2006-05-04,7.5076,7.5344,7.1851,7.2569,45764,0
2006-05-05,7.5705,7.7136,7.445,7.7136,102915,0
2006-05-08,7.7492,7.9373,7.7315,7.8658,85279,0
2006-05-09,7.8121,8.1614,7.7049,7.8033,50230,0
2006-05-10,7.8121,7.8121,7.4718,7.5524,69320,0
2006-05-11,7.3821,7.5076,7.1761,7.1851,120216,0
2006-05-12,7.1761,7.3192,7.1312,7.1492,209068,0
2006-05-15,7.1492,7.1851,7.0863,7.1584,118876,0
2006-05-16,7.1669,7.212,6.8178,7.1312,124568,0
2006-05-17,7.1312,7.1851,6.9879,7.0506,237978,0
2006-05-18,7.1403,7.2029,7.0776,7.0776,124234,0
2006-05-19,7.0955,7.2569,7.0955,7.1492,118763,0
2006-05-22,7.1492,7.2569,7.0684,7.1225,112401,0
2006-05-23,7.1584,7.2208,7.1043,7.1403,107604,0
2006-05-24,7.1403,7.5076,7.0955,7.1043,197905,0
2006-05-25,7.1225,7.1761,7.0596,7.1492,141089,0
2006-05-26,7.1584,7.212,7.1043,7.1043,81038,0
2006-05-30,7.1225,7.1584,6.9611,7.0327,148566,0
2006-05-31,7.0955,7.1133,6.9788,7.0863,220786,0
2006-06-01,7.0955,7.1669,7.0596,7.1669,138299,0
2006-06-02,7.2029,7.3464,7.1669,7.2569,58153,0
2006-06-05,7.1669,7.2654,7.0596,7.1043,92421,0
2006-06-06,7.1312,7.1312,7.0596,7.0955,94652,0
2006-06-07,7.1403,7.1584,7.0596,7.0596,104924,0
2006-06-08,7.0596,7.1312,7.0596,7.0955,142092,0
2006-06-09,7.1312,7.1669,7.0596,7.0596,86395,0
2006-06-12,7.0596,7.0863,6.9611,7.0057,104144,0
2006-06-13,6.9699,7.0776,6.4861,6.4861,145111,0
2006-06-14,6.6834,6.7551,6.3608,6.4233,111283,0
2006-06-15,6.5399,6.6297,6.4953,6.4953,108495,0
2006-06-16,6.5042,6.5758,6.2441,6.3786,296021,0
2006-06-19,6.3786,6.4055,6.0471,6.2354,145553,0
2006-06-20,6.2441,6.3608,6.1816,6.2621,131042,0
2006-06-21,6.2711,6.2982,6.1816,6.1905,62953,0
2006-06-22,6.1816,6.558,6.1816,6.3876,99230,0
2006-06-23,6.4505,6.4593,6.1905,6.1997,44983,0
2006-06-26,6.2535,6.2888,6.1816,6.1997,57485,0
2006-06-27,6.2083,6.4233,6.1816,6.1816,51904,0
2006-06-28,6.1905,6.2711,6.1816,6.2621,44983,0
2006-06-29,6.2711,6.4148,6.2441,6.4055,127024,0
2006-06-30,6.4055,7.4718,6.3608,7.4718,1019771,0
2006-07-03,7.4718,7.4718,7.1761,7.3192,73670,0
2006-07-05,7.2654,7.2654,6.9879,7.1669,87847,0
2006-07-06,7.2388,7.4805,7.1761,7.2029,79141,0
2006-07-07,7.2569,7.2569,6.9969,7.212,43418,0
2006-07-10,7.212,7.212,7.1225,7.1851,123791,0
2006-07-11,7.1761,7.2478,7.1133,7.2478,125352,0
2006-07-12,7.2388,7.5612,7.2388,7.3106,61613,0
2006-07-13,7.3015,7.5612,6.9788,6.9788,102357,0
2006-07-14,6.9611,7.2388,6.7551,6.8985,50230,0
2006-07-17,6.8804,6.8893,6.5399,6.6834,61952,0
2006-07-18,6.6476,6.6564,6.4953,6.5042,44647,0
2006-07-19,6.5042,6.7997,6.5042,6.6564,49560,0
2006-07-20,6.7191,6.8087,6.4953,6.5042,42751,0
2006-07-21,6.5222,6.7283,6.3608,6.4055,77462,0
2006-07-24,6.4148,6.8715,6.4148,6.6297,54358,0
2006-07-25,6.5848,6.7728,6.5848,6.7102,104589,0
2006-07-26,6.8447,6.9879,6.8178,6.8534,43198,0
2006-07-27,6.9879,6.9879,6.6655,6.7102,50340,0
2006-07-28,6.6744,6.8985,6.6744,6.8985,57712,0
2006-07-31,6.9162,7.0684,6.9162,6.9879,47217,0
2006-08-01,7.0327,7.0684,6.9879,7.0417,40964,0
2006-08-02,7.1312,7.212,7.0863,7.1761,69650,0
2006-08-03,7.1761,7.2654,7.1133,7.2654,63066,0
2006-08-04,7.3913,7.3913,7.0417,7.0596,60721,0
2006-08-07,7.6149,7.7583,7.2748,7.3913,120995,0
2006-08-08,7.4268,7.4897,7.3735,7.4359,83940,0
2006-08-09,7.4089,7.4268,7.2654,7.3552,39961,0
2006-08-10,7.3464,7.5705,7.1761,7.445,30473,0
2006-08-11,7.4181,7.4268,7.3375,7.3464,28128,0
2006-08-14,7.3642,7.4181,7.2654,7.3552,21431,0
2006-08-15,7.3821,7.4805,7.3192,7.4537,43756,0
2006-08-16,7.4805,7.7942,7.3106,7.6419,67643,0
2006-08-17,7.7315,7.8121,7.5344,7.7049,39737,0
2006-08-18,7.8391,7.8391,7.5791,7.7315,26565,0
2006-08-21,7.7942,7.7942,7.4897,7.6599,22548,0
2006-08-22,7.7049,7.9289,7.6507,7.9198,49337,0
2006-08-23,7.9289,8.0989,7.9105,8.09,67643,0
2006-08-24,8.09,8.2335,7.9289,8.1168,75791,0
2006-08-25,8.0631,8.8963,8.0631,8.717,135509,0
2006-08-28,8.8065,9.855,8.8065,9.3808,189754,0
2006-08-29,9.549,9.855,9.513,9.746,147561,0
2006-08-30,9.837,9.991,9.4158,9.945,134839,0
2006-08-31,9.991,10.014,9.873,9.927,96329,0
2006-09-01,9.936,10.527,9.936,10.024,190650,0
2006-09-05,10.141,11.324,10.133,11.046,557769,0
2006-09-06,11.055,11.145,10.517,10.777,179597,0
2006-09-07,10.679,10.931,10.508,10.75,121667,0
2006-09-08,10.75,10.875,10.671,10.848,116868,0
2006-09-11,10.856,11.063,10.696,10.706,138747,0
2006-09-12,10.662,10.913,10.662,10.903,72996,0
2006-09-13,10.903,10.931,10.733,10.804,88403,0
2006-09-14,10.848,10.856,10.687,10.822,81147,0
2006-09-15,10.796,10.796,10.671,10.796,106151,0
2006-09-18,10.884,10.903,10.696,10.839,83049,0
2006-09-19,10.83,10.839,10.662,10.696,58603,0
2006-09-20,10.662,10.75,10.662,10.716,52238,0
2006-09-21,10.608,10.83,10.571,10.83,95324,0
2006-09-22,10.83,10.856,10.427,10.856,125908,0
2006-09-25,10.839,10.839,10.671,10.75,85723,0
2006-09-26,10.777,11.055,10.75,10.931,271352,0
2006-09-27,10.865,11.163,10.813,10.959,174798,0
2006-09-28,10.959,11.002,10.662,10.968,96441,0
2006-09-29,10.894,10.977,10.571,10.743,111622,0
2006-10-02,11.019,11.08,10.894,10.894,327162,0
2006-10-03,10.931,11.019,10.75,11.019,183505,0
2006-10-04,10.977,10.977,10.839,10.884,79360,0
2006-10-05,10.894,11.055,10.875,11.037,85279,0
2006-10-06,10.884,11.002,10.839,10.865,102915,0
2006-10-09,10.625,11.423,10.527,11.358,303276,0
2006-10-10,11.423,11.594,10.994,11.201,150464,0
2006-10-11,11.201,11.219,10.769,11.09,64515,0
2006-10-12,11.063,11.432,10.913,11.395,107604,0
2006-10-13,11.395,11.451,11.287,11.404,136402,0
2006-10-16,11.442,11.487,11.332,11.461,125015,0
2006-10-17,11.404,11.584,11.358,11.574,218664,0
2006-10-18,11.594,12.086,11.423,11.825,236299,0
2006-10-19,11.933,11.933,11.386,11.637,150018,0
2006-10-20,11.618,11.646,11.34,11.584,105592,0
2006-10-23,11.423,11.683,11.404,11.637,83049,0
2006-10-24,11.683,11.952,11.529,11.926,112180,0
2006-10-25,11.994,12.318,11.986,12.318,183505,0
2006-10-26,12.327,12.676,12.318,12.525,213753,0
2006-10-27,12.318,12.652,12.283,12.408,115193,0
2006-10-30,11.618,11.618,8.5558,9.837,872990,0
2006-10-31,9.819,10.149,9.676,9.927,298139,0
2006-11-01,9.972,10.231,9.9,9.964,299032,0
2006-11-02,9.972,10.033,9.781,9.936,167095,0
2006-11-03,9.873,10.302,9.873,10.124,141089,0
2006-11-06,9.408,10.58,9.408,10.474,130597,0
2006-11-07,10.562,10.787,10.419,10.706,106706,0
2006-11-08,10.777,11.201,10.75,10.931,130373,0
2006-11-09,10.977,10.977,10.474,10.517,149124,0
2006-11-10,10.527,11.028,10.498,11.002,77019,0
2006-11-13,11.063,11.063,10.706,10.804,77801,0
2006-11-14,10.813,11.173,10.769,11.173,81929,0
2006-11-15,11.173,11.305,11.019,11.245,84719,0
2006-11-16,11.245,11.538,11.227,11.538,115193,0
2006-11-17,11.557,12.04,11.461,11.994,156268,0
2006-11-20,11.961,12.158,11.674,11.79,93537,0
2006-11-21,11.969,12.209,11.943,12.176,174909,0
2006-11-22,12.264,12.364,11.916,11.986,86730,0
2006-11-24,12.057,12.057,11.798,11.916,33599,0
2006-11-27,11.916,11.969,11.702,11.834,65632,0
2006-11-28,11.916,11.916,11.566,11.637,52460,0
2006-11-29,11.6,12.031,11.584,11.88,85839,0
2006-11-30,11.825,12.346,11.816,12.346,148014,0
2006-12-01,12.471,12.507,11.961,12.346,73448,0
2006-12-04,12.382,12.758,12.364,12.705,198124,0
2006-12-05,12.705,12.705,12.471,12.552,78357,0
2006-12-06,12.633,12.668,12.471,12.652,60945,0
2006-12-07,12.668,12.731,12.497,12.525,45989,0
2006-12-08,12.586,12.722,12.533,12.576,206946,0
2006-12-11,12.57,12.57,12.471,12.497,83049,0
2006-12-12,12.454,12.676,12.408,12.676,176806,0
2006-12-13,12.652,12.652,12.479,12.488,61727,0
2006-12-14,12.408,12.676,12.391,12.66,178480,0
2006-12-15,12.668,12.722,12.57,12.695,117873,0
2006-12-18,12.614,12.676,12.488,12.595,131713,0
2006-12-19,12.542,12.99,12.507,12.901,130819,0
2006-12-20,12.829,13.393,12.802,13.313,120995,0
2006-12-21,13.366,13.886,13.313,13.876,128699,0
2006-12-22,13.671,13.816,13.589,13.589,93202,0
2006-12-26,13.366,13.662,13.366,13.607,80588,0
2006-12-27,13.573,14.067,13.565,13.671,89854,0
2006-12-28,13.573,13.708,13.501,13.51,117539,0
2006-12-29,13.529,13.867,13.412,13.421,59157,0
2007-01-03,13.421,13.708,13.313,13.636,209623,0
2007-01-04,13.581,13.708,13.537,13.662,129816,0
2007-01-05,13.636,13.699,13.125,13.134,142762,0
2007-01-08,13.215,13.473,13.205,13.402,96217,0
2007-01-09,13.402,13.482,13.17,13.431,93651,0
2007-01-10,13.431,13.501,13.375,13.473,125238,0
2007-01-11,13.482,13.537,13.258,13.375,106706,0
2007-01-12,13.431,13.52,13.322,13.473,107267,0
2007-01-16,13.473,13.662,13.384,13.662,162968,0
2007-01-17,13.645,13.645,13.393,13.617,82713,0
2007-01-18,13.617,13.717,13.573,13.717,119547,0
2007-01-19,13.725,13.734,13.573,13.734,99680,0
2007-01-22,13.717,13.769,13.304,13.769,69765,0
2007-01-23,13.725,13.769,13.412,13.708,81261,0
2007-01-24,13.725,14.067,13.645,14.03,90973,0
2007-01-25,14.03,14.216,13.904,13.957,108385,0
2007-01-26,14.03,14.145,13.932,14.145,56369,0
2007-01-29,14.128,14.183,14.075,14.101,148344,0
2007-01-30,14.11,14.226,14.084,14.145,67308,0
2007-01-31,14.145,14.183,13.717,14.173,110392,0
2007-02-01,14.135,14.154,13.975,14.012,109718,0
2007-02-02,14.012,14.101,13.914,13.949,69875,0
2007-02-05,14.11,14.154,14.067,14.154,151469,0
2007-02-06,14.154,14.216,14.11,14.191,178928,0
2007-02-07,14.191,14.325,14.154,14.263,158056,0
2007-02-08,14.245,14.245,14.101,14.135,102246,0
2007-02-09,14.135,14.245,13.708,14.093,163859,0
2007-02-12,14.135,14.226,14.021,14.119,78899,0
2007-02-13,14.128,14.199,13.833,14.128,99230,0
2007-02-14,14.135,14.154,13.932,14.049,86986,0
2007-02-15,14.101,14.183,13.806,14.075,184953,0
2007-02-16,14.11,14.191,14.021,14.084,146449,0
2007-02-20,14.11,14.307,14.075,14.183,278719,0
2007-02-21,14.183,14.335,14.183,14.263,202815,0
2007-02-22,14.263,14.371,14.216,14.245,187301,0
2007-02-23,14.289,14.335,14.145,14.216,50900,0
2007-02-26,14.164,14.216,13.779,14.164,85614,0
2007-02-27,14.145,14.145,13.671,13.823,111733,0
2007-02-28,13.797,13.886,13.671,13.779,93872,0
2007-03-01,13.51,13.904,12.972,13.708,112600,0
2007-03-02,13.671,13.966,13.598,13.725,92088,0
2007-03-05,13.788,13.867,13.456,13.52,83826,0
2007-03-06,13.607,13.806,13.473,13.742,136513,0
2007-03-07,13.797,13.914,13.626,13.769,59606,0
2007-03-08,13.851,13.867,13.636,13.699,61278,0
2007-03-09,13.699,14.298,13.589,14.039,74674,0
2007-03-12,14.135,14.289,13.932,14.057,372703,0
2007-03-13,13.939,14.199,13.699,13.886,184062,0
2007-03-14,13.779,14.183,13.779,14.057,95324,0
2007-03-15,14.101,14.344,14.101,14.316,87176,0
2007-03-16,14.307,14.734,14.253,14.632,103474,0
2007-03-19,14.685,15.022,14.651,14.7,152696,0
2007-03-20,14.79,15.374,14.79,14.978,125460,0
2007-03-21,15.05,15.23,14.969,15.124,107936,0
2007-03-22,15.167,15.384,15.05,15.366,109164,0
2007-03-23,15.391,15.409,14.836,14.978,93872,0
2007-03-26,14.969,15.409,14.969,15.366,153478,0
2007-03-27,15.391,15.517,14.951,15.417,152586,0
2007-03-28,15.482,15.927,15.4,15.805,155935,0
2007-03-29,16.001,16.411,16.001,16.36,235521,0
2007-03-30,16.261,16.512,15.293,15.293,192323,0
2007-04-02,15.239,16.107,15.134,15.866,213864,0
2007-04-03,15.982,16.161,15.599,15.722,148790,0
2007-04-04,15.722,16.082,15.722,15.797,68650,0
2007-04-05,15.797,15.797,15.409,15.589,79474,0
2007-04-09,15.694,16.799,15.668,16.547,331291,0
2007-04-10,16.547,16.753,16.53,16.638,209175,0
2007-04-11,16.557,17.003,16.502,16.923,180266,0
2007-04-12,16.854,16.905,16.67,16.827,93318,0
2007-04-13,16.845,16.897,16.611,16.799,67085,0
2007-04-16,16.897,16.897,16.483,16.539,144749,0
2007-04-17,16.474,16.483,15.866,16.066,129619,0
2007-04-18,16.011,16.126,15.76,15.973,99565,0
2007-04-19,15.973,15.982,15.589,15.893,129034,0
2007-04-20,16.038,16.394,15.902,16.351,140267,0
2007-04-23,16.576,16.905,16.394,16.557,133387,0
2007-04-24,16.566,16.576,16.019,16.187,157498,0
2007-04-25,16.233,16.697,16.206,16.629,180266,0
2007-04-26,16.629,16.845,16.474,16.474,92549,0
2007-04-27,16.403,16.539,16.215,16.394,59940,0
2007-04-30,16.36,16.629,16.261,16.421,117134,0
2007-05-01,16.512,16.663,16.233,16.638,135732,0
2007-05-02,16.663,17.427,16.62,17.307,204834,0
2007-05-03,17.316,17.316,17.003,17.291,113071,0
2007-05-04,17.262,17.291,17.05,17.244,77243,0
2007-05-07,17.272,17.291,16.547,16.594,84866,0
2007-05-08,16.547,16.871,16.17,16.871,170846,0
2007-05-09,16.706,16.871,16.225,16.871,182733,0
2007-05-10,16.845,16.845,16.43,16.539,93986,0
2007-05-11,16.279,16.512,16.075,16.206,129816,0
2007-05-14,16.17,16.196,15.31,15.31,174524,0
2007-05-15,15.248,15.248,14.45,14.614,311509,0
2007-05-16,14.623,14.927,14.424,14.595,105485,0
2007-05-17,14.605,14.677,13.867,14.11,172565,0
2007-05-18,14.039,14.576,13.939,14.263,140866,0
2007-05-21,14.226,14.632,14.154,14.344,106934,0
2007-05-22,14.415,14.513,14.049,14.164,163833,0
2007-05-23,14.101,14.504,13.932,14.504,102130,0
2007-05-24,14.52,14.548,13.939,14.049,132608,0
2007-05-25,13.994,14.253,13.994,14.11,53915,0
2007-05-29,14.003,14.353,13.851,14.353,99230,0
2007-05-30,14.344,14.538,13.851,14.199,103484,0
2007-05-31,14.271,14.495,13.895,13.932,93246,0
2007-06-01,13.985,14.557,13.932,14.154,102579,0
2007-06-04,14.11,14.485,14.067,14.263,116645,0
2007-06-05,14.263,14.424,13.966,14.164,131162,0
2007-06-06,14.075,14.075,13.152,13.421,347886,0
2007-06-07,13.439,13.546,13.134,13.339,100236,0
2007-06-08,13.356,13.356,12.705,12.938,157605,0
2007-06-11,12.981,13.099,12.633,12.686,96217,0
2007-06-12,12.749,12.846,12.623,12.705,161850,0
2007-06-13,12.686,13.025,12.686,12.892,78133,0
2007-06-14,12.91,13.232,12.91,13.043,67085,0
2007-06-15,13.222,13.268,12.444,12.892,169665,0
2007-06-18,12.901,13.393,12.676,13.116,129257,0
2007-06-19,13.152,13.456,12.963,13.322,202480,0
2007-06-20,13.421,13.994,13.384,13.69,226816,0
2007-06-21,13.636,13.636,13.08,13.249,141314,0
2007-06-22,13.258,13.258,12.739,13.08,980031,0
2007-06-25,13.116,13.349,13,13.109,160176,0
2007-06-26,13.198,13.375,12.947,13.034,82376,0
2007-06-27,13.072,14.207,13.072,14.067,278050,0
2007-06-28,14.119,14.183,13.222,13.258,200249,0
2007-06-29,13.232,13.473,12.956,13.465,236748,0
2007-07-02,13.607,14.96,13.607,14.371,368684,0
2007-07-03,14.371,14.623,14.371,14.504,72330,0
2007-07-05,14.504,14.623,14.216,14.388,144099,0
2007-07-06,14.45,14.677,14.226,14.289,126246,0
2007-07-09,14.289,14.477,13.833,13.949,226479,0
2007-07-10,13.914,13.949,13.717,13.788,173010,0
2007-07-11,13.833,14.216,13.788,13.994,113406,0
2007-07-12,14.128,14.371,13.904,14.325,140196,0
2007-07-13,14.325,14.371,13.939,14.307,85279,0
2007-07-16,14.325,14.538,14.057,14.173,108717,0
2007-07-17,14.191,14.253,13.617,14.049,110284,0
2007-07-18,13.939,13.994,13.215,13.645,95434,0
2007-07-19,13.769,13.823,13.491,13.681,63066,0
2007-07-20,13.652,13.671,13.09,13.268,329617,0
2007-07-23,13.268,13.349,13.099,13.205,173683,0
2007-07-24,13,13,12.471,12.722,224248,0
2007-07-25,12.784,12.784,12.471,12.713,203486,0
2007-07-26,12.454,12.461,11.442,11.664,353169,0
2007-07-27,11.693,12.023,11.332,11.566,212194,0
2007-07-30,11.451,11.461,10.903,11.314,290996,0
2007-07-31,11.442,11.496,11.071,11.154,145553,0
2007-08-01,11.108,11.201,10.796,11.098,204265,0
2007-08-02,11.173,11.173,10.554,10.599,156159,0
2007-08-03,10.608,10.777,10.124,10.231,153478,0
2007-08-06,9.781,9.781,7.0596,7.7225,749534,0
2007-08-07,7.9824,7.9824,6.9433,7.3642,719845,0
2007-08-08,7.4359,7.5257,6.6027,7.2478,1180725,0
2007-08-09,7.0863,7.1851,6.6297,6.7551,722523,0
2007-08-10,6.7638,7.5433,6.6116,7.2569,639365,0
2007-08-13,7.445,7.8836,7.3552,7.4181,937948,0
2007-08-14,7.6419,7.7942,7.1851,7.2478,474389,0
2007-08-15,7.2924,7.4987,7.1761,7.3287,287533,0
2007-08-16,7.3287,7.4628,6.9433,7.3999,325041,0
2007-08-17,7.7583,7.8391,7.4897,7.6868,215206,0
2007-08-20,7.9733,8.3049,7.8569,8.0721,230389,0
2007-08-21,8.1077,8.3585,7.8836,7.9465,234069,0
2007-08-22,8.0631,8.7529,8.0184,8.4662,327051,0
2007-08-23,8.8694,9.0034,8.5288,8.5288,490910,0
2007-08-24,8.6006,8.8873,8.4122,8.8336,326154,0
2007-08-27,8.7801,9.0838,8.7801,8.9051,195113,0
2007-08-28,8.8963,9.0753,8.6185,8.6813,312648,0
2007-08-29,8.7801,8.9948,8.5736,8.941,234739,0
2007-08-30,8.8515,8.9231,8.4302,8.8515,193327,0
2007-08-31,8.8783,8.9948,8.735,8.7705,120995,0
2007-09-04,8.7529,8.8244,8.3318,8.5558,227485,0
2007-09-05,8.5202,8.5202,8.1077,8.1614,151247,0
2007-09-06,8.2512,8.4122,7.9911,8.054,187413,0
2007-09-07,7.9642,8.0271,7.6419,7.7583,209293,0
2007-09-10,7.8391,7.9558,7.3106,7.624,390451,0
2007-09-11,7.6507,8.0093,7.5882,7.8212,198349,0
2007-09-12,7.8752,8.0631,7.6149,7.6777,221678,0
2007-09-13,7.8836,8.1346,7.7853,7.8927,245791,0
2007-09-14,7.8658,8.6813,7.8658,8.6724,230049,0
2007-09-17,8.6185,8.8065,8.3318,8.511,220675,0
2007-09-18,8.5021,9.0571,8.3856,9.0571,284857,0
2007-09-19,9.0131,9.3078,8.7439,8.7978,382077,0
2007-09-20,8.8244,8.8244,8.3766,8.493,232952,0
2007-09-21,8.5736,8.8604,8.4302,8.6541,333188,0
2007-09-24,8.7439,8.8694,8.6006,8.735,186074,0
2007-09-25,8.7081,8.717,8.287,8.3501,221678,0
2007-09-26,8.4302,8.7801,8.3049,8.6455,156381,0
2007-09-27,8.735,8.7705,8.511,8.5558,137516,0
2007-09-28,8.5827,8.6992,8.323,8.4214,172345,0
2007-10-01,8.4214,8.9141,8.3944,8.9141,237308,0
2007-10-02,8.9141,9.1838,8.6813,9.0934,209733,0
2007-10-03,9.0838,9.1471,8.6274,8.6541,182274,0
2007-10-04,8.6724,8.6901,8.4662,8.5558,125797,0
2007-10-05,8.6455,8.7801,8.511,8.7081,156716,0
2007-10-08,8.7081,8.7801,8.4482,8.4482,175583,0
2007-10-09,8.511,8.7529,8.475,8.7529,144884,0
2007-10-10,8.735,8.7619,8.4662,8.5827,191096,0
2007-10-11,8.6185,8.6813,8.4662,8.511,160731,0
2007-10-12,8.5558,8.717,8.3856,8.493,153143,0
2007-10-15,8.5288,8.5288,8.09,8.1346,102246,0
2007-10-16,8.1168,8.2423,8.0004,8.0004,137406,0
2007-10-17,8.0721,8.1527,7.6955,8.1257,161068,0
2007-10-18,8.1346,8.2423,8.0452,8.1527,88515,0
2007-10-19,8.1257,8.1435,7.7672,7.7672,180042,0
2007-10-22,7.6507,7.7225,7.4805,7.5705,148680,0
2007-10-23,7.7406,7.8301,7.3913,7.4805,205270,0
2007-10-24,7.4805,7.5524,7.1584,7.2029,199800,0
2007-10-25,7.212,7.4805,7.1761,7.1761,197570,0
2007-10-26,7.2748,7.3735,7.0776,7.2748,148457,0
2007-10-29,7.3015,7.9289,7.3015,7.7583,340440,0
2007-10-30,8.2423,8.323,7.6868,7.7764,283963,0
2007-10-31,7.7942,8.0631,7.4359,7.4897,322139,0
2007-11-01,7.445,7.5344,7.0776,7.0776,276261,0
2007-11-02,7.1225,7.3375,6.8893,7.2924,216212,0
2007-11-05,7.2388,7.4805,7.2029,7.23,102804,0
2007-11-06,7.2569,7.5791,6.9969,7.0776,160621,0
2007-11-07,7.0327,7.1761,6.9788,7.0506,176584,0
2007-11-08,7.0955,7.2836,7.0327,7.23,131153,0
2007-11-09,7.1312,7.1937,7.0684,7.1133,161961,0
2007-11-12,7.0863,7.2569,7.0776,7.1043,166090,0
2007-11-13,7.1133,7.2924,6.9433,7.1492,164305,0
2007-11-14,7.1851,7.2388,7.0149,7.0596,75008,0
2007-11-15,7.0057,7.0776,6.8985,6.9699,116868,0
2007-11-16,7.0057,7.0506,6.8267,6.8985,150464,0
2007-11-19,6.9879,6.9879,6.7283,6.7818,123552,0
2007-11-20,6.7728,6.9879,6.6476,6.7908,160399,0
2007-11-21,6.7102,6.8625,6.6744,6.7728,75122,0
2007-11-23,6.9969,6.9969,6.8087,6.8893,99565,0
2007-11-26,6.8534,6.9969,6.5937,6.6116,139178,0
2007-11-27,6.6476,6.8087,6.6297,6.746,83101,0
2007-11-28,6.9162,7.212,6.8534,7.1761,147451,0
2007-11-29,7.1669,7.3821,6.7638,6.8087,143862,0
2007-11-30,6.9611,7.0506,6.6116,6.6385,254052,0
2007-12-03,6.6744,6.9254,6.5848,6.7191,197558,0
2007-12-04,6.6476,6.7818,6.6476,6.6476,140866,0
2007-12-05,6.7191,6.8447,6.6744,6.6923,108495,0
2007-12-06,6.6834,7.1584,6.6834,7.0776,156501,0
2007-12-07,7.0863,7.4089,7.0863,7.3735,154394,0
2007-12-10,7.4089,7.5705,7.2478,7.3913,166928,0
2007-12-11,7.4359,7.5257,7.1669,7.1851,141089,0
2007-12-12,7.1761,7.3913,7.1669,7.2569,89296,0
2007-12-13,7.3287,7.3287,7.1403,7.2748,69565,0
2007-12-14,7.1225,7.1851,6.9162,6.934,84364,0
2007-12-17,6.9073,6.9162,6.7283,6.7997,103138,0
2007-12-18,6.8985,6.8985,6.7638,6.8087,133499,0
2007-12-19,6.8087,7.0057,6.8087,6.9254,114970,0
2007-12-20,7.1043,7.4628,7.0149,7.4181,128775,0
2007-12-21,7.5882,7.9733,7.4089,7.9733,326098,0
2007-12-24,7.9733,8.5021,7.9198,8.493,85585,0
2007-12-26,8.511,8.6006,8.1706,8.4574,186406,0
2007-12-27,8.5202,8.5378,7.7049,7.7049,120514,0
2007-12-28,7.7406,7.9642,7.4359,7.4537,134924,0
2007-12-31,7.5791,7.6599,7.3106,7.3106,151469,0
2008-01-02,7.3552,7.6149,7.3106,7.3999,135061,0
2008-01-03,7.3287,7.5433,6.8985,6.8985,200026,0
2008-01-04,6.8534,6.9433,6.7014,6.7818,155868,0
2008-01-07,6.9073,6.9073,6.6923,6.7638,175335,0
2008-01-08,6.7191,6.8985,6.4593,6.4774,182274,0
2008-01-09,6.4413,6.5042,6.137,6.3071,165765,0
2008-01-10,6.2265,6.4684,6.1816,6.3876,142691,0
2008-01-11,6.3339,6.3965,6.1101,6.2083,160074,0
2008-01-14,6.2354,6.3786,6.1189,6.2888,107714,0
2008-01-15,6.2441,7.0955,6.1816,6.7551,233913,0
2008-01-16,6.7014,7.4268,6.7014,7.2654,147617,0
2008-01-17,7.3015,7.4181,6.8804,6.934,113629,0
2008-01-18,6.8715,7.0955,6.4953,6.5937,139232,0
2008-01-22,6.5399,6.6297,6.1101,6.2982,191019,0
2008-01-23,6.0921,7.0684,6.0921,6.7818,160957,0
2008-01-24,6.7908,7.2836,6.6655,7.0776,166537,0
2008-01-25,7.1669,7.6061,6.8267,6.9699,147115,0
2008-01-28,6.9254,7.5164,6.8985,7.3287,214982,0
2008-01-29,7.3642,7.5257,7.2569,7.2924,116850,0
2008-01-30,7.2478,7.9558,7.1761,7.4359,129731,0
2008-01-31,7.4987,7.4987,7.2478,7.3999,142813,0
2008-02-01,7.3999,7.8927,7.3999,7.848,158271,0
2008-02-04,7.7942,7.9289,7.5705,7.6507,90914,0
2008-02-05,7.5076,7.6061,7.1403,7.1669,132884,0
2008-02-06,7.2569,7.7049,7.2029,7.3192,103919,0
2008-02-07,7.2924,7.4897,6.9254,7.1937,164111,0
2008-02-08,7.1937,7.212,6.8985,6.9788,143880,0
2008-02-11,6.9969,6.9969,6.6027,6.6744,165945,0
2008-02-12,6.7638,6.8087,6.6206,6.6564,243779,0
2008-02-13,6.6744,6.9433,6.5848,6.934,115416,0
2008-02-14,6.9969,7.0863,6.5042,6.7283,187379,0
2008-02-15,6.6744,6.7908,6.4774,6.4774,280877,0
2008-02-19,6.6923,6.7551,6.4953,6.558,169442,0
2008-02-20,6.5312,6.8985,6.4953,6.8804,175244,0
2008-02-21,6.9433,7.0684,6.6744,6.7191,296131,0
2008-02-22,6.7191,6.8087,6.4505,6.4593,166984,0
2008-02-25,6.5491,6.8447,6.4148,6.8087,153323,0
2008-02-26,6.7638,7.1584,6.7638,6.9879,111191,0
2008-02-27,6.9611,7.2924,6.9521,7.1669,133276,0
2008-02-28,7.1225,7.1937,6.8447,6.9611,337540,0
2008-02-29,6.9433,7.1312,6.6116,6.6385,324762,0
2008-03-03,6.6116,7.0057,6.5131,6.6385,379287,0
2008-03-04,6.5848,6.8893,6.4953,6.6923,110950,0
2008-03-05,6.7371,6.7371,6.4326,6.6476,140689,0
2008-03-06,6.6744,6.7191,6.3697,6.3876,130597,0
2008-03-07,6.3608,6.8447,6.3158,6.6385,95324,0
2008-03-10,6.5937,7.0596,6.5937,6.7371,109501,0
2008-03-11,5.6801,6.4055,5.4559,5.5992,525022,0
2008-03-12,5.6171,5.8772,5.4112,5.4286,168884,0
2008-03-13,5.3752,5.8505,5.2319,5.7965,239809,0
2008-03-14,5.7785,5.7785,5.3752,5.4286,183764,0
2008-03-17,5.4112,5.5007,5.1604,5.3216,178238,0
2008-03-18,5.4827,5.5635,5.2138,5.4649,136184,0
2008-03-19,5.5547,5.7069,5.4649,5.5007,150354,0
2008-03-20,5.4381,5.8589,5.3396,5.3664,362876,0
2008-03-24,5.4019,6.1009,5.3932,5.9933,197347,0
2008-03-25,5.886,6.5312,5.886,6.5312,181158,0
2008-03-26,6.4233,6.7908,6.1639,6.4233,519149,0
2008-03-27,6.4774,6.5668,5.9756,6.1101,267275,0
2008-03-28,6.1101,6.1905,5.6085,5.9756,265620,0
2008-03-31,5.9487,5.9487,5.4019,5.4827,256877,0
2008-04-01,5.4827,6.0115,5.4827,6.0115,152586,0
2008-04-02,5.9487,6.0203,5.7158,5.7874,133722,0
2008-04-03,5.6978,5.8142,5.5724,5.6085,112221,0
2008-04-04,5.6439,6.0027,5.6262,5.9848,107267,0
2008-04-07,5.9933,5.9933,5.7247,5.7516,96105,0
2008-04-08,5.734,5.9848,5.5635,5.9487,82319,0
2008-04-09,5.9128,5.9128,5.5547,5.5547,189813,0
2008-04-10,5.5724,5.7874,5.5635,5.6708,100402,0
2008-04-11,5.6262,5.6621,5.4919,5.5097,136066,0
2008-04-14,5.5007,5.5635,5.4381,5.5097,83451,0
2008-04-15,5.5365,5.6439,5.4649,5.5547,62133,0
2008-04-16,5.6171,5.6354,5.4203,5.447,141295,0
2008-04-17,5.447,5.6354,5.3932,5.447,141205,0
2008-04-18,5.5365,6.0027,5.4649,5.9397,195700,0
2008-04-21,5.9309,5.9578,5.5635,5.8772,158569,0
2008-04-22,5.8053,5.8053,5.4381,5.4381,244958,0
2008-04-23,5.4649,5.5547,5.3307,5.4112,210618,0
2008-04-24,5.4203,5.734,5.3575,5.7158,222251,0
2008-04-25,5.7247,5.7427,5.5992,5.6708,155025,0
2008-04-28,5.6621,5.734,5.5547,5.6085,92579,0
2008-04-29,5.6621,5.7247,5.5365,5.6801,80544,0
2008-04-30,5.7069,5.734,5.447,5.447,156916,0
2008-05-01,5.4559,5.6889,5.4559,5.6354,76723,0
2008-05-02,5.6889,5.7247,5.5097,5.6439,113907,0
2008-05-05,5.6439,5.6439,5.447,5.447,96174,0
2008-05-06,5.4649,5.6621,5.4649,5.6262,117461,0
2008-05-07,5.7427,6.2265,5.7427,5.9848,211607,0
2008-05-08,6.0203,6.3608,5.9041,6.3608,176361,0
2008-05-09,6.3252,6.5848,6.2441,6.3519,133638,0
2008-05-12,6.4505,6.9162,6.4505,6.8356,240883,0
2008-05-13,6.8447,7.1492,6.7191,7.0863,252070,0
2008-05-14,7.1312,7.6149,7.1043,7.5257,334339,0
2008-05-15,7.5257,7.5524,7.2569,7.4359,156915,0
2008-05-16,7.445,7.5612,7.1761,7.3821,133137,0
2008-05-19,7.3821,8.0184,7.3821,7.7942,293515,0
2008-05-20,7.8391,7.8927,7.624,7.7942,78835,0
2008-05-21,7.8212,7.8391,7.3735,7.3735,123947,0
2008-05-22,7.4181,7.9373,7.4181,7.6688,170483,0
2008-05-23,7.6149,7.7406,7.3913,7.5972,135027,0
2008-05-27,7.5344,7.7492,7.5257,7.6419,128990,0
2008-05-28,7.6419,7.7049,7.3015,7.4181,75648,0
2008-05-29,7.3999,7.7492,7.3192,7.6599,193513,0
2008-05-30,7.6688,7.7225,7.3552,7.6149,233677,0
2008-06-02,7.6328,7.6777,7.4181,7.5791,146551,0
2008-06-03,7.5791,7.7049,7.4181,7.6328,130814,0
2008-06-04,7.6149,7.6688,7.4089,7.5972,124659,0
2008-06-05,7.5882,8.0093,7.5791,7.9733,168181,0
2008-06-06,8.0004,8.0093,7.6149,7.624,116504,0
2008-06-09,7.6149,8.1077,7.5344,8.0808,177304,0
2008-06-10,7.9289,8.054,7.7672,7.9558,134706,0
2008-06-11,7.8927,8.0184,7.8033,7.8569,91279,0
2008-06-12,7.902,8.0631,7.848,7.848,72907,0
2008-06-13,7.9289,8.1257,7.7225,8.0721,117473,0
2008-06-16,8.0631,8.2512,7.9465,8.2064,129460,0
2008-06-17,8.1794,8.3501,8.1077,8.3318,110784,0
2008-06-18,8.1614,8.2779,8.0452,8.2601,118001,0
2008-06-19,8.2241,8.4392,8.1614,8.4034,65140,0
2008-06-20,8.3676,8.4302,8.2512,8.296,255254,0
2008-06-23,8.4214,8.4214,8.1973,8.3856,104035,0
2008-06-24,8.287,8.3318,8.0631,8.1527,212120,0
2008-06-25,8.1614,8.6006,8.1346,8.6006,108160,0
2008-06-26,8.511,8.511,7.3821,7.7406,319862,0
2008-06-27,7.7406,8.3501,7.6599,7.9105,1369768,0
2008-06-30,7.8927,7.9558,7.3106,7.3106,128088,0
2008-07-01,7.2836,7.3642,7.0057,7.1937,167505,0
2008-07-02,7.1133,7.3287,6.7818,6.8715,149111,0
2008-07-03,6.8625,7.0057,6.746,6.934,116227,0
2008-07-07,6.934,7.0776,6.4505,6.5668,129536,0
2008-07-08,6.4953,6.9699,6.4055,6.8534,93575,0
2008-07-09,6.8447,7.3913,6.5042,6.9879,356061,0
2008-07-10,6.9254,7.0239,6.6655,6.9433,96931,0
2008-07-11,6.8534,7.23,6.6564,7.0863,100859,0
2008-07-14,7.0684,7.4359,7.0149,7.2569,139702,0
2008-07-15,7.1669,7.8212,6.8804,7.6328,94974,0
2008-07-16,7.5972,8.0631,7.5076,8.0184,128015,0
2008-07-17,8.0004,8.287,7.5791,8.2779,398100,0
2008-07-18,8.3404,8.5827,8.0989,8.4482,148335,0
2008-07-21,8.4034,8.8694,8.4034,8.735,212649,0
2008-07-22,8.6006,8.9769,8.5827,8.7801,130774,0
2008-07-23,8.7439,8.968,8.6455,8.7978,89239,0
2008-07-24,8.7801,8.9586,8.6006,8.8244,115210,0
2008-07-25,8.7439,8.8694,8.511,8.6362,64578,0
2008-07-28,8.6724,8.726,8.2335,8.4034,67185,0
2008-07-29,8.4214,8.6185,8.3585,8.6185,77361,0
2008-07-30,8.5558,8.6901,8.3856,8.4392,67330,0
2008-07-31,8.3676,8.511,8.1527,8.4122,44904,0
2008-08-01,8.2692,8.3318,8.1077,8.2335,71001,0
2008-08-04,6.7191,7.8033,6.3697,7.7225,368801,0
2008-08-05,7.6777,7.8569,7.1851,7.5972,241226,0
2008-08-06,7.6599,7.8836,7.4537,7.7136,117738,0
2008-08-07,7.5433,7.624,6.8267,7.0327,155366,0
2008-08-08,7.1043,7.3552,6.9521,7.2748,164151,0
2008-08-11,7.1584,7.4268,6.9611,7.3192,134627,0
2008-08-12,7.2654,7.3821,7.0863,7.1133,85897,0
2008-08-13,7.0327,7.2836,6.9254,7.1669,83595,0
2008-08-14,7.0955,7.4628,7.0327,7.3287,90977,0
2008-08-15,7.2924,7.7492,7.1403,7.3999,166888,0
2008-08-18,7.4268,8.0452,7.3192,7.8212,148643,0
2008-08-19,7.8569,7.9911,7.4628,7.4628,161053,0
2008-08-20,7.4537,7.5433,7.1403,7.1669,63974,0
2008-08-21,7.1225,7.2654,6.8625,6.8625,97751,0
2008-08-22,6.8893,7.0057,6.7283,6.8447,74586,0
2008-08-25,6.8985,6.9611,6.4953,6.5131,133655,0
2008-08-26,6.5312,6.6116,6.3786,6.4148,83573,0
2008-08-27,6.3697,6.4505,6.3252,6.3339,77784,0
2008-08-28,6.3252,6.4148,6.2173,6.2621,91837,0
2008-08-29,6.3071,6.4055,6.1816,6.1905,132904,0
2008-09-02,6.3252,6.6116,6.2173,6.3519,103444,0
2008-09-03,6.3252,6.6476,6.2441,6.4505,125356,0
2008-09-04,6.3876,6.4684,6.3158,6.3697,67372,0
2008-09-05,6.2621,6.746,6.2621,6.746,60847,0
2008-09-08,6.7997,6.8267,6.4413,6.7102,98822,0
2008-09-09,6.7014,6.9254,6.6116,6.6655,68943,0
2008-09-10,6.6923,6.7191,6.3786,6.3876,65746,0
2008-09-11,6.3876,6.4505,6.2265,6.4055,81581,0
2008-09-12,6.3519,6.8893,6.1816,6.7551,93063,0
2008-09-15,6.6297,6.7191,6.2173,6.2354,81164,0
2008-09-16,6.2621,6.2711,5.9128,6.2354,75205,0
2008-09-17,6.137,6.2083,5.8323,5.8948,74683,0
2008-09-18,5.9487,6.3519,5.7427,6.3252,119182,0
2008-09-19,6.3252,6.5937,6.1457,6.5937,56043,0
2008-09-22,6.5491,6.9433,5.8142,6.4233,82781,0
2008-09-23,6.3608,6.4326,5.9128,5.9218,41525,0
2008-09-24,5.9667,6.2982,5.6171,5.6171,69355,0
2008-09-25,5.734,5.868,5.5547,5.7605,77507,0
2008-09-26,5.6533,5.734,5.5724,5.6708,33131,0
2008-09-29,5.5817,6.2711,5.5724,6.083,133066,0
2008-09-30,6.0027,6.083,5.5724,5.5724,97567,0
2008-10-01,5.5817,5.7785,5.5724,5.7247,101560,0
2008-10-02,5.6354,5.6889,5.3932,5.4019,91723,0
2008-10-03,5.4112,5.5547,5.2052,5.3307,131053,0
2008-10-06,5.2855,5.3844,4.6768,4.802,149879,0
2008-10-07,4.8287,4.9186,4.3003,4.4345,111799,0
2008-10-08,4.5154,4.5154,4.1837,4.2912,70477,0
2008-10-09,4.2374,4.5063,3.2432,3.27,94105,0
2008-10-10,3.3149,4.4345,3.1624,3.5747,218269,0
2008-10-13,3.8522,4.5154,3.8166,4.0583,131524,0
2008-10-14,4.3362,4.4972,3.8612,3.9419,96347,0
2008-10-15,4.0224,4.0224,3.4938,3.4938,53236,0
2008-10-16,3.727,4.4257,3.5837,4.13,163634,0
2008-10-17,4.2196,4.2374,3.727,3.727,119531,0
2008-10-20,3.727,3.7447,3.4491,3.539,115159,0
2008-10-21,3.5656,3.7447,3.3596,3.3596,92138,0
2008-10-22,3.3149,3.5029,3.1805,3.1893,65002,0
2008-10-23,3.252,3.3505,2.8579,2.8579,146303,0
2008-10-24,2.9119,2.9295,2.6429,2.6429,102620,0
2008-10-27,2.6698,2.7055,2.4639,2.4639,64944,0
2008-10-28,2.7323,2.8131,2.4459,2.4459,130205,0
2008-10-29,2.4726,2.7415,2.3295,2.5711,96716,0
2008-10-30,2.7774,3.4402,2.7592,3.0461,202171,0
2008-10-31,3.0908,3.8702,3.0728,3.7719,170628,0
2008-11-03,3.8794,3.9778,3.557,3.6554,105467,0
2008-11-04,3.6554,3.709,3.4043,3.709,67555,0
2008-11-05,3.673,3.7899,3.4759,3.5656,39653,0
2008-11-06,3.6016,3.673,3.2252,3.2787,108845,0
2008-11-07,3.3775,4.0315,3.2968,3.3686,121330,0
2008-11-10,3.4311,3.6016,3.1534,3.1893,51021,0
2008-11-11,3.1893,3.1985,2.849,2.849,64885,0
2008-11-12,2.7684,2.7684,2.4459,2.4459,110860,0
2008-11-13,2.4639,2.7684,2.4639,2.7684,109506,0
2008-11-14,2.7323,2.8668,2.5532,2.5889,121316,0
2008-11-17,2.625,2.6429,2.4546,2.4546,72673,0
2008-11-18,2.4639,2.5443,2.3202,2.3739,100187,0
2008-11-19,2.3739,2.4192,2.2397,2.2397,51618,0
2008-11-20,2.2397,2.3112,2.0157,2.0157,61299,0
2008-11-21,2.2397,2.2397,2.0157,2.1054,82732,0
2008-11-24,2.0694,2.1681,1.9977,2.1142,128884,0
2008-11-25,2.1951,2.2932,1.9441,1.9441,112980,0
2008-11-26,1.9441,2.2038,1.9441,2.0069,146885,0
2008-11-28,2.0069,2.2307,2.0069,2.2307,29888,0
2008-12-01,2.2397,2.5085,1.953,2.3295,182409,0
2008-12-02,2.3295,2.5711,2.3295,2.5711,136841,0
2008-12-03,2.5711,2.5889,2.4726,2.5263,88530,0
2008-12-04,2.5624,2.625,2.4459,2.4994,82751,0
2008-12-05,2.4726,2.5353,2.41,2.5085,50176,0
2008-12-08,2.5983,2.6877,2.5983,2.5983,97289,0
2008-12-09,2.5983,2.6429,2.5353,2.5983,99202,0
2008-12-10,2.625,2.8579,2.5983,2.8579,81900,0
2008-12-11,2.849,3.0908,2.7774,2.8039,90363,0
2008-12-12,2.8579,2.8579,2.625,2.8579,66085,0
2008-12-15,2.831,2.9386,2.8224,2.84,67355,0
2008-12-16,2.8848,2.9654,2.8224,2.8579,70006,0
2008-12-17,2.831,2.9565,2.6877,2.8579,102749,0
2008-12-18,2.7955,2.9475,2.6698,2.7684,55025,0
2008-12-19,2.7684,3.3596,2.4817,3.3596,349951,0
2008-12-22,3.2881,3.3596,3.0103,3.2787,112843,0
2008-12-23,3.2432,3.3149,3.1177,3.1985,27787,0
2008-12-24,3.1714,3.3505,3.1087,3.3505,12909,0
2008-12-26,3.1985,3.2611,3.1355,3.1893,28815,0
2008-12-29,3.2611,3.3057,3.0908,3.1177,55930,0
2008-12-30,3.1087,3.3237,3.0818,3.3237,79769,0
2008-12-31,3.3237,3.3956,3.0997,3.0997,75626,0
2009-01-02,3.2163,3.3864,3.1805,3.2071,54856,0
2009-01-05,3.1714,3.3505,3.1624,3.3327,91671,0
2009-01-06,3.3419,3.6554,3.3419,3.6192,106685,0
2009-01-07,3.6372,3.6554,3.4311,3.5473,48031,0
2009-01-08,3.5837,3.8076,3.4223,3.8076,47162,0
2009-01-09,3.7985,3.8343,3.709,3.7806,46772,0
2009-01-12,3.7719,3.8435,3.6107,3.673,44680,0
2009-01-13,3.664,3.727,3.458,3.512,138208,0
2009-01-14,3.4759,3.5473,3.1087,3.5473,60512,0
2009-01-15,3.4851,3.4851,2.7955,3.0461,68810,0
2009-01-16,3.064,3.5925,2.9475,3.557,137294,0
2009-01-20,3.2881,3.3149,2.3652,2.3652,192920,0
2009-01-21,2.5085,2.7505,2.3473,2.4907,173517,0
2009-01-22,2.4278,2.5353,2.3295,2.3295,60222,0
2009-01-23,2.3295,2.3473,2.159,2.1681,55567,0
2009-01-26,2.159,2.1951,2.0157,2.0338,70091,0
2009-01-27,2.0247,2.0694,1.9709,2.0607,45220,0
2009-01-28,2.0785,2.4459,2.0785,2.4459,60522,0
2009-01-29,2.5085,2.5085,2.0961,2.1142,63101,0
2009-01-30,2.1231,2.2038,2.0157,2.1054,48501,0
2009-02-02,2.0423,2.2664,2.0247,2.222,126498,0
2009-02-03,2.2575,2.3561,2.0694,2.0694,133152,0
2009-02-04,2.1142,2.1681,2.0338,2.0607,149270,0
2009-02-05,2.0607,2.1771,2.0338,2.0607,30395,0
2009-02-06,2.0607,2.1681,2.0607,2.1681,47822,0
2009-02-09,2.159,2.2932,2.141,2.2845,55491,0
2009-02-10,2.2575,2.2845,2.1322,2.159,29571,0
2009-02-11,2.1858,2.2757,2.0874,2.141,39434,0
2009-02-12,2.1054,2.159,2.0874,2.0961,10605,0
2009-02-13,2.1501,2.2307,2.1501,2.1501,28801,0
2009-02-17,2.1501,2.1951,2.1054,2.1951,34872,0
2009-02-18,2.1951,2.1951,2.0157,2.0423,44306,0
2009-02-19,2.0694,2.0874,2.0247,2.0423,17416,0
2009-02-20,2.0247,2.0338,1.9709,1.9977,41666,0
2009-02-23,1.9709,1.9977,1.9172,1.9172,50740,0
2009-02-24,1.9262,1.9262,1.8811,1.9172,44219,0
2009-02-25,1.8903,1.9441,1.8273,1.8273,27225,0
2009-02-26,1.8903,1.9441,1.8095,1.8368,36118,0
2009-02-27,1.8189,1.8811,1.8095,1.8724,37273,0
2009-03-02,2.0961,2.0961,1.7382,1.7382,85692,0
2009-03-03,1.7472,1.8007,1.5858,1.6216,40052,0
2009-03-04,1.6039,1.6307,1.5678,1.6307,26883,0
2009-03-05,1.6126,1.6216,1.4424,1.4874,55686,0
2009-03-06,1.4959,1.5769,1.3796,1.4424,51890,0
2009-03-09,1.4156,1.4335,1.2543,1.2543,95159,0
2009-03-10,1.2365,1.3973,1.2186,1.3887,41099,0
2009-03-11,1.3708,1.4959,1.3617,1.478,24219,0
2009-03-12,1.478,1.478,1.281,1.3887,28314,0
2009-03-13,1.4959,2.0785,1.3439,1.8811,99282,0
2009-03-16,1.953,2.0874,1.8095,1.9709,75515,0
2009-03-17,1.98,2.1322,1.8007,2.1322,44664,0
2009-03-18,2.0607,2.1231,1.8811,2.0694,29377,0
2009-03-19,2.0607,2.1771,1.8724,2.1771,64663,0
2009-03-20,2.1771,2.6429,2.0874,2.6429,210096,0
2009-03-23,2.7237,2.7237,2.4907,2.7145,67524,0
2009-03-24,2.5532,2.5983,2.3739,2.4639,63455,0
2009-03-25,2.2845,2.437,2.2575,2.2845,45899,0
2009-03-26,2.3112,2.3561,2.2757,2.3202,47940,0
2009-03-27,2.3202,2.3739,2.2397,2.3473,44321,0
2009-03-30,2.3202,2.4278,2.3112,2.3652,19335,0
2009-03-31,2.3295,2.4639,2.2932,2.4639,9783,0
2009-04-01,2.4278,2.4639,2.2845,2.3025,23263,0
2009-04-02,2.3112,2.4639,2.2664,2.4639,26790,0
2009-04-03,2.4546,2.616,2.3652,2.616,8687,0
2009-04-06,2.5983,2.652,2.3739,2.3739,13873,0
2009-04-07,2.3652,2.3923,2.2397,2.2397,29603,0
2009-04-08,2.2575,2.3295,2.2575,2.3295,6754,0
2009-04-09,2.2487,2.7774,2.2487,2.7774,51397,0
2009-04-13,2.6787,2.6877,2.5176,2.625,35873,0
2009-04-14,2.7323,2.7323,2.5443,2.652,24059,0
2009-04-15,2.6341,2.7415,2.4994,2.7415,10366,0
2009-04-16,2.6877,2.7955,2.652,2.7955,61848,0
2009-04-17,2.7055,2.7684,2.4994,2.4994,16439,0
2009-04-20,2.437,2.6877,2.3202,2.3739,58284,0
2009-04-21,2.3923,2.5624,2.3561,2.3832,28684,0
2009-04-22,2.3295,2.5443,2.2397,2.4994,69173,0
2009-04-23,2.5983,2.6877,2.5711,2.6877,59086,0
2009-04-24,2.616,2.625,2.5263,2.5532,19708,0
2009-04-27,2.5889,2.7145,2.5085,2.6698,253515,0
2009-04-28,2.6429,3.064,2.6341,2.9745,107620,0
2009-04-29,2.9295,3.2787,2.9295,3.1355,48561,0
2009-04-30,3.2341,3.5837,3.0728,3.5837,85506,0
2009-05-01,3.5837,3.8522,3.5206,3.7177,150981,0
2009-05-04,3.7538,3.7806,3.5747,3.673,165106,0
2009-05-05,3.5837,4.076,3.5656,4.076,124954,0
2009-05-06,3.8522,4.157,3.0191,4.157,159019,0
2009-05-07,4.0403,4.3093,3.3775,3.9419,142978,0
2009-05-08,4.0315,4.1837,3.8612,3.9419,63680,0
2009-05-11,3.9239,4.076,3.7806,3.8343,68701,0
2009-05-12,3.9151,4.0583,3.5747,3.6372,52756,0
2009-05-13,3.6284,3.6284,3.4759,3.5298,36911,0
2009-05-14,3.5029,3.8255,3.458,3.6284,106783,0
2009-05-15,3.6192,3.8522,3.5298,3.6192,49575,0
2009-05-18,3.6016,3.8522,3.5656,3.8522,64851,0
2009-05-19,3.7538,4.0494,3.673,3.9868,89989,0
2009-05-20,3.9868,4.2374,3.9062,4.2374,71124,0
2009-05-21,4.1837,4.2554,4.0138,4.2107,73370,0
2009-05-22,4.2107,4.6229,4.0224,4.6229,57266,0
2009-05-26,4.4436,4.9186,4.2645,4.6945,99025,0
2009-05-27,4.7661,5.1067,4.7661,5.017,63647,0
2009-05-28,5.017,5.0798,4.8379,5.0798,56999,0
2009-05-29,5.0974,5.1781,4.7036,4.7211,143802,0
2009-06-01,4.6768,5.1512,4.6768,5.1067,80672,0
2009-06-02,5.0886,5.1067,4.9274,5.0705,71105,0
2009-06-03,5.0438,5.1337,4.802,5.0886,43144,0
2009-06-04,5.0617,5.3483,4.9454,5.3483,101256,0
2009-06-05,5.3752,5.7158,5.2769,5.7158,78889,0
2009-06-08,5.6262,5.8234,5.4112,5.8234,66826,0
2009-06-09,5.8234,6.083,5.6439,5.9578,75210,0
2009-06-10,6.0027,6.0027,5.5992,5.9218,70285,0
2009-06-11,5.9218,6.2441,5.9218,6.2441,54982,0
2009-06-12,6.1997,6.2441,6.0742,6.2265,46871,0
2009-06-15,6.0384,6.137,5.9128,6.0027,47663,0
2009-06-16,6.0115,6.3071,6.0027,6.1101,182204,0
2009-06-17,6.1189,6.1639,4.7306,5.1067,421039,0
2009-06-18,5.0974,5.8323,4.9186,5.8323,149424,0
2009-06-19,6.1639,6.4055,6.0471,6.0921,170779,0
2009-06-22,5.9848,6.0921,5.7785,5.9667,123069,0
2009-06-23,5.9933,5.9933,5.4203,5.4559,121371,0
2009-06-24,5.5276,5.9128,5.4286,5.9041,93518,0
2009-06-25,5.9128,6.2265,5.8323,6.2265,165701,0
2009-06-26,6.2265,7.2924,6.1725,7.2748,2201413,0
2009-06-29,7.1225,7.5524,6.9254,7.5164,340083,0
2009-06-30,7.4987,7.7225,7.2478,7.4089,188561,0
2009-07-01,7.4897,7.9911,7.3642,7.9824,198036,0
2009-07-02,7.6955,7.9105,7.2748,7.7225,236877,0
2009-07-06,7.5972,7.7942,7.4181,7.7583,241238,0
2009-07-07,7.7942,7.9105,7.4987,7.5076,152017,0
2009-07-08,7.5164,7.7225,7.0596,7.3287,167478,0
2009-07-09,7.3999,7.6599,7.3015,7.4089,142518,0
2009-07-10,7.3464,7.7225,7.3464,7.7136,121807,0
2009-07-13,7.3287,7.9824,7.3287,7.7942,162493,0
2009-07-14,7.8301,8.2423,7.7225,8.1435,168894,0
2009-07-15,8.2423,8.5021,8.1257,8.5021,247050,0
2009-07-16,8.5021,8.8604,8.4122,8.8336,262038,0
2009-07-17,8.8694,9.4613,8.7705,9.4613,279983,0
2009-07-20,9.4773,9.755,9.2362,9.642,310601,0
2009-07-21,9.676,9.721,9.2288,9.3445,198872,0
2009-07-22,9.246,9.846,9.031,9.837,211816,0
2009-07-23,9.837,10.078,9.633,10.042,167811,0
2009-07-24,9.954,10.293,8.9948,10.141,450386,0
2009-07-27,10.149,10.643,9.945,10.427,308501,0
2009-07-28,10.257,10.527,9.8,10.149,173416,0
2009-07-29,10.149,10.206,9.694,9.738,91959,0
2009-07-30,9.909,10.474,9.828,10.419,145892,0
2009-07-31,10.302,10.508,9.998,10.006,136050,0
2009-08-03,10.239,10.348,9.408,10.266,248151,0
2009-08-04,10.168,10.608,10.141,10.545,180538,0
2009-08-05,10.097,11.395,9.408,10.106,306505,0
2009-08-06,10.078,10.257,9.1838,9.2981,194186,0
2009-08-07,9.4613,10.069,9.4158,9.791,198760,0
2009-08-10,9.855,10.571,9.703,10.535,292996,0
2009-08-11,10.446,10.562,10.06,10.401,215789,0
2009-08-12,10.446,11.071,10.41,10.959,285288,0
2009-08-13,11.116,11.201,10.769,10.875,93462,0
2009-08-14,10.839,11.01,10.383,10.796,170918,0
2009-08-17,10.41,10.464,9.855,10.206,157353,0
2009-08-18,10.284,10.856,10.006,10.625,213848,0
2009-08-19,10.554,10.848,10.05,10.206,225598,0
2009-08-20,10.159,10.696,10.115,10.562,270182,0
2009-08-21,10.687,11.002,10.562,10.743,216938,0
2009-08-24,10.662,11.01,10.643,10.687,99077,0
2009-08-25,10.706,11.201,10.687,11.201,398660,0
2009-08-26,11.305,11.646,11.227,11.547,302966,0
2009-08-27,11.6,11.637,11.201,11.557,124973,0
2009-08-28,11.627,11.627,11.063,11.34,110162,0
2009-08-31,11.219,11.368,10.813,11.09,234167,0
2009-09-01,11.108,11.521,10.078,10.187,201797,0
2009-09-02,10.187,11.116,10.05,10.617,195310,0
2009-09-03,10.696,10.796,10.302,10.59,103048,0
2009-09-04,10.617,11.236,10.419,11.145,114695,0
2009-09-08,11.219,11.574,11.219,11.358,178774,0
2009-09-09,11.442,11.754,11.253,11.693,179016,0
2009-09-10,11.719,12.938,11.594,12.82,327888,0
2009-09-11,12.838,13.062,12.614,12.92,171967,0
2009-09-14,12.765,12.929,12.255,12.91,243322,0
2009-09-15,12.784,13.143,12.784,13.143,176471,0
2009-09-16,13.215,13.215,12.722,13.143,194821,0
2009-09-17,13.08,13.16,12.576,13.025,159605,0
2009-09-18,13.09,13.431,12.023,12.595,657737,0
2009-09-21,12.435,12.846,12.076,12.784,119326,0
2009-09-22,12.963,13.51,12.66,13.062,183860,0
2009-09-23,13.125,14.075,13.007,13.491,316532,0
2009-09-24,13.448,13.448,12.525,12.846,226610,0
2009-09-25,12.811,13.179,12.586,13.062,95834,0
2009-09-28,13.053,13.742,12.972,13.573,174745,0
2009-09-29,13.581,13.886,13.313,13.717,136383,0
2009-09-30,13.742,13.823,13.034,13.617,354179,0
2009-10-01,13.761,13.761,12.66,12.739,303177,0
2009-10-02,12.57,13.053,12.202,12.479,300206,0
2009-10-05,12.507,13.52,12.418,13.448,149782,0
2009-10-06,13.662,13.932,13.384,13.904,250610,0
2009-10-07,13.797,13.939,13.617,13.876,139659,0
2009-10-08,13.895,14.067,13.491,13.833,200214,0
2009-10-09,13.717,13.886,13.249,13.823,106027,0
2009-10-12,13.923,13.923,13.431,13.589,146328,0
2009-10-13,13.617,13.788,13.258,13.645,94138,0
2009-10-14,13.788,13.923,13.607,13.904,116486,0
2009-10-15,13.708,14.057,13.565,13.806,193048,0
2009-10-16,13.626,13.69,13.125,13.322,251459,0
2009-10-19,13.339,13.842,13.339,13.652,183383,0
2009-10-20,13.671,13.699,12.586,12.829,126293,0
2009-10-21,12.695,12.765,11.825,11.834,246205,0
2009-10-22,11.772,12.874,11.135,12.461,229340,0
2009-10-23,12.57,12.774,10.931,11.046,455276,0
2009-10-26,11.227,11.594,10.671,10.687,469088,0
2009-10-27,10.231,10.41,8.8157,8.9319,762180,0
2009-10-28,8.9231,8.9231,8.1794,8.3856,615082,0
2009-10-29,8.4392,9.0491,8.4392,8.8336,460342,0
2009-10-30,7.8033,8.0631,7.4628,7.4897,4751296,0
2009-11-02,7.5257,7.7492,7.0776,7.2924,820665,0
2009-11-03,7.2029,7.8121,7.0955,7.6328,516195,0
2009-11-04,7.6777,7.7942,7.4987,7.5076,325793,0
2009-11-05,7.6328,7.7136,7.4628,7.5524,330394,0
2009-11-06,7.4897,7.8033,7.4181,7.4628,244276,0
2009-11-09,7.5612,7.9733,7.4628,7.8927,201806,0
2009-11-10,8.054,8.2779,7.7136,7.9465,631860,0
2009-11-11,8.054,8.3318,7.9733,8.0808,392611,0
2009-11-12,8.09,8.3318,7.9733,7.9824,327205,0
2009-11-13,7.9198,8.287,7.9198,8.1973,267936,0
2009-11-16,8.1885,9.102,8.1885,9.031,344707,0
2009-11-17,9.0491,9.1924,8.6813,9.0397,266583,0
2009-11-18,9.0753,9.0753,8.7978,8.9948,296082,0
2009-11-19,8.8157,9.3346,8.6631,9.2103,539914,0
2009-11-20,9.0838,9.1838,8.7801,9.0034,228640,0
2009-11-23,9.2805,9.65,9.031,9.2017,145336,0
2009-11-24,9.2362,9.2362,8.6006,8.8694,216905,0
2009-11-25,8.8783,9.0034,8.6362,8.726,167403,0
2009-11-27,8.2512,8.287,7.9911,8.1168,76301,0
2009-11-30,8.1794,8.296,7.7225,8.054,218829,0
2009-12-01,8.1077,8.4122,8.0004,8.2601,212925,0
2009-12-02,8.2601,8.5558,8.1435,8.1973,126196,0
2009-12-03,8.2512,8.5647,8.2512,8.3404,192301,0
2009-12-04,8.5378,8.8963,8.4392,8.8065,249262,0
2009-12-07,8.7705,8.7705,8.3404,8.5736,127789,0
2009-12-08,8.5202,8.7529,8.3404,8.5827,164078,0
2009-12-09,8.6274,8.7081,8.3135,8.5558,68377,0
2009-12-10,8.5647,8.6455,8.296,8.323,97326,0
2009-12-11,8.3404,8.5021,8.1706,8.3318,127487,0
2009-12-14,8.3856,8.7439,8.1706,8.6631,129087,0
2009-12-15,8.5202,8.8873,8.4122,8.8694,211557,0
2009-12-16,8.9231,8.968,8.1527,8.2335,276062,0
2009-12-17,8.1885,8.5468,8.1706,8.3049,202008,0
2009-12-18,8.3944,8.4302,7.7406,7.7764,786518,0
2009-12-21,7.7764,8.3766,7.7764,8.2779,172317,0
2009-12-22,8.2779,8.5021,8.0989,8.1077,142449,0
2009-12-23,8.1794,8.3676,7.9465,8.0184,74824,0
2009-12-24,8.0721,8.1346,7.902,8.0184,18530,0
2009-12-28,8.1614,8.296,7.8569,8.0363,74619,0
2009-12-29,8.0363,8.0363,7.6688,7.8927,108293,0
2009-12-30,7.8301,8.1077,7.7315,7.9911,145532,0
2009-12-31,8.0093,8.1077,7.5972,7.6328,116690,0
2010-01-04,7.8569,7.9911,7.7853,7.9198,118435,0
2010-01-05,7.9824,8.054,7.7583,7.8658,206882,0
2010-01-06,7.8752,7.9733,7.7492,7.7942,167333,0
2010-01-07,7.9198,8.0631,7.8569,7.9911,269041,0
2010-01-08,7.9911,8.2064,7.9733,8.1885,107852,0
2010-01-11,8.2152,8.2512,7.5612,7.6328,343802,0
2010-01-12,7.5882,7.848,7.4537,7.5344,212693,0
2010-01-13,7.5705,8.323,7.5524,8.2779,289906,0
2010-01-14,8.3318,8.5468,8.296,8.3501,196813,0
2010-01-15,8.4034,8.4392,7.7225,8.0452,286234,0
2010-01-19,7.8927,8.5558,7.8927,8.5468,203525,0
2010-01-20,8.475,8.475,7.9558,8.0989,257489,0
2010-01-21,8.0989,8.3049,7.7583,7.7672,195829,0
2010-01-22,7.8033,7.8391,7.2478,7.2924,324500,0
2010-01-25,7.4628,7.5257,7.2569,7.3192,160420,0
2010-01-26,7.3287,7.3287,6.9788,7.0955,248186,0
2010-01-27,7.0776,7.4268,6.9521,7.3642,204795,0
2010-01-28,7.3999,7.3999,6.9433,7.0327,217836,0
2010-01-29,7.0776,7.3464,6.9521,7.0239,224643,0
2010-02-01,7.0327,7.2478,6.9433,6.9788,181947,0
2010-02-02,7.0506,7.2029,6.9879,7.1669,237171,0
2010-02-03,7.1133,7.2478,6.9969,7.0955,98853,0
2010-02-04,7.0684,7.1669,6.7818,6.8178,333894,0
2010-02-05,6.7371,6.8087,6.2711,6.7728,249291,0
2010-02-08,6.746,6.9969,6.5399,6.8625,153906,0
2010-02-09,6.9699,6.9699,6.4148,6.8447,164004,0
2010-02-10,6.7371,6.9699,6.4684,6.8893,122117,0
2010-02-11,6.8804,6.9699,6.6655,6.9611,158107,0
2010-02-12,6.8715,7.0239,6.6116,6.9521,243415,0
2010-02-16,7.0057,7.3015,6.8178,7.2836,183200,0
2010-02-17,7.4181,7.4805,7.2924,7.4718,172743,0
2010-02-18,7.4805,7.5705,7.2569,7.4897,161875,0
2010-02-19,7.4897,7.5972,7.4181,7.5972,116693,0
2010-02-22,7.5882,7.6419,7.3192,7.5433,72288,0
2010-02-23,7.4987,7.5972,7.0776,7.4181,217653,0
2010-02-24,7.4359,7.8391,7.4089,7.6868,114617,0
2010-02-25,7.5524,7.6777,7.3287,7.6419,108878,0
2010-02-26,7.6328,7.6868,7.2569,7.2654,104463,0
2010-03-01,7.3287,7.7049,7.2569,7.5705,177123,0
2010-03-02,7.6688,7.8301,7.4987,7.7942,131976,0
2010-03-03,7.8212,7.8927,7.6507,7.7853,116927,0
2010-03-04,7.7764,7.9198,7.5433,7.7406,175127,0
2010-03-05,8.2512,9.633,8.2512,9.4158,946725,0
2010-03-08,9.4673,9.4673,9.0753,9.102,288122,0
2010-03-09,9.102,9.513,8.8963,9.1202,290265,0
2010-03-10,9.246,9.452,8.9769,9.0491,285271,0
2010-03-11,8.9231,9.2017,8.7801,9.1374,207301,0
2010-03-12,9.2017,9.2103,8.941,8.941,286327,0
2010-03-15,8.941,9.0397,8.5021,8.5288,288258,0
2010-03-16,8.5468,8.5915,8.4034,8.5736,206643,0
2010-03-17,8.6006,8.8425,8.4302,8.5647,159330,0
2010-03-18,8.6455,8.6813,8.4214,8.5915,116890,0
2010-03-19,8.6185,8.6724,8.4214,8.5558,274817,0
2010-03-22,8.511,9.1374,8.511,9.1202,169135,0
2010-03-23,9.2103,9.676,9.1741,9.614,321436,0
2010-03-24,9.614,9.927,9.4613,9.865,330931,0
2010-03-25,9.991,10.024,9.781,9.8,200900,0
2010-03-26,9.891,10.088,9.633,9.685,149756,0
2010-03-29,9.755,9.918,9.4262,9.504,141488,0
2010-03-30,9.4862,9.623,9.2894,9.3346,111157,0
2010-03-31,9.2712,9.2981,8.8873,8.8873,200686,0
2010-04-01,9.0034,9.541,9.0034,9.3268,192906,0
2010-04-05,9.408,9.891,9.246,9.873,215458,0
2010-04-06,9.781,9.881,9.3346,9.4673,134038,0
2010-04-07,9.408,9.586,9.246,9.2894,119599,0
2010-04-08,9.2615,9.577,9.1555,9.559,117329,0
2010-04-09,9.522,9.614,9.2981,9.4773,59340,0
2010-04-12,9.408,9.4341,9.1741,9.3167,109062,0
2010-04-13,9.246,9.4862,9.1838,9.4262,70539,0
2010-04-14,9.4613,9.65,9.2615,9.604,79999,0
2010-04-15,9.623,9.721,9.4613,9.694,100288,0
2010-04-16,9.685,9.855,9.2894,9.4613,108024,0
2010-04-19,9.504,9.685,9.0934,9.642,109321,0
2010-04-20,9.666,9.81,9.504,9.763,83846,0
2010-04-21,9.763,9.855,9.596,9.781,102242,0
2010-04-22,9.666,9.918,9.4341,9.909,73398,0
2010-04-23,9.936,9.972,9.577,9.972,128147,0
2010-04-26,10.006,10.069,9.81,9.855,73564,0
2010-04-27,9.819,9.964,9.3891,9.444,143177,0
2010-04-28,9.4862,9.746,9.362,9.642,117931,0
2010-04-29,9.755,10.366,9.604,10.339,163769,0
2010-04-30,10.321,10.483,9.4673,9.549,271892,0
2010-05-03,9.623,10.302,9.549,10.293,176013,0
2010-05-04,10.06,10.206,9.666,9.819,272748,0
2010-05-05,10.024,10.024,8.4662,8.7801,397055,0
2010-05-06,8.941,9.031,6.3697,6.9254,606757,0
2010-05-07,7.5705,7.8212,6.9433,7.0776,576817,0
2010-05-10,7.6955,7.9642,7.3552,7.5344,513208,0
2010-05-11,7.4805,7.6688,7.4359,7.4987,334862,0
2010-05-12,7.4718,8.1794,7.3192,8.1614,535097,0
2010-05-13,8.1077,8.7439,7.9824,8.1973,322268,0
2010-05-14,8.1973,8.1973,7.6419,7.7764,228740,0
2010-05-17,7.8569,8.2241,7.4089,8.1614,485538,0
2010-05-18,8.3049,8.4034,7.4628,7.624,276538,0
2010-05-19,7.5344,7.7672,7.3735,7.5076,226925,0
2010-05-20,7.3464,7.6777,7.1669,7.2569,465779,0
2010-05-21,7.2388,7.5433,6.9433,7.3106,417267,0
2010-05-24,7.3375,7.5433,7.1669,7.1937,278639,0
2010-05-25,6.9521,7.4628,6.7638,7.3913,430295,0
2010-05-26,7.5164,7.8391,7.3642,7.3735,258450,0
2010-05-27,7.6955,7.8212,7.4359,7.7942,274242,0
2010-05-28,7.7853,7.8121,7.4628,7.4987,244116,0
2010-06-01,7.3464,7.5076,7.1133,7.1133,352176,0
2010-06-02,7.2388,7.2478,7.0057,7.1584,389568,0
2010-06-03,7.1312,7.4897,7.0776,7.3821,279203,0
2010-06-04,7.3464,7.3464,6.7908,6.8715,369610,0
2010-06-07,6.9162,6.9699,6.4684,6.5312,320013,0
2010-06-08,6.6116,6.7283,6.2982,6.3697,410770,0
2010-06-09,6.4593,7.1761,6.4413,6.9162,362377,0
2010-06-10,7.1043,7.2748,7.0057,7.1851,287440,0
2010-06-11,7.1403,7.6149,7.0776,7.6149,233357,0
2010-06-14,7.5791,7.9733,7.5524,7.7672,318065,0
2010-06-15,7.848,8.2152,7.6955,8.2064,358288,0
2010-06-16,8.1527,8.4122,8.0631,8.0989,243161,0
2010-06-17,8.09,8.1077,7.6868,8.0004,288757,0
2010-06-18,8.0452,8.2423,7.7406,8.1885,332104,0
2010-06-21,8.3676,8.5021,7.5791,7.6688,323850,0
2010-06-22,7.6419,7.7672,7.3821,7.4089,320315,0
2010-06-23,7.3642,7.4987,7.1669,7.2654,314938,0
2010-06-24,7.2029,7.2654,6.9969,7.0776,459344,0
2010-06-25,7.1851,7.6149,7.0239,7.3287,680483,0
2010-06-28,7.4181,7.6328,7.1669,7.1761,236209,0
2010-06-29,6.9879,7.1225,6.7283,6.9611,322936,0
2010-06-30,6.9418,7.3828,6.9058,7.2299,469660,0
2010-07-01,7.23,7.2924,6.6116,6.8715,316830,0
2010-07-02,6.934,7.1133,6.7191,6.7908,206203,0
2010-07-06,7.0327,7.3642,6.6834,6.7728,433274,0
2010-07-07,6.8267,7.1312,6.6923,7.0863,343002,0
2010-07-08,7.1669,7.3735,6.8087,7.2748,538865,0
2010-07-09,7.23,7.6149,7.0417,7.6149,186475,0
2010-07-12,7.5433,7.7406,7.3192,7.5257,201750,0
2010-07-13,7.6599,8.2423,7.6599,8.1527,235579,0
2010-07-14,8.0721,8.323,7.9373,8.1435,277958,0
2010-07-15,8.1346,8.3944,7.7942,8.323,247382,0
2010-07-16,8.1794,8.2601,7.6599,7.7225,315917,0
2010-07-19,7.7942,8.0631,7.5076,7.8033,168982,0
2010-07-20,7.6599,8.1614,7.4359,8.1527,258032,0
2010-07-21,8.2335,8.4122,7.9558,7.9642,181135,0
2010-07-22,8.1346,8.5021,8.1346,8.3766,304596,0
2010-07-23,8.323,8.735,8.2779,8.6901,288317,0
2010-07-26,8.6631,8.735,8.3676,8.6455,210815,0
2010-07-27,8.6092,8.6455,8.3766,8.4122,193078,0
2010-07-28,8.3766,8.4214,8.1614,8.1794,155599,0
2010-07-29,8.2152,8.5647,8.2064,8.511,316521,0
2010-07-30,8.296,8.8065,8.2423,8.7801,285505,0
2010-08-02,9.3078,9.3078,8.9319,9.0753,565906,0
2010-08-03,8.9141,9.2615,8.8783,9.2103,407271,0
2010-08-04,9.2712,9.522,9.2362,9.4158,231040,0
2010-08-05,9.2103,9.4962,9.1555,9.3078,249663,0
2010-08-06,8.968,9.452,8.95,9.2894,245508,0
2010-08-09,9.452,9.614,9.3078,9.559,150555,0
2010-08-10,9.513,9.513,9.0131,9.1838,199623,0
2010-08-11,8.9319,8.9586,8.3766,8.4214,219794,0
2010-08-12,8.3856,8.726,8.2335,8.493,169090,0
2010-08-13,8.4662,8.6813,8.3501,8.6185,144310,0
2010-08-16,8.5647,8.8157,8.3404,8.5558,111933,0
2010-08-17,8.735,8.8694,8.5378,8.7439,164618,0
2010-08-18,8.6901,8.8873,8.5288,8.7081,133035,0
2010-08-19,8.6274,8.6901,8.0271,8.1077,155133,0
2010-08-20,8.0184,8.054,7.6599,7.9911,217656,0
2010-08-23,8.1077,8.3049,7.7492,7.7583,204903,0
2010-08-24,7.624,8.0271,7.5076,7.8391,196664,0
2010-08-25,7.7672,8.2423,7.5972,8.1885,218908,0
2010-08-26,8.2241,8.5558,8.1973,8.2152,263964,0
2010-08-27,8.3501,8.4214,7.9105,8.2601,270878,0
2010-08-30,8.2152,8.2601,7.8927,7.902,146192,0
2010-08-31,7.779,8.0759,7.644,7.7071,194948,0
2010-09-01,7.9105,8.2512,7.8569,8.2423,159474,0
2010-09-02,8.2335,8.511,8.1257,8.5021,212131,0
2010-09-03,8.726,8.735,8.5021,8.726,137152,0
2010-09-07,8.6992,8.9231,8.4214,8.5378,210804,0
2010-09-08,8.6006,8.7705,8.4482,8.5736,202117,0
2010-09-09,8.7887,8.8783,8.6992,8.726,195504,0
2010-09-10,8.8065,8.8694,8.6631,8.7081,144686,0
2010-09-13,8.8065,8.9586,8.7619,8.8244,295053,0
2010-09-14,8.8244,8.8604,8.2335,8.2512,169841,0
2010-09-15,8.2152,8.511,8.0989,8.4574,108373,0
2010-09-16,8.4302,8.4574,8.1527,8.2601,73271,0
2010-09-17,8.3676,8.6185,8.1706,8.5736,128943,0
2010-09-20,8.6631,9.102,8.5021,9.0491,209675,0
2010-09-21,9.0571,9.2805,8.9319,9.1555,213103,0
2010-09-22,9.1202,9.2536,8.9051,9.2103,150185,0
2010-09-23,9.1374,9.2615,8.7978,8.8425,136037,0
2010-09-24,9.0397,9.2712,8.9319,9.2712,77700,0
2010-09-27,9.2894,9.3078,8.9769,9.1471,99028,0
2010-09-28,9.2017,9.2981,8.95,9.246,139998,0
2010-09-29,9.1555,9.408,9.0214,9.3991,128784,0
2010-09-30,9.4262,9.614,9.1741,9.4341,153727,0
2010-10-01,9.4341,9.642,9.2805,9.522,103659,0
2010-10-04,9.4262,9.522,9.0131,9.2362,157220,0
2010-10-05,9.362,9.738,9.2712,9.694,131566,0
2010-10-06,9.721,9.755,9.522,9.755,147173,0
2010-10-07,9.819,9.819,9.246,9.3891,160470,0
2010-10-08,9.3445,9.531,9.2017,9.4862,116699,0
2010-10-11,9.586,9.865,9.541,9.781,198298,0
2010-10-12,9.791,9.991,9.567,9.945,172456,0
2010-10-13,9.981,9.991,9.541,9.567,228020,0
2010-10-14,9.596,9.991,9.4962,9.781,215461,0
2010-10-15,9.936,9.936,9.2894,9.4262,116170,0
2010-10-18,9.4341,9.703,9.4262,9.633,67272,0
2010-10-19,9.4158,9.837,9.1838,9.2712,188066,0
2010-10-20,9.3808,9.8,9.2894,9.531,146649,0
2010-10-21,9.65,9.791,9.2362,9.559,109883,0
2010-10-22,9.623,9.623,9.3991,9.604,63132,0
2010-10-25,9.65,9.837,9.65,9.755,123569,0
2010-10-26,9.676,9.918,9.604,9.873,214925,0
2010-10-27,9.819,10.014,9.658,9.927,210894,0
2010-10-28,10.014,10.014,9.4673,9.4862,102518,0
2010-10-29,9.4673,9.55,9.3699,9.523,84648,0
2010-11-01,9.567,9.81,9.2712,9.541,159157,0
2010-11-02,9.846,10.865,9.846,10.743,520818,0
2010-11-03,10.787,11.192,10.527,11.08,255850,0
2010-11-04,11.324,11.745,10.977,11.745,292984,0
2010-11-05,11.736,11.88,11.547,11.745,219876,0
2010-11-08,11.78,12.218,11.656,11.843,349592,0
2010-11-09,11.843,12.202,11.798,11.898,266376,0
2010-11-10,11.916,12.023,11.712,12.013,139591,0
2010-11-11,11.933,12.168,11.88,12.113,107900,0
2010-11-12,11.853,12.218,11.79,11.871,125363,0
2010-11-15,11.943,12.218,11.933,12.067,189398,0
2010-11-16,11.916,11.916,11.6,11.79,198756,0
2010-11-17,11.79,11.916,11.451,11.512,117804,0
2010-11-18,11.702,11.961,11.674,11.78,140551,0
2010-11-19,11.557,11.712,11.368,11.413,128903,0
2010-11-22,11.262,11.521,11.201,11.423,157823,0
2010-11-23,11.245,11.245,10.679,10.856,207593,0
2010-11-24,10.968,11.404,10.856,11.279,129655,0
2010-11-26,11.125,11.404,11.037,11.063,67470,0
2010-11-29,10.959,11.487,10.527,11.253,224527,0
2010-11-30,11.072,11.298,10.856,11.272,174974,0
2010-12-01,11.547,11.627,11.287,11.503,87729,0
2010-12-02,11.566,11.646,11.47,11.609,81956,0
2010-12-03,11.512,11.712,11.368,11.646,78669,0
2010-12-06,11.719,11.952,11.609,11.952,164123,0
2010-12-07,12.132,12.132,11.745,11.88,138411,0
2010-12-08,11.943,12.337,11.834,11.853,318029,0
2010-12-09,11.986,12.318,11.871,12.236,128995,0
2010-12-10,12.185,12.364,12.013,12.364,93969,0
2010-12-13,12.488,12.533,12.149,12.308,132878,0
2010-12-14,12.382,12.444,12.236,12.391,157539,0
2010-12-15,12.209,12.356,11.503,11.637,171027,0
2010-12-16,11.627,12.364,11.442,12.337,151524,0
2010-12-17,12.356,12.391,11.702,12.067,155353,0
2010-12-20,12.113,12.471,11.719,12.318,179510,0
2010-12-21,12.391,12.525,12.274,12.356,83335,0
2010-12-22,12.364,12.435,12.095,12.374,110104,0
2010-12-23,12.391,12.497,12.283,12.337,46278,0
2010-12-27,12.227,12.765,12.141,12.695,85358,0
2010-12-28,12.749,12.749,12.479,12.525,88392,0
2010-12-29,12.542,12.604,12.39,12.453,70131,0
2010-12-30,12.407,12.595,12.289,12.289,52773,0
2010-12-31,12.316,12.507,12.181,12.271,69476,0
2011-01-03,12.444,12.829,12.408,12.676,99679,0
2011-01-04,12.739,12.739,12.105,12.507,148341,0
2011-01-05,12.471,12.576,12.095,12.576,143769,0
2011-01-06,12.552,12.57,12.236,12.408,217971,0
2011-01-07,12.374,12.892,12.292,12.507,172907,0
2011-01-10,12.426,12.722,12.283,12.408,216308,0
2011-01-11,12.525,12.576,12.141,12.274,192500,0
2011-01-12,12.479,12.533,12.236,12.308,97713,0
2011-01-13,12.318,12.461,12.202,12.274,36718,0
2011-01-14,12.292,12.292,12.095,12.185,73803,0
2011-01-18,12.168,12.185,11.646,11.79,146776,0
2011-01-19,11.719,11.79,10.848,10.856,220217,0
2011-01-20,10.804,11.108,10.634,10.865,144256,0
2011-01-21,10.931,11.002,10.743,10.75,111194,0
2011-01-24,10.75,11.135,10.75,10.856,94609,0
2011-01-25,10.813,11.028,10.743,10.865,123180,0
2011-01-26,10.931,11.295,10.822,11.236,95434,0
2011-01-27,11.192,11.432,11.154,11.253,79691,0
2011-01-28,11.227,11.227,10.58,11.01,214784,0
2011-01-31,11.06,11.28,10.833,10.851,210542,0
2011-02-01,10.994,11.574,10.994,11.512,457847,0
2011-02-02,11.442,11.529,11.046,11.201,101550,0
2011-02-03,11.154,11.295,10.839,11.227,81819,0
2011-02-04,11.314,11.314,11.002,11.046,63839,0
2011-02-07,11.063,11.512,11.063,11.451,117530,0
2011-02-08,11.47,11.538,11.055,11.279,93803,0
2011-02-09,11.262,11.627,11.192,11.594,104501,0
2011-02-10,11.461,11.656,11.182,11.324,132436,0
2011-02-11,11.287,11.512,11.21,11.432,97086,0
2011-02-14,11.432,11.843,11.432,11.79,98756,0
2011-02-15,11.702,11.825,11.358,11.395,124235,0
2011-02-16,11.496,11.538,11.21,11.386,63285,0
2011-02-18,11.295,11.413,11.21,11.27,66174,0
2011-02-22,11.163,11.219,10.804,10.804,123013,0
2011-02-23,10.777,10.894,10.149,10.168,312856,0
2011-02-24,10.133,10.302,9.738,10.149,338278,0
2011-02-25,10.248,10.687,10.149,10.643,104678,0
2011-02-28,10.733,10.742,10.203,10.417,161192,0
2011-03-01,10.491,10.608,10.033,10.106,128838,0
2011-03-02,10.078,10.517,10.05,10.483,100695,0
2011-03-03,10.977,11.487,10.884,11.253,365554,0
2011-03-04,11.236,11.349,10.634,10.95,266069,0
2011-03-07,11.08,11.09,10.483,10.777,161424,0
2011-03-08,10.804,11.324,10.76,11.295,180569,0
2011-03-09,11.27,11.34,10.941,10.968,115466,0
2011-03-10,10.733,10.813,10.498,10.634,131285,0
2011-03-11,10.483,10.535,10.223,10.393,116772,0
2011-03-14,10.178,10.508,10.024,10.474,149152,0
2011-03-15,10.178,10.498,10.097,10.419,124103,0
2011-03-16,10.401,11.098,10.358,10.959,256801,0
2011-03-17,11.211,11.228,10.733,10.865,237356,0
2011-03-18,11.055,11.386,11.002,11.145,170806,0
2011-03-21,11.358,11.487,11.253,11.487,125872,0
2011-03-22,11.47,11.496,10.865,11.163,133698,0
2011-03-23,11.098,11.287,10.75,11.145,323516,0
2011-03-24,11.245,11.512,11.108,11.487,92861,0
2011-03-25,11.487,11.871,11.404,11.627,90845,0
2011-03-28,11.627,12.023,11.512,11.926,139888,0
2011-03-29,11.89,12.057,11.656,11.986,87567,0
2011-03-30,12.004,12.245,12.004,12.245,101225,0
2011-03-31,12.19,12.408,12.006,12.39,142427,0
2011-04-01,12.516,12.739,12.048,12.168,147024,0
2011-04-04,12.255,12.461,12.057,12.426,112406,0
2011-04-05,12.426,12.686,12.316,12.434,77134,0
2011-04-06,12.542,12.604,12.337,12.382,44227,0
2011-04-07,12.416,12.775,12.335,12.749,108718,0
2011-04-08,12.774,12.792,12.346,12.4,108846,0
2011-04-11,12.454,12.542,11.754,11.853,108296,0
2011-04-12,11.758,11.758,11.342,11.541,93448,0
2011-04-13,11.745,11.825,11.287,11.386,95757,0
2011-04-14,11.145,11.898,11.055,11.762,117528,0
2011-04-15,11.674,11.745,11.377,11.566,132442,0
2011-04-18,11.287,11.584,11.201,11.547,90068,0
2011-04-19,11.557,11.772,11.358,11.479,64293,0
2011-04-20,11.719,11.843,11.584,11.816,65928,0
2011-04-21,11.79,12.076,11.646,12.023,79442,0
2011-04-25,11.89,12.048,11.78,12.04,117278,0
2011-04-26,12.11,12.652,12.073,12.614,115709,0
2011-04-27,12.435,12.454,11.969,12.364,119725,0
2011-04-28,12.308,12.576,12.264,12.576,42553,0
2011-04-29,12.588,12.899,12.435,12.762,124185,0
2011-05-02,12.846,12.901,12.471,12.488,125858,0
2011-05-03,12.542,12.542,12.102,12.316,117699,0
2011-05-04,12.372,12.856,12.316,12.525,219822,0
2011-05-05,12.407,12.668,12.262,12.434,191231,0
2011-05-06,12.532,12.713,12.416,12.614,121655,0
2011-05-09,12.722,12.765,12.426,12.623,134743,0
2011-05-10,12.66,12.856,12.642,12.802,127450,0
2011-05-11,12.765,12.784,12.56,12.686,103159,0
2011-05-12,12.642,13.351,12.47,13.334,142029,0
2011-05-13,13.307,13.406,12.902,12.964,97231,0
2011-05-16,12.884,13.045,12.506,12.515,117971,0
2011-05-17,12.478,13.379,12.46,13.092,258065,0
2011-05-18,13.182,13.316,12.982,13.243,210559,0
2011-05-19,13.261,13.343,12.262,12.362,397683,0
2011-05-20,12.362,12.74,11.93,12.487,211245,0
2011-05-23,12.182,12.487,12.029,12.298,144033,0
2011-05-24,12.407,12.623,12.289,12.426,125033,0
2011-05-25,12.443,12.82,12.252,12.784,303457,0
2011-05-26,12.749,12.957,12.604,12.939,94547,0
2011-05-27,12.973,13.28,12.973,13.252,143521,0
2011-05-31,13.344,13.616,13.181,13.597,911115,0
2011-06-01,13.569,13.686,12.875,12.93,170115,0
2011-06-02,12.884,13.163,12.713,13.127,108411,0
2011-06-03,12.595,12.973,12.478,12.695,179964,0
2011-06-06,13.243,13.505,12.838,12.911,302916,0
2011-06-07,13.101,13.172,12.705,12.875,163475,0
2011-06-08,12.83,13.145,12.731,13.036,222277,0
2011-06-09,13.092,13.416,13.055,13.36,189191,0
2011-06-10,13.425,13.495,12.695,12.775,241422,0
2011-06-13,12.83,12.992,12.39,12.407,146874,0
2011-06-14,12.542,12.948,12.542,12.939,124540,0
2011-06-15,12.758,12.758,12.233,12.316,207981,0
2011-06-16,12.333,12.595,11.963,12.162,117920,0
2011-06-17,12.316,12.487,12.243,12.252,182715,0
2011-06-20,12.243,12.614,12.174,12.595,122210,0
2011-06-21,12.695,13.343,12.614,13.307,139169,0
2011-06-22,13.235,13.379,12.793,12.83,93641,0
2011-06-23,12.633,12.911,12.38,12.838,187334,0
2011-06-24,12.875,13.243,12.633,13.217,329779,0
2011-06-27,13.271,13.425,12.957,13.36,105655,0
2011-06-28,13.369,13.477,13.243,13.452,113876,0
2011-06-29,13.505,13.731,13.406,13.658,117054,0
2011-06-30,13.727,14.008,13.597,13.709,190357,0
2011-07-01,13.766,14.1,13.667,14.073,224568,0
2011-07-05,14.037,14.264,13.92,14.236,167219,0
2011-07-06,14.236,14.666,14.182,14.516,218502,0
2011-07-07,14.609,14.705,14.561,14.656,157860,0
2011-07-08,14.346,14.581,14.009,14.417,185440,0
2011-07-11,14.215,14.27,13.794,13.882,143069,0
2011-07-12,13.729,14.11,13.511,13.82,199096,0
2011-07-13,13.972,14.225,13.803,13.991,79943,0
2011-07-14,13.991,14.225,13.955,14.046,115652,0
2011-07-15,14.172,14.262,13.882,14.162,205814,0
2011-07-18,14.019,14.134,13.622,13.641,104470,0
2011-07-19,13.854,14.182,13.756,14.182,75269,0
2011-07-20,14.225,14.225,13.766,14,53760,0
2011-07-21,14.082,14.244,13.855,14.153,103671,0
2011-07-22,14.074,14.119,13.872,14.082,141376,0
2011-07-25,13.901,14.134,13.686,13.785,64777,0
2011-07-26,13.783,13.838,13.393,13.422,132640,0
2011-07-27,13.425,13.829,13.101,13.298,320529,0
2011-07-28,13.321,13.321,12.604,12.614,197912,0
2011-07-29,12.426,12.946,12.335,12.788,121228,0
2011-08-01,12.775,12.992,12.434,12.884,296236,0
2011-08-02,12.723,12.822,12.189,12.189,199206,0
2011-08-03,12.18,12.214,11.563,11.908,306754,0
2011-08-04,11.662,11.7,10.92,10.92,275660,0
2011-08-05,11.064,11.126,10.186,10.666,253504,0
2011-08-08,10.158,10.802,9.4962,9.513,286203,0
2011-08-09,9.749,10.682,9.3148,10.657,265822,0
2011-08-10,10.403,10.448,9.724,9.785,174322,0
2011-08-11,9.823,10.793,9.724,10.511,144634,0
2011-08-12,10.675,11.165,10.52,11.019,148732,0
2011-08-15,11.099,11.466,10.94,11.108,119869,0
2011-08-16,10.92,10.967,10.331,10.584,146009,0
2011-08-17,10.692,10.873,10.312,10.756,123614,0
2011-08-18,10.303,10.34,9.85,9.941,178168,0
2011-08-19,9.643,10.167,9.3981,9.4341,158327,0
2011-08-22,9.886,9.886,9.2874,9.3249,91523,0
2011-08-23,9.4158,9.988,9.2874,9.914,138074,0
2011-08-24,9.923,10.721,9.877,10.602,150621,0
2011-08-25,10.802,10.802,10.331,10.385,112389,0
2011-08-26,10.284,10.747,10.105,10.647,63079,0
2011-08-29,10.892,11.934,10.829,11.491,262132,0
2011-08-30,11.353,11.927,10.949,11.798,200247,0
2011-08-31,11.927,12.061,11.589,11.934,132763,0
2011-09-01,12.025,12.197,11.508,11.654,202997,0
2011-09-02,11.435,11.69,11.226,11.253,169926,0
2011-09-06,10.811,11.718,10.747,11.691,286403,0
2011-09-07,11.969,12.06,11.615,11.807,159865,0
2011-09-08,11.681,11.934,11.334,11.381,109466,0
2011-09-09,11.308,11.871,11.165,11.508,202823,0
2011-09-12,11.273,11.863,11.117,11.816,197539,0
2011-09-13,11.944,12.089,11.644,11.979,148497,0
2011-09-14,12.135,13.122,11.963,12.766,232184,0
2011-09-15,12.995,12.995,12.486,12.643,134365,0
2011-09-16,12.794,13.048,12.714,12.84,134730,0
2011-09-19,12.433,12.914,12.279,12.505,142862,0
2011-09-20,12.652,12.914,12.26,12.287,161443,0
2011-09-21,12.314,12.452,11.598,11.615,131163,0
2011-09-22,11.255,11.871,11.255,11.343,194420,0
2011-09-23,11.353,11.843,11.289,11.5,144541,0
2011-09-26,11.691,11.824,11.255,11.78,147639,0
2011-09-27,12.126,12.569,11.917,12.305,146229,0
2011-09-28,12.297,12.442,11.571,11.598,138572,0
2011-09-29,12.006,12.305,11.691,12.214,94811,0
2011-09-30,11.893,12.476,11.719,11.755,146251,0
2011-10-03,11.607,12.231,10.958,10.967,248562,0
2011-10-04,10.93,12.652,10.93,12.559,282719,0
2011-10-05,12.454,13.025,12.173,12.908,161203,0
2011-10-06,12.807,13.015,12.598,12.98,145555,0
2011-10-07,13.058,13.383,12.652,12.914,126605,0
2011-10-10,13.365,13.412,13.029,13.402,134883,0
2011-10-11,13.312,13.82,12.995,13.655,133868,0
2011-10-12,13.783,14.154,13.729,14.028,116361,0
2011-10-13,13.955,13.955,13.693,13.802,95414,0
2011-10-14,13.955,14.346,13.882,14.264,144074,0
2011-10-17,14.056,14.236,13.303,13.365,150206,0
2011-10-18,13.44,14.245,13.13,14.082,136905,0
2011-10-19,14.009,14.182,13.502,13.719,104268,0
2011-10-20,13.802,13.828,13.247,13.648,120861,0
2011-10-21,13.971,13.99,13.572,13.927,136631,0
2011-10-24,14.047,14.479,13.793,13.991,332714,0
2011-10-25,13.836,13.836,13.353,13.381,176081,0
2011-10-26,13.321,13.802,12.886,13.693,221353,0
2011-10-27,14.101,14.427,13.774,14.346,263536,0
2011-10-28,14.282,14.49,14.226,14.318,152755,0
2011-10-31,13.956,14.494,13.892,14.094,114312,0
2011-11-01,14.499,14.61,13.597,14.207,219399,0
2011-11-02,14.609,17.027,14.609,16.773,669815,0
2011-11-03,16.962,16.972,16.048,16.629,278756,0
2011-11-04,16.329,16.5,16.118,16.391,137939,0
2011-11-07,16.436,16.584,15.992,16.584,183287,0
2011-11-08,16.764,17.666,16.664,17.536,465580,0
2011-11-09,16.812,17.308,16.629,16.68,287485,0
2011-11-10,17.13,17.283,16.648,17,167910,0
2011-11-11,17.173,17.413,17.057,17.263,131445,0
2011-11-14,17.121,17.563,17.092,17.544,297416,0
2011-11-15,17.347,17.684,17.167,17.518,250236,0
2011-11-16,17.347,17.984,17.283,17.439,288785,0
2011-11-17,17.51,17.648,16.538,16.584,215703,0
2011-11-18,16.717,16.883,16.274,16.802,321683,0
2011-11-21,16.491,17.057,16.4,16.83,210380,0
2011-11-22,16.32,16.62,15.627,15.818,237085,0
2011-11-23,15.473,15.655,15.025,15.101,169332,0
2011-11-25,15.006,15.281,14.553,14.553,72621,0
2011-11-28,15.281,16.648,15.245,16.638,248500,0
2011-11-29,16.638,16.83,16.418,16.746,297277,0
2011-11-30,17.445,17.784,17.315,17.768,341570,0
2011-12-01,17.747,17.957,17.254,17.301,219559,0
2011-12-02,17.648,17.92,17.201,17.245,197233,0
2011-12-05,17.592,18.174,17.254,18.01,291118,0
2011-12-06,18.166,18.403,17.967,18.249,242926,0
2011-12-07,18.074,18.475,17.554,18.367,292115,0
2011-12-08,18.193,18.447,18.193,18.367,373017,0
2011-12-09,18.438,18.786,18.402,18.519,202626,0
2011-12-12,18.111,18.457,18.111,18.248,195028,0
2011-12-13,18.519,18.656,17.875,18.01,260287,0
2011-12-14,17.976,18.055,17.038,17.482,301233,0
2011-12-15,17.773,18.174,17.773,18.129,180757,0
2011-12-16,18.193,18.529,17.791,17.92,432275,0
2011-12-19,18.157,18.193,17.5,17.544,137809,0
2011-12-20,18.047,18.264,18.001,18.184,161553,0
2011-12-21,18.037,18.311,17.885,18.248,139866,0
2011-12-22,18.418,18.739,18.375,18.547,164626,0
2011-12-23,18.647,18.875,18.519,18.856,129321,0
2011-12-27,18.808,18.985,18.674,18.856,103560,0
2011-12-28,18.893,18.93,18.457,18.547,102324,0
2011-12-29,18.647,18.985,18.647,18.647,118727,0
2011-12-30,18.739,18.739,18.084,18.239,173416,0
2012-01-03,18.72,19.43,18.603,19.102,242552,0
2012-01-04,19.037,19.42,18.802,18.856,171416,0
2012-01-05,18.665,19.022,18.273,18.93,156500,0
2012-01-06,18.93,18.93,18.447,18.475,155800,0
2012-01-09,18.593,18.593,17.8,18.074,242855,0
2012-01-10,18.418,18.729,17.766,17.939,239355,0
2012-01-11,17.902,18.403,17.79,18.359,145565,0
2012-01-12,18.214,18.861,18.204,18.806,152909,0
2012-01-13,18.511,20.031,18.511,19.738,266978,0
2012-01-17,20.021,20.323,19.217,19.417,322392,0
2012-01-18,19.385,19.683,19.221,19.638,68642,0
2012-01-19,19.587,19.638,18.758,18.837,183978,0
2012-01-20,18.884,19.275,18.884,19.211,117418,0
2012-01-23,19.293,19.558,19.13,19.331,91329,0
2012-01-24,19.203,19.638,19.184,19.53,104396,0
2012-01-25,19.53,19.674,18.985,19.339,112298,0
2012-01-26,19.455,19.549,19.013,19.139,96573,0
2012-01-27,19.034,19.372,18.98,19.207,105613,0
2012-01-30,19.13,19.558,19.047,19.092,147219,0
2012-01-31,19.202,19.394,18.668,18.813,151942,0
2012-02-01,19.065,19.512,18.948,19.303,147636,0
2012-02-02,19.331,19.956,19.194,19.62,204836,0
2012-02-03,19.9,20.887,19.83,20.386,239842,0
2012-02-06,20.323,20.641,20.323,20.506,160862,0
2012-02-07,20.467,20.926,20.438,20.723,249395,0
2012-02-08,20.798,21.109,20.496,20.615,161967,0
2012-02-09,20.65,20.742,20.259,20.544,114653,0
2012-02-10,20.157,20.306,19.821,20.086,118007,0
2012-02-13,20.438,21.437,20.438,21.134,215492,0
2012-02-14,21.189,21.793,20.817,21.793,246918,0
2012-02-15,21.911,22.204,21.456,21.591,193945,0
2012-02-16,21.665,22.25,21.573,22.25,217248,0
2012-02-17,22.477,22.808,22.25,22.714,187712,0
2012-02-21,22.835,23.664,22.752,23.098,298070,0
2012-02-22,23.045,23.162,22.761,22.771,164109,0
2012-02-23,22.852,23.292,22.651,23.283,131903,0
2012-02-24,23.519,23.519,22.932,23.255,144423,0
2012-02-27,23.027,23.134,22.515,22.714,108325,0
2012-02-28,22.724,22.724,21.418,21.675,257908,0
2012-02-29,21.787,22.035,20.609,20.747,244985,0
2012-03-01,20.934,22.961,20.934,22.506,317612,0
2012-03-02,22.459,22.669,21.199,21.775,151863,0
2012-03-05,21.855,22.341,21.703,22.259,163422,0
2012-03-06,21.162,21.81,17.526,18.733,885930,0
2012-03-07,18.77,19.965,18.77,19.043,343759,0
2012-03-08,19.19,19.272,18.266,18.806,365560,0
2012-03-09,18.797,19.172,18.606,18.897,333697,0
2012-03-12,18.688,18.952,18.313,18.469,336977,0
2012-03-13,18.623,18.943,18.232,18.606,393185,0
2012-03-14,18.587,18.78,18.166,18.377,286243,0
2012-03-15,18.403,18.431,16.906,17.325,486861,0
2012-03-16,17.756,17.756,17.18,17.335,386965,0
2012-03-19,17.354,17.48,17.208,17.345,201068,0
2012-03-20,17.137,17.216,16.731,16.836,151862,0
2012-03-21,16.924,17.137,16.439,16.779,214697,0
2012-03-22,16.712,16.871,16.447,16.514,105849,0
2012-03-23,16.606,17.693,16.467,17.298,414761,0
2012-03-26,17.383,17.543,16.57,17.098,277866,0
2012-03-27,17.08,17.08,16.667,16.667,393012,0
2012-03-28,16.643,16.659,16.147,16.643,237573,0
2012-03-29,16.421,16.421,15.964,16.157,203651,0
2012-03-30,16.35,16.385,15.794,16.202,225965,0
2012-04-02,16.165,16.165,15.766,15.883,251342,0
2012-04-03,15.829,15.874,15.225,15.436,352240,0
2012-04-04,15.284,15.284,14.207,14.679,703317,0
2012-04-05,14.586,14.796,14.43,14.749,153050,0
2012-04-09,14.285,14.606,14.22,14.52,292783,0
2012-04-10,14.458,14.538,13.838,13.929,268833,0
2012-04-11,14.176,14.378,14.057,14.249,264357,0
2012-04-12,14.239,14.504,14.121,14.267,147039,0
2012-04-13,14.202,14.202,13.872,13.882,140156,0
2012-04-16,14.22,14.606,13.974,14.021,270626,0
2012-04-17,14.216,14.254,13.951,14.006,145057,0
2012-04-18,13.929,14.002,13.664,13.783,166937,0
2012-04-19,13.745,13.938,13.471,13.728,168325,0
2012-04-20,13.915,13.951,13.685,13.858,145756,0
2012-04-23,13.598,13.764,13.381,13.463,198162,0
2012-04-24,13.436,13.436,12.988,13.19,143954,0
2012-04-25,13.436,13.627,13.234,13.48,159913,0
2012-04-26,13.463,13.863,13.381,13.854,170746,0
2012-04-27,13.851,14.025,13.704,13.941,181403,0
2012-04-30,13.938,13.983,13.683,13.764,177115,0
2012-05-01,13.814,14.143,13.704,13.905,367483,0
2012-05-02,13.783,13.901,13.654,13.755,172727,0
2012-05-03,13.704,14.062,12.323,12.398,289621,0
2012-05-04,12.333,12.589,11.92,12,197430,0
2012-05-07,11.92,11.937,11.213,11.514,331486,0
2012-05-08,11.384,11.771,11.32,11.69,353095,0
2012-05-09,11.488,11.835,11.432,11.762,274058,0
2012-05-10,11.873,12.159,11.709,12.019,210151,0
2012-05-11,11.835,12.371,11.798,12.113,252576,0
2012-05-14,11.99,12.141,11.937,12.055,268427,0
2012-05-15,12.038,12.186,11.982,12.065,238945,0
2012-05-16,12.084,12.406,12.01,12.047,255099,0
2012-05-17,11.99,12.075,11.709,11.762,282022,0
2012-05-18,11.79,11.855,11.136,11.175,327499,0
2012-05-21,11.257,12.019,11.222,11.982,213470,0
2012-05-22,12.038,12.287,11.845,11.92,222739,0
2012-05-23,11.771,12.303,11.734,12.277,224068,0
2012-05-24,12.398,12.406,12.01,12.177,177592,0
2012-05-25,12.159,12.461,12.065,12.379,172230,0
2012-05-29,12.57,12.655,12.132,12.598,203258,0
2012-05-30,12.416,12.589,11.91,12.094,285346,0
2012-05-31,12.141,12.453,12.113,12.426,190631,0
2012-06-01,12.019,12.416,11.709,11.817,200918,0
2012-06-04,11.864,12.038,11.597,11.845,169966,0
2012-06-05,11.835,11.99,11.604,11.79,124577,0
2012-06-06,11.929,12.313,11.929,12.149,180088,0
2012-06-07,12.398,12.398,11.901,12.01,142242,0
2012-06-08,11.973,12.186,11.588,12.141,205972,0
2012-06-11,12.361,12.361,11.23,11.257,234657,0
2012-06-12,11.356,11.57,10.981,11.532,261422,0
2012-06-13,11.471,11.578,11.08,11.165,133377,0
2012-06-14,11.126,11.432,11.108,11.346,151484,0
2012-06-15,11.32,11.623,11.266,11.514,453116,0
2012-06-18,11.451,11.78,11.422,11.699,250677,0
2012-06-19,11.771,12.277,11.727,12.104,336796,0
2012-06-20,12.371,12.975,12.361,12.701,360679,0
2012-06-21,12.627,12.627,11.855,11.973,302648,0
2012-06-22,12.047,12.323,11.99,12.239,288414,0
2012-06-25,11.91,12.104,11.892,11.973,335122,0
2012-06-26,12.047,12.371,11.982,12.113,221754,0
2012-06-27,12.141,12.554,12.122,12.342,182702,0
2012-06-28,12.248,12.544,12.047,12.525,165811,0
2012-06-29,12.884,13.059,12.579,12.95,178309,0
2012-07-02,12.975,13.021,12.453,12.747,195409,0
2012-07-03,12.782,13.251,12.782,13.251,78107,0
2012-07-05,13.233,13.29,12.922,12.995,141813,0
2012-07-06,12.819,12.866,12.598,12.655,124539,0
2012-07-09,12.627,12.737,12.361,12.682,171301,0
2012-07-10,12.811,12.967,12.406,12.589,154872,0
2012-07-11,12.728,13.087,12.525,12.903,185813,0
2012-07-12,12.747,12.782,12.406,12.71,164757,0
2012-07-13,12.737,13.097,12.647,12.922,159471,0
2012-07-16,12.856,13.021,12.811,12.941,171807,0
2012-07-17,13.059,13.097,12.673,12.941,138080,0
2012-07-18,12.876,13.353,12.876,13.189,109387,0
2012-07-19,13.307,13.591,13.242,13.381,147623,0
2012-07-20,13.251,13.317,12.866,12.903,201918,0
2012-07-23,12.637,12.773,12.229,12.637,181567,0
2012-07-24,12.72,12.764,12.333,12.434,176178,0
2012-07-25,12.562,12.647,12.248,12.47,115358,0
2012-07-26,12.811,12.922,12.398,12.461,130857,0
2012-07-27,12.525,12.682,12.313,12.589,230019,0
2012-07-30,12.664,13.242,12.664,13.097,118075,0
2012-07-31,13.004,13.251,12.903,12.932,125378,0
2012-08-01,13.087,13.242,12.637,12.647,163006,0
2012-08-02,12.579,12.829,12.258,12.287,115426,0
2012-08-03,12.589,13.087,12.488,12.941,118903,0
2012-08-06,13.428,15.935,13.428,15.801,649945,0
2012-08-07,15.873,16.574,15.873,16.069,290707,0
2012-08-08,15.935,16.031,15.525,15.67,202321,0
2012-08-09,15.774,16.103,15.696,15.993,125823,0
2012-08-10,15.964,16.415,15.688,15.782,142143,0
2012-08-13,15.745,15.983,15.525,15.983,154193,0
2012-08-14,16.185,16.336,15.826,15.993,159136,0
2012-08-15,15.983,16.472,15.954,16.443,130999,0
2012-08-16,16.463,16.88,16.443,16.845,138721,0
2012-08-17,16.818,16.917,16.641,16.855,172386,0
2012-08-20,16.818,16.855,16.453,16.659,169271,0
2012-08-21,16.827,16.863,16.261,16.355,119356,0
2012-08-22,16.373,16.632,16.326,16.539,150180,0
2012-08-23,16.539,16.75,15.993,16.122,130957,0
2012-08-24,16.086,16.167,15.781,15.993,155370,0
2012-08-27,16.078,16.308,15.918,16.031,80384,0
2012-08-28,16.021,16.407,15.882,16.094,139310,0
2012-08-29,16.103,16.443,16.05,16.336,67948,0
2012-08-30,16.224,16.453,16.059,16.345,67320,0
2012-08-31,16.511,16.586,16.177,16.308,81101,0
2012-09-04,16.271,16.38,15.91,16.299,121978,0
2012-09-05,16.355,16.355,15.993,16.086,130184,0
2012-09-06,16.308,16.53,16.112,16.463,167420,0
2012-09-07,16.604,17.287,16.558,17.102,130304,0
2012-09-10,16.999,17.159,16.511,16.539,94902,0
2012-09-11,16.674,17.057,16.548,16.651,100914,0
2012-09-12,16.808,17.784,16.808,17.517,300620,0
2012-09-13,17.649,18.026,17.333,17.916,208935,0
2012-09-14,18.026,18.213,17.739,17.802,140237,0
2012-09-17,17.759,17.759,17.23,17.41,189307,0
2012-09-18,17.297,17.41,17.132,17.333,189005,0
2012-09-19,17.444,17.563,17.213,17.437,100235,0
2012-09-20,17.287,17.287,16.898,17.204,163977,0
2012-09-21,17.489,17.704,17.304,17.352,188188,0
2012-09-24,17.213,17.427,16.836,17.342,153958,0
2012-09-25,17.333,17.333,16.683,16.779,252158,0
2012-09-26,16.855,17.028,16.711,16.944,145819,0
2012-09-27,17.102,17.453,16.971,17.277,90340,0
2012-09-28,17.142,17.248,16.872,17.028,103934,0
2012-10-01,17.204,17.333,16.741,16.808,95775,0
2012-10-02,16.961,17.102,16.731,16.907,93224,0
2012-10-03,16.934,17.093,16.511,16.641,122319,0
2012-10-04,16.818,17.102,16.472,16.989,119422,0
2012-10-05,17.074,17.333,16.855,16.863,132571,0
2012-10-08,16.711,16.779,16.443,16.693,95700,0
2012-10-09,16.659,16.674,16.271,16.53,161720,0
2012-10-10,16.511,16.674,16.326,16.39,55708,0
2012-10-11,16.632,16.666,16.318,16.407,42732,0
2012-10-12,16.443,16.548,16.185,16.373,67928,0
2012-10-15,16.463,16.623,16.261,16.453,78105,0
2012-10-16,16.481,16.558,16.233,16.345,89094,0
2012-10-17,16.427,16.548,16.299,16.491,89127,0
2012-10-18,16.427,16.596,16.094,16.094,109753,0
2012-10-19,15.926,15.983,15.465,15.791,134829,0
2012-10-22,15.724,15.944,15.615,15.9,79777,0
2012-10-23,15.522,15.934,15.317,15.882,114174,0
2012-10-24,16.086,16.086,15.695,15.926,91516,0
2012-10-25,16.112,16.261,16.012,16.205,85088,0
2012-10-26,16.205,16.4,15.791,15.91,96738,0
2012-10-31,16.548,17.41,16.289,17.362,377516,0
2012-11-01,17.304,17.935,17.267,17.841,124055,0
2012-11-02,17.991,18.053,17.543,17.563,74897,0
2012-11-05,17.732,18.351,17.631,18.232,155101,0
2012-11-06,18.294,18.294,18.026,18.213,106994,0
2012-11-07,17.981,18.248,17.621,18.11,100017,0
2012-11-08,18.128,18.248,17.631,17.639,72728,0
2012-11-09,17.592,17.945,17.572,17.812,63396,0
2012-11-12,17.841,18.072,17.525,17.582,164158,0
2012-11-13,17.399,17.676,16.896,16.977,119334,0
2012-11-14,17.006,17.193,16.302,16.367,140693,0
2012-11-15,16.34,16.581,16.152,16.384,87888,0
2012-11-16,16.33,16.581,16.104,16.367,81931,0
2012-11-19,16.663,17.183,16.646,17.016,106266,0
2012-11-20,17.016,17.219,16.859,17.09,42045,0
2012-11-21,17.11,17.11,16.717,16.914,75336,0
2012-11-23,17.035,17.881,16.923,17.881,35737,0
2012-11-26,17.842,17.852,17.463,17.823,74559,0
2012-11-27,17.813,18.243,17.804,17.993,87186,0
2012-11-28,17.965,18.243,17.776,18.018,217557,0
2012-11-29,18.206,18.336,17.927,18.112,120443,0
2012-11-30,18.216,18.364,17.993,18.167,119492,0
2012-12-03,18.177,18.446,18.177,18.446,124739,0
2012-12-04,18.251,18.53,18.102,18.417,91748,0
2012-12-05,17.733,18.568,17.676,18.345,236165,0
2012-12-06,18.381,18.4,18.037,18.317,111238,0
2012-12-07,18.374,18.52,18.243,18.354,88641,0
2012-12-10,18.336,18.744,18.259,18.595,247029,0
2012-12-11,18.807,18.901,18.613,18.835,256416,0
2012-12-12,18.845,19.273,18.845,19.04,147893,0
2012-12-13,19.005,19.311,18.873,19.005,94571,0
2012-12-14,18.901,19.302,18.901,19.116,106996,0
2012-12-17,19.217,19.411,18.958,19.19,181488,0
2012-12-18,19.19,19.477,19.153,19.421,136791,0
2012-12-19,19.496,19.534,19.153,19.19,137532,0
2012-12-20,19.18,19.553,19.076,19.45,177888,0
2012-12-21,19.18,19.582,19.18,19.45,457229,0
2012-12-24,19.506,19.832,19.441,19.795,123442,0
2012-12-26,19.812,20.268,19.766,20.045,247857,0
2012-12-27,20.064,20.413,19.893,20.361,145920,0
2012-12-28,20.249,20.778,20.249,20.259,160351,0
2012-12-31,20.239,20.853,20.064,20.637,253581,0
2013-01-02,21.186,21.353,20.432,21,338039,0
2013-01-03,21.048,21.362,20.99,21.337,201145,0
2013-01-04,21.39,21.882,21.345,21.641,222800,0
2013-01-07,21.641,22.247,21.547,22.079,271775,0
2013-01-08,22.106,22.189,21.362,21.39,254299,0
2013-01-09,21.531,21.977,21.531,21.773,165466,0
2013-01-10,21.968,22.033,21.409,21.557,187787,0
2013-01-11,21.621,21.987,21.621,21.93,118641,0
2013-01-14,22.004,22.106,21.827,22.086,153129,0
2013-01-15,21.921,22.328,21.873,22.265,185392,0
2013-01-16,22.123,22.293,22.014,22.086,170699,0
2013-01-17,22.237,22.7,22.161,22.459,198069,0
2013-01-18,22.44,22.497,22.004,22.293,130344,0
2013-01-22,22.293,22.487,22.114,22.43,185210,0
2013-01-23,22.477,22.737,22.477,22.69,242350,0
2013-01-24,22.681,22.858,22.356,22.525,211662,0
2013-01-25,22.663,22.663,22.328,22.384,226917,0
2013-01-28,22.384,22.599,22.311,22.516,198318,0
2013-01-29,22.477,22.477,22.141,22.274,148985,0
2013-01-30,22.255,22.255,21.269,21.371,265783,0
2013-01-31,21.345,21.69,21.214,21.557,181862,0
2013-02-01,21.744,21.827,21.586,21.809,104698,0
2013-02-04,21.547,21.718,20.451,20.621,214389,0
2013-02-05,20.703,21.177,20.703,20.871,163496,0
2013-02-06,20.721,20.862,20.432,20.703,128896,0
2013-02-07,20.741,20.75,19.832,20.268,238446,0
2013-02-08,20.259,20.878,20.2,20.703,207465,0
2013-02-11,20.666,20.836,20.2,20.731,162302,0
2013-02-12,20.731,20.971,20.621,20.807,112469,0
2013-02-13,20.972,21.525,20.817,21.393,200910,0
2013-02-14,21.356,21.515,21.198,21.479,106465,0
2013-02-15,21.561,21.917,21.479,21.85,208306,0
2013-02-19,21.954,22.411,21.926,22.356,269891,0
2013-02-20,22.401,22.589,22.373,22.411,239696,0
2013-02-21,22.42,22.506,22.235,22.326,266757,0
2013-02-22,22.551,22.607,22.346,22.42,110090,0
2013-02-25,22.533,22.636,22.383,22.506,219206,0
2013-02-26,22.636,22.832,22.318,22.777,196473,0
2013-02-27,22.879,23.194,22.795,23,186784,0
2013-02-28,23,23.233,22.922,23.085,173384,0
2013-03-01,22.98,23.37,22.888,23.353,350609,0
2013-03-04,23.867,25.071,23.848,24.457,767423,0
2013-03-05,23.803,26.249,23.793,25.91,647047,0
2013-03-06,25.958,26.024,25.445,25.547,236398,0
2013-03-07,25.613,25.91,25.529,25.716,174924,0
2013-03-08,25.948,26.163,25.726,25.958,240913,0
2013-03-11,25.875,25.978,25.726,25.754,178399,0
2013-03-12,25.734,25.948,25.585,25.901,164297,0
2013-03-13,25.958,25.958,25.5,25.81,154701,0
2013-03-14,25.938,25.988,25.763,25.938,186027,0
2013-03-15,25.91,26.07,25.826,25.826,247587,0
2013-03-18,25.547,26.052,25.547,26.033,193124,0
2013-03-19,26.133,26.546,25.818,26.163,160431,0
2013-03-20,26.444,26.462,25.91,25.997,191749,0
2013-03-21,26.024,26.435,25.948,26.024,171631,0
2013-03-22,26.172,26.406,25.958,26.061,189791,0
2013-03-25,26.07,26.602,25.836,25.938,204312,0
2013-03-26,26.07,26.219,25.958,26.133,129802,0
2013-03-27,26.006,26.285,26.006,26.258,124389,0
2013-03-28,26.367,26.367,25.836,25.875,222292,0
2013-04-01,25.928,26.537,25.791,26.367,207929,0
2013-04-02,26.511,26.583,26.143,26.396,230882,0
2013-04-03,26.501,26.537,26.006,26.07,250379,0
2013-04-04,26.229,26.229,25.726,25.948,241585,0
2013-04-05,25.791,26.125,25.754,25.928,201230,0
2013-04-08,26.024,26.163,25.855,26.133,235949,0
2013-04-09,26.219,26.314,25.901,25.92,165847,0
2013-04-10,26.117,27.311,26.016,27.19,299926,0
2013-04-11,27.229,27.301,26.798,27.041,163652,0
2013-04-12,26.842,27.022,26.452,26.573,183600,0
2013-04-15,26.359,26.462,25.529,25.658,355292,0
2013-04-16,26.117,26.341,25.884,26.117,137191,0
2013-04-17,26.016,26.172,25.585,25.726,233508,0
2013-04-18,25.754,25.997,25.623,25.928,221214,0
2013-04-19,26.024,26.929,25.928,26.79,302122,0
2013-04-22,26.79,26.79,26.163,26.677,210392,0
2013-04-23,26.862,27.209,26.697,27.182,191939,0
2013-04-24,27.229,28.273,27.209,28.115,172394,0
2013-04-25,28.265,28.795,28.133,28.386,331159,0
2013-04-26,28.169,28.366,27.713,28.189,255383,0
2013-04-29,28.218,28.891,28.218,28.692,225747,0
2013-04-30,28.795,29.216,28.525,28.602,283121,0
2013-05-01,28.525,28.618,27.778,27.976,255104,0
2013-05-02,28.058,29.009,28.058,28.953,236406,0
2013-05-03,30,30.038,29.058,29.271,245808,0
2013-05-06,29.29,29.375,28.507,28.701,177172,0
2013-05-07,28.637,29.038,28.637,29.038,231436,0
2013-05-08,29.028,29.345,28.862,29.243,180366,0
2013-05-09,29.243,29.859,29.199,29.758,146246,0
2013-05-10,29.822,30.383,29.822,30.365,270486,0
2013-05-13,30.308,30.308,29.566,29.791,152284,0
2013-05-14,29.756,30.204,29.521,30.186,131546,0
2013-05-15,30.027,30.953,30.027,30.862,137188,0
2013-05-16,30.852,30.852,30.28,30.393,101321,0
2013-05-17,30.541,31.252,30.541,31.216,158272,0
2013-05-20,31.206,31.572,31.094,31.404,216766,0
2013-05-21,31.376,31.471,31.206,31.376,163454,0
2013-05-22,31.386,31.404,30.495,30.718,123845,0
2013-05-23,30.448,30.935,29.962,30.7,139541,0
2013-05-24,30.609,30.813,30.438,30.776,101300,0
2013-05-28,31.094,31.766,30.971,31.338,113940,0
2013-05-29,31.18,31.348,30.757,31.019,75634,0
2013-05-30,31.114,32.048,31.114,32.04,188358,0
2013-05-31,31.94,32.427,31.658,31.658,239048,0
2013-06-03,31.658,32.022,31.067,31.975,255243,0
2013-06-04,31.929,32.499,31.844,32.125,241513,0
2013-06-05,31.975,33.481,31.929,32.058,218894,0
2013-06-06,31.985,32.49,31.796,32.237,219122,0
2013-06-07,32.472,33.481,32.247,33.175,257743,0
2013-06-10,33.371,33.641,32.367,32.584,171867,0
2013-06-11,32.2,32.938,31.929,32.482,99359,0
2013-06-12,32.855,32.855,31.891,32.143,117215,0
2013-06-13,32.095,32.621,31.658,32.584,113617,0
2013-06-14,32.752,32.78,31.994,32.237,66615,0
2013-06-17,32.472,32.724,31.985,32.105,97118,0
2013-06-18,32.264,33.024,32.163,32.865,147098,0
2013-06-19,32.947,33.014,32.78,32.855,111438,0
2013-06-20,32.237,32.995,31.947,32.677,169944,0
2013-06-21,32.828,32.855,32.2,32.557,205178,0
2013-06-24,32.191,32.191,31.067,31.523,299530,0
2013-06-25,31.929,32.284,31.649,31.658,201161,0
2013-06-26,31.844,32.095,31.668,31.919,146694,0
2013-06-27,32.125,32.527,31.844,32.434,128642,0
2013-06-28,32.462,32.566,32.058,32.163,682265,0
2013-07-01,32.191,33.324,32.191,33.157,173180,0
2013-07-02,32.967,33.175,32.828,32.995,143442,0
2013-07-03,32.828,33.175,32.799,32.977,35310,0
2013-07-05,33.314,34.468,32.977,34.167,127040,0
2013-07-08,34.459,34.587,33.942,34.11,121123,0
2013-07-09,34.232,35.233,34.062,35.187,217807,0
2013-07-10,35.233,35.638,34.522,34.719,102373,0
2013-07-11,35.017,35.457,34.728,35.251,171462,0
2013-07-12,35.104,35.608,35.047,35.094,98203,0
2013-07-15,35.233,35.243,34.981,35.187,91252,0
2013-07-16,34.494,34.56,31.563,32.338,511455,0
2013-07-17,32.547,32.677,32.181,32.648,132853,0
2013-07-18,32.566,33.051,32.387,32.874,78004,0
2013-07-19,32.78,32.78,31.919,32.367,217568,0
2013-07-22,32.415,32.771,32.415,32.715,129035,0
2013-07-23,32.762,32.808,31.252,31.443,232199,0
2013-07-24,31.639,32.594,31.533,32.367,219152,0
2013-07-25,32.357,33.014,32.255,32.957,159963,0
2013-07-26,32.603,32.603,32.153,32.304,124509,0
2013-07-29,32.181,32.397,31.947,32.032,103851,0
2013-07-30,32.237,32.387,31.881,32.237,138122,0
2013-07-31,32.357,32.612,32.21,32.21,110943,0
2013-08-01,32.584,33.024,32.322,32.855,90315,0
2013-08-02,32.78,33.193,32.472,33.08,107603,0
2013-08-05,33.09,33.09,32.452,32.547,228324,0
2013-08-06,32.557,32.771,32.086,32.2,345610,0
2013-08-07,30.196,30.7,26.29,30.448,802499,0
2013-08-08,30.495,30.57,29.267,29.389,401552,0
2013-08-09,29.389,29.84,29.325,29.351,166366,0
2013-08-12,29.257,29.586,28.906,29.175,217570,0
2013-08-13,29.175,29.547,28.906,29.248,251866,0
2013-08-14,29.195,29.419,29.053,29.175,226927,0
2013-08-15,28.939,29.277,28.856,28.976,238336,0
2013-08-16,28.939,29.352,28.866,29.062,240712,0
2013-08-19,28.921,29.052,28.264,28.339,244165,0
2013-08-20,28.236,29.07,28.046,28.629,241227,0
2013-08-21,28.47,28.994,28.319,28.517,223988,0
2013-08-22,28.563,29.248,28.563,29.12,98126,0
2013-08-23,29.128,29.166,28.797,28.921,139188,0
2013-08-26,28.895,29.248,28.797,28.947,116443,0
2013-08-27,28.676,29.024,28.055,28.084,228764,0
2013-08-28,28.029,28.875,27.934,28.639,106593,0
2013-08-29,28.603,29.258,28.46,29.1,94838,0
2013-08-30,29.137,29.222,28.694,28.817,140122,0
2013-09-03,29.203,29.222,28.807,28.985,320111,0
2013-09-04,28.947,29.504,28.947,29.213,267999,0
2013-09-05,29.333,29.739,28.508,28.508,202133,0
2013-09-06,28.723,28.723,28.019,28.158,231392,0
2013-09-09,28.197,28.403,28.093,28.272,233367,0
2013-09-10,28.421,28.742,28.254,28.48,320280,0
2013-09-11,28.451,28.742,28.339,28.733,167941,0
2013-09-12,28.659,28.93,28.366,28.905,204596,0
2013-09-13,28.914,29.128,28.667,29.128,173534,0
2013-09-16,29.523,29.784,29.4,29.703,134767,0
2013-09-17,29.703,29.722,29.41,29.587,121777,0
2013-09-18,29.53,30.294,29.362,29.992,140433,0
2013-09-19,30.067,30.236,29.879,30.049,134014,0
2013-09-20,30.189,30.189,29.842,29.917,200995,0
2013-09-23,29.965,29.983,29.514,29.625,97327,0
2013-09-24,29.606,30.452,29.494,30.246,126244,0
2013-09-25,30.199,30.32,29.945,30.18,120341,0
2013-09-26,30.171,30.998,30.171,30.642,108431,0
2013-09-27,30.349,30.556,30.246,30.408,119869,0
2013-09-30,30.02,30.408,29.85,30.226,172756,0
2013-10-01,30.226,31.056,30.171,30.94,117714,0
2013-10-02,30.66,30.887,30.462,30.848,126822,0
2013-10-03,30.714,31.083,30.642,30.904,98661,0
2013-10-04,30.958,31.696,30.913,31.178,220228,0
2013-10-07,30.781,31.13,30.763,30.904,233583,0
2013-10-08,30.819,31.101,30.669,30.734,341885,0
2013-10-09,30.724,30.958,30.556,30.651,243434,0
2013-10-10,30.998,31.412,30.904,31.083,195197,0
2013-10-11,30.887,31.891,30.887,31.796,133110,0
2013-10-14,31.493,32.407,31.422,32.306,119185,0
2013-10-15,32.257,32.399,31.966,32.174,106084,0
2013-10-16,32.474,32.832,32.34,32.596,85551,0
2013-10-17,32.55,33.555,32.55,33.207,133062,0
2013-10-18,33.507,33.716,33.271,33.32,101265,0
2013-10-21,33.262,33.639,32.84,32.878,82740,0
2013-10-22,33.094,33.716,32.615,32.775,110812,0
2013-10-23,32.67,32.887,32.484,32.775,63687,0
2013-10-24,32.952,33.055,32.56,32.633,111471,0
2013-10-25,32.68,32.897,32.399,32.727,121580,0
2013-10-28,32.596,32.887,32.455,32.869,78954,0
2013-10-29,32.869,33.33,32.55,33.055,60630,0
2013-10-30,33.252,33.281,32.446,32.586,127610,0
2013-10-31,32.765,37.586,32.765,33.988,610790,0
2013-11-01,32.916,33.198,31.985,32.427,248896,0
2013-11-04,32.34,32.793,31.72,31.881,190918,0
2013-11-05,31.759,31.815,31.27,31.469,174699,0
2013-11-06,31.759,32.041,31.178,31.355,142826,0
2013-11-07,31.412,31.572,31.036,31.111,94515,0
2013-11-08,31.213,31.948,31.213,31.638,95386,0
2013-11-11,31.668,31.994,31.336,31.824,82316,0
2013-11-12,31.844,31.844,31.288,31.609,79932,0
2013-11-13,31.532,32.108,31.024,31.872,115818,0
2013-11-14,31.815,32.042,31.176,31.354,114246,0
2013-11-15,31.485,31.485,31.082,31.249,154174,0
2013-11-18,31.278,31.58,31.176,31.459,217968,0
2013-11-19,31.541,31.571,31.204,31.307,86211,0
2013-11-20,31.354,31.431,31.136,31.278,59251,0
2013-11-21,31.493,31.825,31.493,31.686,123335,0
2013-11-22,31.786,32.333,31.686,32.232,125485,0
2013-11-25,32.223,32.41,32.014,32.118,44222,0
2013-11-26,32.24,32.317,32.05,32.232,61436,0
2013-11-27,32.25,32.637,32.156,32.571,53818,0
2013-11-29,32.759,33.004,32.513,32.74,33447,0
2013-12-02,32.778,32.883,32.089,32.44,101185,0
2013-12-03,32.288,32.571,32.014,32.185,96126,0
2013-12-04,32.089,33.127,32.005,32.042,89103,0
2013-12-05,31.882,32.372,31.825,32.042,92592,0
2013-12-06,32.44,32.787,31.941,32.43,105372,0
2013-12-09,32.372,32.533,32.079,32.352,83843,0
2013-12-10,32.268,32.362,31.987,32.278,97359,0
2013-12-11,32.343,32.816,31.864,32.069,108288,0
2013-12-12,32.005,33.004,31.995,32.731,143540,0
2013-12-13,32.93,33.09,32.494,32.836,78301,0
2013-12-16,32.826,33.987,32.826,33.618,123656,0
2013-12-17,33.75,33.75,33.157,33.438,95212,0
2013-12-18,33.383,33.814,33.07,33.731,87617,0
2013-12-19,33.579,33.608,32.873,33.428,83423,0
2013-12-20,33.552,34.166,33.147,33.834,224313,0
2013-12-23,34.068,34.882,33.844,34.777,129089,0
2013-12-24,34.823,35.427,34.675,34.892,49139,0
2013-12-26,34.938,35.182,34.439,34.852,65463,0
2013-12-27,35.011,35.011,33.853,34.097,90742,0
2013-12-30,33.987,34.685,33.759,34.616,56061,0
2013-12-31,34.843,35.07,34.616,34.703,104148,0
2014-01-02,34.685,34.833,33.74,33.759,101108,0
2014-01-03,33.778,34.059,33.211,33.428,67851,0
2014-01-06,33.664,33.844,33.202,33.306,58032,0
2014-01-07,33.504,33.824,33.127,33.258,99449,0
2014-01-08,33.268,33.474,33.08,33.286,104906,0
2014-01-09,33.392,33.664,33.147,33.561,83987,0
2014-01-10,33.184,33.494,33.166,33.363,87442,0
2014-01-13,33.373,33.383,32.892,33.109,101057,0
2014-01-14,33.277,33.402,33.013,33.306,60954,0
2014-01-15,33.258,33.306,32.892,33.147,46688,0
2014-01-16,33.109,33.392,33.109,33.383,49716,0
2014-01-17,33.326,33.428,33.211,33.316,51594,0
2014-01-21,33.411,33.467,32.946,33.286,63519,0
2014-01-22,33.211,33.467,33.06,33.467,43097,0
2014-01-23,33.184,33.474,33.051,33.326,67059,0
2014-01-24,33.07,33.166,32.553,32.6,81778,0
2014-01-27,32.731,32.759,32.06,32.06,57482,0
2014-01-28,32.069,32.343,31.949,32.175,73435,0
2014-01-29,32.05,32.204,31.005,31.186,71361,0
2014-01-30,31.297,32.43,30.798,31.835,83979,0
2014-01-31,31.364,31.58,30.751,30.846,74090,0
2014-02-03,30.856,30.996,28.94,29.432,143553,0
2014-02-04,29.57,29.777,28.905,29.532,68446,0
2014-02-05,29.392,29.56,28.789,29.392,68513,0
2014-02-06,29.392,29.657,29.025,29.197,95784,0
2014-02-07,29.25,29.532,29.167,29.25,67009,0
2014-02-10,29.232,29.232,28.553,29.081,80619,0
2014-02-11,29.215,29.647,28.779,29.412,58919,0
2014-02-12,29.392,29.667,29.005,29.392,59454,0
2014-02-13,29.166,29.838,29.166,29.591,71451,0
2014-02-14,29.629,29.769,29.196,29.552,111626,0
2014-02-18,29.726,29.885,29.364,29.678,45484,0
2014-02-19,29.717,29.895,29.374,29.668,128571,0
2014-02-20,29.763,30.273,29.668,30.216,98188,0
2014-02-21,30.368,30.557,30.084,30.453,204649,0
2014-02-24,34.185,34.609,33.381,34.571,316416,0
2014-02-25,34.543,35.056,33.672,33.834,232921,0
2014-02-26,33.958,34.204,33.617,33.786,128544,0
2014-02-27,33.73,33.739,33.2,33.381,113024,0
2014-02-28,33.409,33.472,33.096,33.283,99595,0
2014-03-03,33.124,33.2,32.557,32.802,97085,0
2014-03-04,33.39,33.796,33.076,33.255,177302,0
2014-03-05,33.144,33.144,32.158,32.604,216296,0
2014-03-06,32.594,32.802,32.13,32.234,97970,0
2014-03-07,32.471,32.481,32.148,32.423,87517,0
2014-03-10,32.385,32.557,32.234,32.461,82657,0
2014-03-11,32.395,32.707,32.061,32.196,68843,0
2014-03-12,31.988,32.442,31.988,32.365,153911,0
2014-03-13,32.375,32.527,32.243,32.32,128392,0
2014-03-14,32.148,32.537,32.148,32.385,126322,0
2014-03-17,32.507,33.066,32.489,32.831,117296,0
2014-03-18,32.726,33.482,32.726,33.426,142626,0
2014-03-19,33.502,33.948,33.502,33.786,113339,0
2014-03-20,33.682,34.176,33.644,33.948,45951,0
2014-03-21,34.088,34.279,33.967,33.987,134085,0
2014-03-24,34.088,34.098,33.173,33.246,91035,0
2014-03-25,33.53,33.588,33.096,33.134,79662,0
2014-03-26,33.4,33.598,33.173,33.293,109512,0
2014-03-27,33.313,33.426,33.009,33.115,100278,0
2014-03-28,33.19,33.598,33.076,33.19,67677,0
2014-03-31,33.283,34.079,33.038,33.871,174354,0
2014-04-01,34.098,35.322,34.098,35.273,91114,0
2014-04-02,35.461,35.461,34.629,35.196,70761,0
2014-04-03,35.378,35.549,35.142,35.415,64113,0
2014-04-04,35.558,35.558,33.9,33.919,80970,0
2014-04-07,33.88,34.324,33.617,34.128,128842,0
2014-04-08,34.098,35.066,34.098,34.629,75411,0
2014-04-09,34.649,35.17,34.515,34.866,59462,0
2014-04-10,34.752,34.752,34.403,34.469,81603,0
2014-04-11,34.088,34.629,33.796,33.938,67902,0
2014-04-14,34.364,34.487,33.844,34.195,74350,0
2014-04-15,34.374,34.771,33.777,34.534,70347,0
2014-04-16,34.771,35.253,34.562,34.952,58953,0
2014-04-17,34.952,35.406,34.752,35.205,53111,0
2014-04-21,35.244,35.273,34.668,35.075,45366,0
2014-04-22,35.17,36.455,35.094,36.371,69412,0
2014-04-23,36.38,36.38,35.604,35.689,46686,0
2014-04-24,36.032,36.108,35.549,35.737,42292,0
2014-04-25,35.576,35.662,35.046,35.359,93930,0
2014-04-28,35.604,35.842,34.742,35.215,51509,0
2014-04-29,35.292,35.549,34.771,34.979,57036,0
2014-04-30,34.933,35.973,34.403,35.973,104893,0
2014-05-01,35.452,36.455,35.046,36.346,163306,0
2014-05-02,36.407,37.074,35.756,36.012,78097,0
2014-05-05,35.87,36.847,35.803,36.76,90616,0
2014-05-06,36.563,37.046,36.21,36.809,127131,0
2014-05-07,36.827,37.168,36.388,37.121,82257,0
2014-05-08,36.865,37.679,36.865,37.29,157524,0
2014-05-09,37.158,38.53,37.158,38.389,101202,0
2014-05-12,38.465,40.273,38.465,40.206,119449,0
2014-05-13,40.226,40.226,39.713,39.892,141356,0
2014-05-14,39.96,39.96,39.04,39.17,122401,0
2014-05-15,39.123,39.379,38.449,38.849,167562,0
2014-05-16,38.755,39.637,38.755,39.608,93491,0
2014-05-19,39.663,40.436,39.572,39.866,65451,0
2014-05-20,39.866,39.866,38.469,38.849,105585,0
2014-05-21,38.943,39.133,38.089,38.849,66534,0
2014-05-22,39.067,40.008,38.895,39.857,124212,0
2014-05-23,40.017,40.349,39.543,40.293,65121,0
2014-05-27,40.843,41.461,40.462,40.929,83847,0
2014-05-28,40.729,40.901,39.646,39.829,103432,0
2014-05-29,39.847,39.847,39.408,39.475,84722,0
2014-05-30,39.627,39.874,39.316,39.438,100287,0
2014-06-02,39.723,39.78,38.507,38.933,87355,0
2014-06-03,38.943,39.533,38.678,39.351,120148,0
2014-06-04,39.103,40.302,39.103,39.627,117419,0
2014-06-05,39.617,40.767,39.617,40.673,74500,0
2014-06-06,40.691,41.584,40.691,41.281,75544,0
2014-06-09,41.165,41.659,41.1,41.469,80867,0
2014-06-10,41.469,41.621,41.071,41.479,43692,0
2014-06-11,41.223,41.413,40.843,41.1,46031,0
2014-06-12,41.139,41.337,40.747,41.271,84337,0
2014-06-13,41.271,41.649,40.767,41.422,72350,0
2014-06-16,41.232,41.965,40.767,41.868,77097,0
2014-06-17,41.746,42.031,41.261,41.746,78128,0
2014-06-18,41.659,42.021,41.413,41.945,41405,0
2014-06-19,42.231,42.599,41.831,41.975,124413,0
2014-06-20,41.985,42.418,41.926,42.298,148968,0
2014-06-23,41.508,41.736,40.891,41.023,91747,0
2014-06-24,40.737,41.868,40.691,40.747,103265,0
2014-06-25,40.72,41.451,40.654,41.281,59724,0
2014-06-26,41.204,41.746,40.626,41.718,87621,0
2014-06-27,41.367,42.153,41.298,41.975,231968,0
2014-06-30,42.003,42.507,41.584,42.428,171073,0
2014-07-01,42.372,43.427,42.372,43.169,122626,0
2014-07-02,43.048,43.504,42.839,42.932,63170,0
2014-07-03,43.112,43.313,42.773,42.865,29980,0
2014-07-07,42.744,42.763,41.728,41.886,74137,0
2014-07-08,41.728,41.876,40.947,41.422,177971,0
2014-07-09,41.469,41.593,41.12,41.451,79973,0
2014-07-10,40.529,40.737,39.789,39.911,120924,0
2014-07-11,39.732,40.197,39.513,39.74,85929,0
2014-07-14,40.379,41.603,40.188,41.528,89830,0
2014-07-15,41.669,41.669,40.587,40.747,47498,0
2014-07-16,41.061,41.175,40.178,40.379,68114,0
2014-07-17,40.141,40.587,39.637,40.055,94740,0
2014-07-18,39.95,40.293,39.882,40.017,84224,0
2014-07-21,39.693,39.829,39.2,39.627,61247,0
2014-07-22,39.892,40.519,39.713,40.407,48711,0
2014-07-23,40.436,40.7,39.655,39.819,42694,0
2014-07-24,40.017,40.558,39.296,39.484,52841,0
2014-07-25,39.152,39.238,38.61,39.011,52872,0
2014-07-28,39.095,39.408,38.659,39.011,63911,0
2014-07-29,39.049,39.2,38.61,38.745,50021,0
2014-07-30,38.459,38.678,35.828,36.344,199537,0
2014-07-31,35.771,35.781,34.148,34.242,257082,0
2014-08-01,34.345,34.849,33.823,34.68,161037,0
2014-08-04,34.602,35.019,34.442,34.859,115077,0
2014-08-05,34.536,35.286,34.345,34.792,90407,0
2014-08-06,34.66,35.392,34.461,35.097,86507,0
2014-08-07,35.078,35.544,34.927,35.164,97838,0
2014-08-08,35.136,35.6,34.936,35.495,69021,0
2014-08-11,35.505,35.951,34.67,35.286,75029,0
2014-08-12,35.117,35.475,35,35.145,88719,0
2014-08-13,35.154,35.725,34.791,35.611,55015,0
2014-08-14,35.545,35.906,35.364,35.745,69034,0
2014-08-15,36.127,36.144,35.611,35.972,94583,0
2014-08-18,36.211,36.348,35.792,35.889,55811,0
2014-08-19,35.821,36.518,35.821,36.374,43388,0
2014-08-20,36.22,36.448,35.801,36.319,44314,0
2014-08-21,36.391,36.736,35.611,36.537,53768,0
2014-08-22,36.365,36.658,36.172,36.191,40582,0
2014-08-25,36.249,36.259,35.476,35.745,49886,0
2014-08-26,35.678,36.011,35.65,35.889,75231,0
2014-08-27,35.982,36.677,35.935,36.011,100434,0
2014-08-28,35.944,36.162,35.659,35.935,40870,0
2014-08-29,35.944,35.992,35.631,35.851,34561,0
2014-09-02,35.821,36.201,35.821,35.897,102545,0
2014-09-03,36.22,36.508,35.705,35.725,119459,0
2014-09-04,35.915,36.696,35.792,36.191,99273,0
2014-09-05,36.021,36.22,35.601,36.079,22549,0
2014-09-08,36.06,36.41,35.668,35.754,35361,0
2014-09-09,35.641,35.641,34.743,34.888,72196,0
2014-09-10,34.981,35.336,34.487,34.801,63102,0
2014-09-11,34.505,35.078,34.505,34.999,38203,0
2014-09-12,34.897,35.068,34.372,34.477,52192,0
2014-09-15,34.372,34.629,33.771,33.79,46584,0
2014-09-16,33.743,34.038,33.372,33.657,45950,0
2014-09-17,33.657,33.993,33.266,33.562,38788,0
2014-09-18,33.676,34.056,33.676,33.924,34634,0
2014-09-19,33.993,34.313,33.362,33.657,92463,0
2014-09-22,33.402,33.402,32.57,33.124,113124,0
2014-09-23,32.838,33.581,32.751,32.857,73450,0
2014-09-24,32.934,33.667,32.838,33.362,68820,0
2014-09-25,33.352,33.866,32.971,33.61,127626,0
2014-09-26,33.484,33.915,33.392,33.657,85247,0
2014-09-29,33.209,33.523,33.144,33.382,75346,0
2014-09-30,33.362,33.402,32.675,32.818,167930,0
2014-10-01,32.885,33.314,32.418,32.522,97152,0
2014-10-02,32.466,33.114,32.037,32.771,130699,0
2014-10-03,33.19,33.266,32.503,33.114,83367,0
2014-10-06,33.2,33.474,32.961,33.085,66802,0
2014-10-07,32.98,32.98,32.36,32.4,75979,0
2014-10-08,32.304,32.38,31.52,32.219,98709,0
2014-10-09,32.103,32.141,31.36,31.5,86526,0
2014-10-10,31.456,32.4,31.093,31.866,110204,0
2014-10-13,31.989,32.646,31.712,32.055,92992,0
2014-10-14,32.512,33.848,32.123,33.696,90911,0
2014-10-15,33.362,35.154,33.342,34.888,111286,0
2014-10-16,34.581,35.745,34.323,35.209,121899,0
2014-10-17,35.745,35.783,34.763,34.801,121665,0
2014-10-20,34.743,35.593,34.743,35.421,122157,0
2014-10-21,35.486,36.518,35.486,36.43,173417,0
2014-10-22,36.488,36.576,35.65,35.763,126593,0
2014-10-23,36.211,36.667,36.136,36.438,165256,0
2014-10-24,36.556,36.556,36.144,36.41,58120,0
2014-10-27,36.319,36.319,35.725,36.118,52991,0
2014-10-28,36.162,38.09,36.118,38.051,125728,0
2014-10-29,38.186,38.366,37.489,38.222,125162,0
2014-10-30,36.613,37.043,35.992,36.42,195156,0
2014-10-31,36.87,37.7,36.804,37.671,124127,0
2014-11-03,37.525,37.993,37.241,37.46,102055,0
2014-11-04,37.221,37.394,36.87,37.052,61261,0
2014-11-05,37.479,37.652,37.136,37.365,98954,0
2014-11-06,37.404,37.871,37.182,37.469,79540,0
2014-11-07,37.356,37.356,36.842,36.916,71984,0
2014-11-10,36.983,37.089,36.613,37.071,77173,0
2014-11-11,36.943,37.327,36.889,37.033,60882,0
2014-11-12,36.896,37.155,36.622,36.879,65516,0
2014-11-13,36.993,37.682,36.888,37.262,90799,0
2014-11-14,37.29,37.319,36.372,36.446,67675,0
2014-11-17,36.389,36.804,36.354,36.593,55375,0
2014-11-18,36.63,37.29,36.086,36.237,104831,0
2014-11-19,36.336,36.336,35.425,35.578,48337,0
2014-11-20,35.251,35.978,35.251,35.847,40978,0
2014-11-21,36.476,36.841,36.286,36.496,89480,0
2014-11-24,36.496,37.043,36.217,36.983,103374,0
2014-11-25,37.174,37.712,36.86,36.963,42251,0
2014-11-26,36.86,37.013,36.516,36.638,46956,0
2014-11-28,36.676,37.281,36.363,36.486,33049,0
2014-12-01,36.456,37.043,36.276,36.506,60771,0
2014-12-02,36.486,37.414,36.486,37.319,54032,0
2014-12-03,37.414,38.438,37.136,38.161,45862,0
2014-12-04,38.035,38.226,37.242,37.845,101416,0
2014-12-05,37.825,38.256,37.099,37.29,96170,0
2014-12-08,37.281,37.672,36.116,36.217,49590,0
2014-12-09,35.931,36.622,35.606,36.336,177457,0
2014-12-10,36.076,36.389,35.311,35.349,67182,0
2014-12-11,35.626,35.779,35.281,35.53,43842,0
2014-12-12,35.588,35.588,34,34.304,95576,0
2014-12-15,34.572,34.582,34.211,34.304,50451,0
2014-12-16,34.313,34.69,33.741,33.817,70852,0
2014-12-17,33.77,34.211,33.233,34.144,132716,0
2014-12-18,34.526,34.708,34.094,34.651,67675,0
2014-12-19,34.497,35.387,34.373,34.965,275852,0
2014-12-22,34.983,36.715,34.965,36.612,61535,0
2014-12-23,36.916,37.385,36.476,37.183,49273,0
2014-12-24,37.155,37.395,37.061,37.061,19419,0
2014-12-26,37.29,37.299,36.943,37.108,30564,0
2014-12-29,37.222,37.443,36.715,37.366,45030,0
2014-12-30,37.043,37.242,36.593,36.744,56466,0
2014-12-31,36.973,36.973,36.418,36.456,42785,0
2015-01-02,36.612,36.916,35.062,35.7,37544,0
2015-01-05,35.349,35.664,34.516,35.002,43712,0
2015-01-06,34.948,34.975,33.627,34.239,48570,0
2015-01-07,34.554,34.554,33.847,34.277,43300,0
2015-01-08,34.582,34.975,34.402,34.67,68099,0
2015-01-09,34.506,34.735,33.943,34.313,78331,0
2015-01-12,34.211,34.412,33.982,34.313,124360,0
2015-01-13,34.68,35.242,34.104,34.774,109166,0
2015-01-14,34.22,34.544,33.694,34.333,29210,0
2015-01-15,34.506,34.506,33.56,33.847,59549,0
2015-01-16,33.655,34.285,33.618,33.953,111090,0
2015-01-20,33.856,34.383,33.665,34.028,56882,0
2015-01-21,33.77,34.353,33.54,33.992,82169,0
2015-01-22,34.23,35.606,34.037,35.491,108473,0
2015-01-23,35.461,35.7,35.186,35.311,95358,0
2015-01-26,35.213,35.387,34.793,34.965,43658,0
2015-01-27,34.488,35.349,34.46,34.774,46837,0
2015-01-28,35.032,35.032,33.992,34.66,96145,0
2015-01-29,34.831,35.339,34.563,35.281,96580,0
2015-01-30,34.9,35.72,34.7,34.87,81253,0
2015-02-02,35.1,35.875,34.708,35.866,52785,0
2015-02-03,36.134,37.443,36.134,37.252,60772,0
2015-02-04,37.222,37.702,36.879,37.136,47783,0
2015-02-05,37.433,37.635,37.089,37.165,54755,0
2015-02-06,37.29,38.084,37.252,38.054,49141,0
2015-02-09,37.815,38.667,37.786,38.074,65711,0
2015-02-10,38.41,38.619,37.547,37.93,55794,0
2015-02-11,38.045,38.045,36.851,37.003,24343,0
2015-02-12,37.377,38.098,37.089,37.898,53779,0
2015-02-13,37.991,38.068,37.454,37.759,44261,0
2015-02-17,37.769,37.858,37.203,37.387,30644,0
2015-02-18,37.175,37.618,36.888,37.454,46551,0
2015-02-19,37.291,37.549,36.783,36.926,33428,0
2015-02-20,36.993,37.377,36.186,37.223,39235,0
2015-02-23,37.033,37.033,36.023,36.435,60054,0
2015-02-24,36.406,37.732,36.205,37.657,72915,0
2015-02-25,37.809,41.977,37.445,40.912,233820,0
2015-02-26,40.624,41.573,39.597,39.856,85424,0
2015-02-27,39.787,40.736,39.605,40.247,64089,0
2015-03-02,40.624,41.448,40.334,40.642,89886,0
2015-03-03,40.286,40.728,40.037,40.574,83325,0
2015-03-04,40.304,40.324,39.383,39.451,79053,0
2015-03-05,39.498,39.605,38.692,39.23,117486,0
2015-03-06,38.816,39.345,38.068,38.279,101862,0
2015-03-09,38.51,39.318,38.147,39.222,83846,0
2015-03-10,38.789,39.114,38.078,38.952,74680,0
2015-03-11,38.912,40.047,38.779,39.807,77178,0
2015-03-12,40.209,41.293,40.152,41.113,137797,0
2015-03-13,40.814,40.833,39.508,40.2,65408,0
2015-03-16,39.451,39.768,38.415,38.51,136339,0
2015-03-17,38.107,39.172,38.107,38.538,123841,0
2015-03-18,38.289,39.278,37.962,39.212,60515,0
2015-03-19,39.019,39.039,38.406,38.596,42495,0
2015-03-20,38.912,39.345,38.721,39.143,85510,0
2015-03-23,39.076,39.778,38.922,39.7,68742,0
2015-03-24,39.634,40.468,39.624,40.304,81553,0
2015-03-25,40.364,40.364,38.731,38.741,78532,0
2015-03-26,38.434,40.056,38.434,39.643,117903,0
2015-03-27,39.518,39.67,38.702,39.528,88635,0
2015-03-30,39.605,40.152,39.558,40.056,69783,0
2015-03-31,39.729,40.736,39.652,40.574,91788,0
2015-04-01,40.402,40.422,39.298,39.93,103842,0
2015-04-02,39.758,41.053,39.748,40.939,99677,0
2015-04-06,40.824,41.246,40.775,40.824,66972,0
2015-04-07,40.69,40.719,40.104,40.2,57942,0
2015-04-08,40.114,40.988,39.998,40.709,89678,0
2015-04-09,40.756,40.978,40.364,40.662,31519,0
2015-04-10,40.746,40.746,40.344,40.449,64992,0
2015-04-13,40.229,40.978,40.229,40.699,53223,0
2015-04-14,40.441,41.236,40.441,40.873,56662,0
2015-04-15,40.873,40.958,40.634,40.833,47459,0
2015-04-16,40.912,40.978,40.276,40.393,40322,0
2015-04-17,40.162,40.181,39.288,39.393,49786,0
2015-04-20,39.66,40.554,39.249,40.085,45246,0
2015-04-21,40.19,40.441,39.498,40.114,46585,0
2015-04-22,40.124,40.286,39.47,40.152,22398,0
2015-04-23,39.969,39.969,39.528,39.597,24581,0
2015-04-24,39.739,39.969,39.393,39.856,26692,0
2015-04-27,40.017,40.257,39.001,39.587,47598,0
2015-04-28,39.461,39.739,39.095,39.68,30518,0
2015-04-29,39.461,39.548,38.683,38.816,42808,0
2015-04-30,37.618,37.917,35.044,36.293,199248,0
2015-05-01,36.343,36.343,33.681,34.803,171543,0
2015-05-04,34.701,35.206,34.161,34.832,215079,0
2015-05-05,34.822,35.352,34.661,34.766,135816,0
2015-05-06,34.871,35.264,34.681,35.16,213499,0
2015-05-07,35.054,35.455,34.976,35.034,202411,0
2015-05-08,35.179,35.525,34.775,34.976,500880,0
2015-05-11,34.871,35.774,34.421,34.535,171647,0
2015-05-12,34.516,34.641,34.054,34.201,96627,0
2015-05-13,34.333,34.613,33.62,34.072,156092,0
2015-05-14,34.072,34.546,33.659,34.393,203075,0
2015-05-15,34.441,34.711,34.142,34.593,107116,0
2015-05-18,34.363,35.018,34.363,34.943,57091,0
2015-05-19,34.854,35.086,34.546,34.788,95626,0
2015-05-20,34.904,35.028,34.536,34.835,115851,0
2015-05-21,34.673,35.058,34.673,34.835,56007,0
2015-05-22,34.719,34.864,34.102,34.323,57769,0
2015-05-26,34.258,34.343,33.582,34.015,102892,0
2015-05-27,33.94,34.303,33.505,34.152,150595,0
2015-05-28,34.132,34.507,33.746,34.072,131686,0
2015-05-29,33.989,34.323,33.553,33.91,103406,0
2015-06-01,33.989,34.797,33.563,34.201,101362,0
2015-06-02,34.201,34.825,34.053,34.564,99469,0
2015-06-03,34.584,35.424,34.584,35.385,98634,0
2015-06-04,35.144,35.992,35.144,35.944,126636,0
2015-06-05,35.972,35.972,35.164,35.935,125600,0
2015-06-08,35.935,36.031,35.116,35.491,96662,0
2015-06-09,35.471,35.471,34.613,34.719,78137,0
2015-06-10,34.988,35.906,34.952,35.771,83104,0
2015-06-11,35.799,35.809,35.54,35.771,41337,0
2015-06-12,35.722,35.819,35.338,35.656,45428,0
2015-06-15,35.626,35.674,34.556,34.703,89609,0
2015-06-16,34.653,34.738,34.323,34.623,72601,0
2015-06-17,34.844,34.894,34.294,34.47,40553,0
2015-06-18,34.498,35.385,34.294,35.269,69386,0
2015-06-19,35.21,35.944,35.096,35.771,98322,0
2015-06-22,36.031,36.685,35.868,36.638,76647,0
2015-06-23,36.638,37.391,36.572,37.371,159674,0
2015-06-24,37.246,37.487,35.79,35.887,156507,0
2015-06-25,35.935,35.935,34.933,35.2,69594,0
2015-06-26,35.366,35.56,34.854,35.096,277024,0
2015-06-29,34.768,34.943,33.775,34.072,116991,0
2015-06-30,34.333,34.47,33.63,33.861,104391,0
2015-07-01,34.284,34.284,33.553,34.015,124354,0
2015-07-02,33.998,34.034,33.485,33.689,53206,0
2015-07-06,33.515,33.989,33.495,33.92,53724,0
2015-07-07,33.852,34.303,32.84,34.132,81209,0
2015-07-08,33.94,34.402,32.589,33.07,196128,0
2015-07-09,33.611,33.611,32.646,32.715,87433,0
2015-07-10,32.695,33.495,32.511,33.42,79757,0
2015-07-13,33.475,34.181,33.159,34.122,69905,0
2015-07-14,33.979,34.507,33.979,34.102,61543,0
2015-07-15,34.102,34.122,32.773,32.84,49604,0
2015-07-16,33.033,33.244,32.763,33.198,73950,0
2015-07-17,33.234,33.679,33.149,33.63,55280,0
2015-07-20,33.543,33.669,32.994,33.244,51443,0
2015-07-21,33.244,33.428,32.666,33.06,40034,0
2015-07-22,32.878,33.07,32.357,32.551,26136,0
2015-07-23,32.695,32.878,31.768,31.962,101643,0
2015-07-24,31.885,31.885,30.603,31.587,104130,0
2015-07-27,31.258,31.537,31.066,31.384,36923,0
2015-07-28,31.665,31.934,31.047,31.818,76230,0
2015-07-29,31.73,32.83,31.577,32.29,71667,0
2015-07-30,31.645,34.574,29.215,34.47,243317,0
2015-07-31,34.758,35.329,34.276,35.259,147485,0
2015-08-03,35.442,35.55,34.711,34.924,175979,0
2015-08-04,34.933,35.24,34.044,34.517,141883,0
2015-08-05,34.527,35.135,34.015,34.584,128505,0
2015-08-06,34.778,34.854,34.21,34.673,78637,0
2015-08-07,34.461,35.347,34.461,34.97,82766,0
2015-08-10,35.23,35.732,34.914,35.164,110457,0
2015-08-11,34.507,34.904,34.044,34.844,65905,0
2015-08-12,34.555,34.555,33.838,34.109,45963,0
2015-08-13,34.129,34.98,33.906,34.516,89857,0
2015-08-14,34.311,35.232,34.226,35.145,85519,0
2015-08-17,35.097,35.339,34.758,35.126,51229,0
2015-08-18,35.175,35.175,34.391,34.468,32949,0
2015-08-19,34.216,34.526,33.76,34.129,34187,0
2015-08-20,33.723,34.158,33.295,33.334,50815,0
2015-08-21,32.386,33.956,31.805,33.152,95229,0
2015-08-24,31.553,34.563,31.523,33.451,128137,0
2015-08-25,34.602,34.602,32.86,32.987,100600,0
2015-08-26,33.644,34.149,32.968,33.906,112995,0
2015-08-27,34.139,34.302,33.625,34.292,71679,0
2015-08-28,34.079,34.924,34.06,34.563,64141,0
2015-08-31,34.207,34.71,34.021,34.274,87172,0
2015-09-01,33.896,34.031,33.092,33.201,92957,0
2015-09-02,33.461,34.05,33.267,33.946,58563,0
2015-09-03,34.003,34.622,33.946,34.089,65484,0
2015-09-04,33.509,34.129,33.509,33.732,56807,0
2015-09-08,34.079,34.311,33.664,33.975,115784,0
2015-09-09,34.109,34.449,33.741,33.809,94299,0
2015-09-10,33.684,33.896,33.384,33.537,54058,0
2015-09-11,33.257,33.442,32.899,33.325,58460,0
2015-09-14,33.334,33.577,32.958,33.285,57429,0
2015-09-15,33.499,34.021,33.364,33.857,39352,0
2015-09-16,33.936,34.41,33.751,33.809,80461,0
2015-09-17,33.78,34.361,33.414,33.916,88149,0
2015-09-18,33.479,34.021,33.043,33.285,197998,0
2015-09-21,33.276,34.021,32.899,33.857,72402,0
2015-09-22,33.006,33.247,32.435,33.034,69511,0
2015-09-23,33.191,33.354,32.618,32.968,83764,0
2015-09-24,32.541,33.479,32.541,33.461,79693,0
2015-09-25,33.674,34.041,33.519,33.751,84694,0
2015-09-28,33.547,33.906,33.479,33.694,65249,0
2015-09-29,33.714,34.031,33.557,33.714,89548,0
2015-09-30,33.886,33.995,33.451,33.77,70854,0
2015-10-01,33.848,33.916,33.219,33.694,55257,0
2015-10-02,33.228,33.926,33.201,33.877,47098,0
2015-10-05,34.149,34.612,34.109,34.4,61304,0
2015-10-06,34.371,34.672,34.031,34.198,54018,0
2015-10-07,34.274,34.71,34.06,34.459,120018,0
2015-10-08,34.226,34.622,34.129,34.563,81181,0
2015-10-09,34.468,35.068,34.468,34.924,60213,0
2015-10-12,35.068,35.068,34.05,34.331,120295,0
2015-10-13,34.487,34.797,34.129,34.331,60319,0
2015-10-14,34.274,34.632,34.021,34.265,80150,0
2015-10-15,34.449,35.668,34.188,35.397,259453,0
2015-10-16,35.435,35.678,34.178,34.682,93887,0
2015-10-19,34.449,34.602,33.985,34.341,78721,0
2015-10-20,34.904,36.095,34.825,35.649,161866,0
2015-10-21,35.891,36.161,35.514,35.678,95746,0
2015-10-22,35.785,36.53,35.785,36.348,154825,0
2015-10-23,36.569,37.897,36.229,37.625,161331,0
2015-10-26,37.402,38.234,36.897,38.176,241792,0
2015-10-27,37.916,38.099,37.478,37.982,157820,0
2015-10-28,38.166,39.085,37.962,39.047,125801,0
2015-10-29,38.97,40.355,38.97,39.464,170834,0
2015-10-30,39.511,43.675,39.511,42.843,345592,0
2015-11-02,42.686,43.249,42.504,42.88,217735,0
2015-11-03,42.92,44.266,42.61,43.317,197481,0
2015-11-04,43.578,43.937,42.629,43.057,190140,0
2015-11-05,43.142,43.308,42.9,42.959,98432,0
2015-11-06,42.726,42.91,42.164,42.368,100910,0
2015-11-09,42.144,42.649,41.438,41.564,179721,0
2015-11-10,41.352,41.902,41.352,41.612,151726,0
2015-11-11,41.631,41.826,41.07,41.149,85211,0
2015-11-12,40.788,41.284,40.41,40.467,107862,0
2015-11-13,40.225,40.798,39.933,39.943,72559,0
2015-11-16,39.875,40.525,39.729,39.798,170026,0
2015-11-17,39.818,41.13,39.818,40.585,101172,0
2015-11-18,40.487,41.05,40.205,40.808,126491,0
2015-11-19,40.555,40.963,40.372,40.778,38595,0
2015-11-20,41.06,41.06,40.663,40.788,95921,0
2015-11-23,40.691,40.906,40.507,40.701,48372,0
2015-11-24,40.302,40.875,40.302,40.73,33799,0
2015-11-25,40.711,40.847,40.663,40.711,40448,0
2015-11-27,40.663,40.867,40.635,40.808,28817,0
2015-11-30,40.886,40.886,40.535,40.575,72559,0
2015-12-01,40.906,40.906,40.372,40.808,84959,0
2015-12-02,40.808,41.642,40.382,41.41,131364,0
2015-12-03,41.566,41.566,40.467,40.681,96491,0
2015-12-04,40.711,41.313,40.235,41.13,60723,0
2015-12-07,41.187,41.419,40.457,40.595,73691,0
2015-12-08,40.138,40.138,39.485,39.798,68381,0
2015-12-09,39.758,40.129,39.04,39.196,46212,0
2015-12-10,39.03,39.253,38.243,38.389,71941,0
2015-12-11,37.632,38.534,37.514,38.058,105288,0
2015-12-14,38.166,38.35,36.33,37.154,188829,0
2015-12-15,37.388,38.428,37.252,38.36,84498,0
2015-12-16,38.69,39.448,38.438,39.35,84498,0
2015-12-17,39.515,39.913,38.671,38.709,150368,0
2015-12-18,38.399,38.534,37.495,37.573,159423,0
2015-12-21,37.923,38.185,36.959,37.446,68957,0
2015-12-22,37.514,38.31,37.292,38.194,58637,0
2015-12-23,38.543,38.875,37.931,38.088,56710,0
2015-12-24,38.467,39.272,38.233,38.855,44732,0
2015-12-28,38.642,38.642,37.825,38.399,62948,0
2015-12-29,38.563,39.02,38.292,38.982,55957,0
2015-12-30,38.835,39.147,38.166,38.263,61332,0
2015-12-31,38.213,38.213,36.969,36.969,133275,0
2016-01-04,35.047,36.572,35.007,35.959,131217,0
2016-01-05,36.153,36.825,35.687,36.34,135175,0
2016-01-06,35.794,36.26,35.37,36.077,81203,0
2016-01-07,35.27,35.649,34.94,35.057,76129,0
2016-01-08,34.668,34.832,33.619,33.773,246709,0
2016-01-11,34.054,34.803,34.054,34.678,75582,0
2016-01-12,35.28,35.619,34.346,35.191,101867,0
2016-01-13,35.191,35.191,34.455,34.785,135180,0
2016-01-14,34.997,35.696,34.133,35.134,104449,0
2016-01-15,34.133,34.445,33.589,34.279,92050,0
2016-01-19,34.688,34.832,33.802,34.474,160763,0
2016-01-20,34.113,35.21,33.667,34.851,111881,0
2016-01-21,34.93,34.94,34.083,34.173,85594,0
2016-01-22,34.745,34.95,34.173,34.396,85164,0
2016-01-25,35.425,36.29,34.891,36.212,172501,0
2016-01-26,36.212,36.892,36.183,36.387,90996,0
2016-01-27,36.221,36.221,35.367,35.513,59634,0
2016-01-28,35.931,35.931,34.95,35.182,53446,0
2016-01-29,35.182,36.31,35.115,36.25,101899,0
2016-02-01,36.067,36.387,35.523,36.145,47316,0
2016-02-02,35.609,35.872,34.628,35.017,58278,0
2016-02-03,35.405,35.726,34.203,34.755,69237,0
2016-02-04,34.725,34.94,34.183,34.658,65705,0
2016-02-05,34.356,34.396,32.792,32.802,108074,0
2016-02-08,32.568,34.306,32.568,34.064,108202,0
2016-02-09,33.754,34.551,33.599,33.96,33943,0
2016-02-10,34.386,34.589,33.015,33.133,84914,0
2016-02-11,32.683,33.591,31.91,33.337,80915,0
2016-02-12,33.65,33.894,33.103,33.815,110832,0
2016-02-16,34.256,34.256,33.7,33.993,75196,0
2016-02-17,34.256,34.362,33.541,34.198,103591,0
2016-02-18,34.198,34.266,33.665,34.001,90570,0
2016-02-19,34.001,35.818,33.728,34.821,141415,0
2016-02-22,34.977,36.316,34.949,36.14,179261,0
2016-02-23,35.867,37.4,35.047,35.281,76527,0
2016-02-24,34.821,35.545,33.67,35.241,78469,0
2016-02-25,35.388,36.032,35.091,35.886,76210,0
2016-02-26,35.398,35.867,28.991,29.314,628495,0
2016-02-29,29.548,30.534,29.198,29.402,403379,0
2016-03-01,30.125,30.125,29.412,29.676,201616,0
2016-03-02,29.538,30.115,29.437,29.861,114795,0
2016-03-03,29.617,29.959,29.49,29.831,122111,0
2016-03-04,29.782,30.217,29.538,30.164,117476,0
2016-03-07,30.212,31.384,30.036,31.306,150660,0
2016-03-08,31.374,31.698,30.735,31.16,149586,0
2016-03-09,31.228,31.921,30.838,31.355,146073,0
2016-03-10,31.804,31.804,31.14,31.218,111387,0
2016-03-11,31.55,32.263,31.306,32.068,174081,0
2016-03-14,32.019,32.019,31.716,31.872,98060,0
2016-03-15,31.6,31.853,31.5,31.678,133590,0
2016-03-16,31.658,32.097,31.326,32.068,68687,0
2016-03-17,31.99,32.323,31.58,32.253,83075,0
2016-03-18,32.449,33.192,32.22,32.78,126865,0
2016-03-21,32.742,32.869,32.673,32.723,95657,0
2016-03-22,32.557,32.928,32.522,32.8,63901,0
2016-03-23,32.771,32.908,32.644,32.703,111750,0
2016-03-24,32.654,32.654,31.966,32.469,95011,0
2016-03-28,32.469,32.809,32.346,32.742,72321,0
2016-03-29,32.673,33.367,32.124,33.249,73780,0
2016-03-30,33.522,33.884,33.287,33.68,67931,0
2016-03-31,33.621,33.924,33.493,33.835,99115,0
2016-04-01,33.591,33.591,32.908,33.287,64443,0
2016-04-04,33.163,33.347,32.467,32.507,68183,0
2016-04-05,32.253,32.439,31.892,32.234,101252,0
2016-04-06,32.35,32.742,32.127,32.585,42818,0
2016-04-07,32.449,32.605,32.117,32.341,149065,0
2016-04-08,32.683,32.819,32.117,32.809,62108,0
2016-04-11,32.918,33.367,32.4,32.507,58757,0
2016-04-12,32.527,33.093,32.303,32.507,93763,0
2016-04-13,32.605,33.377,32.605,33.367,68139,0
2016-04-14,33.387,33.387,32.859,32.957,39099,0
2016-04-15,32.908,33.377,32.723,33.297,35753,0
2016-04-18,35.057,36.432,34.666,35.037,206240,0
2016-04-19,35.037,35.08,33.747,34.452,100115,0
2016-04-20,34.322,34.636,34.001,34.049,51065,0
2016-04-21,34.049,34.049,33.581,33.71,57453,0
2016-04-22,33.785,34.322,32.898,34.148,64100,0
2016-04-25,34.178,34.203,33.513,34.128,65849,0
2016-04-26,34.138,35.007,34.138,34.773,60767,0
2016-04-27,34.706,34.706,33.84,34.382,46938,0
2016-04-28,34.303,34.713,34.168,34.548,80008,0
2016-04-29,34.558,34.802,34.158,34.676,78282,0
2016-05-02,34.793,35.017,34.452,34.548,74031,0
2016-05-03,34.382,34.723,34.01,34.198,63615,0
2016-05-04,35.398,37.092,35.398,36.648,200542,0
2016-05-05,37.009,37.253,35.983,36.521,95355,0
2016-05-06,36.491,36.814,36.413,36.775,67197,0
2016-05-09,36.735,36.921,35.942,36.725,89466,0
2016-05-10,36.901,37.079,36.441,36.921,59279,0
2016-05-11,36.979,37.203,36.432,36.54,66874,0
2016-05-12,36.11,36.658,36.1,36.55,63132,0
2016-05-13,36.451,36.932,36.157,36.355,53322,0
2016-05-16,36.315,36.903,35.873,36.59,42262,0
2016-05-17,36.471,36.58,35.735,35.98,97690,0
2016-05-18,35.765,36.736,35.682,36.57,109278,0
2016-05-19,36.393,36.61,35.56,36.129,89220,0
2016-05-20,36.305,36.786,35.893,36.658,64012,0
2016-05-23,36.786,36.786,35.815,35.825,53678,0
2016-05-24,36.138,37.717,36.138,37.491,135725,0
2016-05-25,37.571,37.845,36.913,37.226,33457,0
2016-05-26,37.168,37.422,37.095,37.158,47133,0
2016-05-27,36.951,37.786,36.951,37.59,43005,0
2016-05-31,38.198,38.286,37.394,37.905,62936,0
2016-06-01,37.895,37.895,36.805,37.531,56423,0
2016-06-02,37.541,37.825,37.099,37.62,43405,0
2016-06-03,37.62,37.62,36.913,37.021,40370,0
2016-06-06,37.168,37.561,36.746,37.345,44706,0
2016-06-07,37.481,37.855,37.187,37.394,44752,0
2016-06-08,37.541,38.16,37.266,38.031,38037,0
2016-06-09,37.756,38.1,37.541,37.895,52312,0
2016-06-10,37.432,38.011,37.099,37.736,44962,0
2016-06-13,37.316,37.442,36.236,36.491,105983,0
2016-06-14,36.265,37.081,36.265,36.913,58677,0
2016-06-15,37.158,37.345,36.157,36.874,55841,0
2016-06-16,36.59,37.413,36.255,37.374,76443,0
2016-06-17,37.521,37.659,37.119,37.423,163601,0
2016-06-20,37.6,38.276,37.6,37.825,74904,0
2016-06-21,37.727,37.727,36.766,37.206,56113,0
2016-06-22,36.971,38.16,36.971,37.687,69697,0
2016-06-23,38.227,38.689,38.13,38.492,74430,0
2016-06-24,37.384,37.511,36.835,37.177,542509,0
2016-06-27,36.726,37.081,36.398,36.55,139544,0
2016-06-28,37.021,37.355,36.393,36.6,64609,0
2016-06-29,36.884,38.227,36.884,38.051,81649,0
2016-06-30,37.992,39.032,37.766,39.022,104429,0
2016-07-01,39.228,39.993,38.758,39.247,65972,0
2016-07-05,38.905,39.179,38.845,39.012,116682,0
2016-07-06,38.748,39.214,38.402,39.08,126742,0
2016-07-07,39.003,39.64,38.791,39.219,74253,0
2016-07-08,39.669,40.425,39.512,40.169,73886,0
2016-07-11,40.387,41.092,40.248,40.337,82552,0
2016-07-12,40.768,40.768,40.189,40.415,162981,0
2016-07-13,40.435,40.827,40.179,40.679,94704,0
2016-07-14,40.797,41.425,40.797,41.239,61884,0
2016-07-15,41.504,41.838,41.062,41.19,49128,0
2016-07-18,41.141,41.269,40.67,40.817,95895,0
2016-07-19,40.709,40.877,40.453,40.679,71044,0
2016-07-20,40.67,40.817,40.337,40.758,66537,0
2016-07-21,40.738,41.249,40.582,41.112,76519,0
2016-07-22,40.964,41.023,39.939,40.758,73347,0
2016-07-25,40.699,41.117,39.669,40.857,52488,0
2016-07-26,40.709,41.415,40.709,41.259,57488,0
2016-07-27,41.386,41.857,41.003,41.357,68933,0
2016-07-28,41.327,41.327,40.317,41.033,55616,0
2016-07-29,40.954,41.455,40.754,41.141,60915,0
2016-08-01,41.2,41.455,40.954,41.288,54224,0
2016-08-02,41.357,41.64,40.612,40.896,91122,0
2016-08-03,41.739,43.201,41.739,42.564,193004,0
2016-08-04,43.083,43.083,42.16,42.574,176665,0
2016-08-05,42.631,43.181,42.265,42.544,108591,0
2016-08-08,42.405,42.671,42.073,42.23,55742,0
2016-08-09,42.23,42.435,41.799,42.034,63713,0
2016-08-10,41.935,42.15,41.65,41.995,69629,0
2016-08-11,42.171,42.427,42.064,42.171,63326,0
2016-08-12,42.161,42.28,41.822,42.131,69352,0
2016-08-15,42.044,42.437,42.044,42.32,52306,0
2016-08-16,42.231,42.693,41.788,42.103,91824,0
2016-08-17,41.975,42.083,41.472,42.054,54625,0
2016-08-18,41.935,42.141,41.561,42.054,51289,0
2016-08-19,42.181,42.348,41.788,42.348,57390,0
2016-08-22,42.348,42.388,42.054,42.251,61369,0
2016-08-23,42.368,43.116,42.348,43.009,52578,0
2016-08-24,42.841,43.186,42.093,43.029,71324,0
2016-08-25,42.96,43.698,42.753,43.512,71654,0
2016-08-26,43.708,43.708,42.793,43.087,74396,0
2016-08-29,43.097,43.738,42.96,43.648,70528,0
2016-08-30,43.648,43.964,43.58,43.904,43564,0
2016-08-31,43.904,44.299,43.806,44.132,110266,0
2016-09-01,44.18,44.349,43.512,44.339,77280,0
2016-09-02,44.359,44.851,44.21,44.821,53461,0
2016-09-06,44.702,45.204,44.398,44.958,44552,0
2016-09-07,44.881,45.204,44.279,45.127,62221,0
2016-09-08,45.204,45.204,44.466,45.127,67252,0
2016-09-09,44.741,44.741,44.505,44.615,139516,0
2016-09-12,44.309,45.756,44.23,45.746,367590,0
2016-09-13,45.549,45.559,44.486,44.712,105956,0
2016-09-14,44.722,45.036,44.255,44.535,73989,0
2016-09-15,44.436,45.273,44.24,45.087,65317,0
2016-09-16,45.057,45.077,44.329,44.722,100344,0
2016-09-19,44.977,45.328,44.712,44.92,41675,0
2016-09-20,44.958,44.958,44.565,44.625,51183,0
2016-09-21,44.801,45.47,44.801,45.383,66756,0
2016-09-22,45.599,46.268,45.433,46.229,84428,0
2016-09-23,45.993,45.993,45.413,45.765,55970,0
2016-09-26,45.423,45.688,45.177,45.569,57633,0
2016-09-27,45.629,46.623,45.391,46.18,96314,0
2016-09-28,46.21,46.968,46.071,46.958,112051,0
2016-09-29,46.791,47.076,46.406,46.85,85012,0
2016-09-30,47.204,47.273,46.534,47.037,106478,0
2016-10-03,46.879,47.037,46.249,46.288,80831,0
2016-10-04,46.584,46.642,46.21,46.347,47074,0
2016-10-05,46.544,47.357,46.327,47.007,166810,0
2016-10-06,46.938,46.938,46.288,46.505,91050,0
2016-10-07,46.642,46.702,46.19,46.594,80331,0
2016-10-10,46.594,46.928,46.219,46.288,86135,0
2016-10-11,46.288,46.564,46.19,46.544,74403,0
2016-10-12,45.905,47.637,45.905,47.381,96812,0
2016-10-13,46.928,46.928,46.436,46.564,67702,0
2016-10-14,46.584,47.244,46.534,46.958,66672,0
2016-10-17,46.751,46.791,46.436,46.466,61198,0
2016-10-18,47.145,47.486,46.623,46.82,107944,0
2016-10-19,47.106,47.116,46.081,47.076,137598,0
2016-10-20,46.997,47.067,46.347,46.87,41706,0
2016-10-21,46.367,46.731,46.121,46.357,39157,0
2016-10-24,46.741,47.244,46.357,46.948,66948,0
2016-10-25,46.702,47.096,46.262,46.82,39655,0
2016-10-26,46.652,47.669,46.615,47.067,84809,0
2016-10-27,46.466,46.85,45.147,46.268,134471,0
2016-10-28,45.795,46.968,45.795,46.908,89626,0
2016-10-31,46.86,48.316,46.791,48.159,96667,0
2016-11-01,48.356,48.356,46.712,46.879,113220,0
2016-11-02,46.781,47.244,46.623,46.731,106899,0
2016-11-03,46.682,46.81,46.268,46.357,97862,0
2016-11-04,46.397,47.431,46.397,46.978,75080,0
2016-11-07,47.391,47.933,47.047,47.184,129467,0
2016-11-08,46.908,47.923,46.82,47.057,79035,0
2016-11-09,47.007,47.662,46.051,47.579,102632,0
2016-11-10,47.934,49.486,47.559,49.09,108391,0
2016-11-11,49.14,50.336,49.14,49.614,194713,0
2016-11-14,49.832,50.701,49.308,49.545,177351,0
2016-11-15,49.724,50.459,49.387,50.059,221678,0
2016-11-16,50.059,50.958,49.822,50.791,160221,0
2016-11-17,50.85,50.85,48.775,49.407,152024,0
2016-11-18,49.634,50.049,49.318,49.871,118995,0
2016-11-21,49.881,50.365,49.734,50.188,136003,0
2016-11-22,50.079,50.993,50.039,50.682,237872,0
2016-11-23,50.464,50.751,49.981,50.227,146278,0
2016-11-25,50.484,51.001,50.336,50.899,143508,0
2016-11-28,51.018,51.156,50.039,50.237,134578,0
2016-11-29,50.227,50.899,49.921,50.326,121464,0
2016-11-30,50.662,50.662,49.357,49.357,91783,0
2016-12-01,49.555,50.603,49.359,50.375,116822,0
2016-12-02,50.573,50.751,49.575,50.079,61594,0
2016-12-05,50.435,50.929,50.435,50.751,102586,0
2016-12-06,50.84,52.45,50.721,52.401,97506,0
2016-12-07,52.154,53.587,52.154,53.241,156331,0
2016-12-08,53.024,54.012,52.609,53.824,99677,0
2016-12-09,54.051,54.061,53.113,53.745,87012,0
2016-12-12,53.4,53.854,52.994,53.518,76135,0
2016-12-13,53.717,54.725,53.528,54.438,123116,0
2016-12-14,54.358,54.615,53.41,53.518,142492,0
2016-12-15,53.528,54.308,53.46,53.607,108244,0
2016-12-16,53.874,54.269,52.827,53.024,232750,0
2016-12-19,53.43,53.43,52.134,52.926,155698,0
2016-12-20,53.311,53.36,51.95,53.251,59315,0
2016-12-21,53.291,53.291,52.639,52.659,48700,0
2016-12-22,52.401,52.45,51.195,51.245,73892,0
2016-12-23,51.245,51.779,51.245,51.779,106027,0
2016-12-27,51.789,52.926,51.789,52.777,176710,0
2016-12-28,53.054,53.054,52.333,52.46,51706,0
2016-12-29,52.55,53.014,52.016,52.333,54140,0
2016-12-30,52.363,52.619,51.897,52.6,55997,0
2017-01-03,53.271,53.43,52.629,53.103,116703,0
2017-01-04,53.44,53.726,53.034,53.518,131218,0
2017-01-05,53.567,53.567,51.442,51.689,72768,0
2017-01-06,51.976,51.976,50.761,50.761,59509,0
2017-01-09,50.504,50.584,49.985,50.198,83777,0
2017-01-10,50.326,51.437,50.326,50.978,95442,0
2017-01-11,50.978,51.127,50.395,50.948,62731,0
2017-01-12,50.909,51.339,49.832,50.543,67096,0
2017-01-13,50.395,51.344,50.395,50.82,56775,0
2017-01-17,50.929,51.136,50.692,50.761,86524,0
2017-01-18,50.889,51.334,50.583,51.018,48161,0
2017-01-19,50.988,51.245,49.714,49.901,53726,0
2017-01-20,49.891,50.395,49.851,50.019,42661,0
2017-01-23,49.832,50.049,49.1,49.16,55952,0
2017-01-24,49.476,49.812,49.229,49.614,93200,0
2017-01-25,49.981,50.435,49.792,50.188,75044,0
2017-01-26,50.188,50.731,49.486,49.714,55927,0
2017-01-27,49.694,49.921,49.031,49.674,72672,0
2017-01-30,49.318,49.357,48.745,48.883,97546,0
2017-01-31,48.745,49.481,48.513,49.288,66995,0
2017-02-01,50,50.524,49.357,49.644,95107,0
2017-02-02,49.762,49.762,49.13,49.308,60360,0
2017-02-03,49.525,49.694,49.18,49.505,73210,0
2017-02-06,49.467,49.644,49.051,49.357,39530,0
2017-02-07,49.467,49.467,48.498,48.823,66442,0
2017-02-08,48.705,48.765,47.884,48.498,84609,0
2017-02-09,48.666,49.377,48.281,48.823,69375,0
2017-02-10,48.972,49.392,48.586,49.19,44325,0
2017-02-13,49.526,50.568,49.468,50.062,93637,0
2017-02-14,49.824,49.924,49.14,49.438,64664,0
2017-02-15,49.298,50.27,49.16,50.102,107802,0
2017-02-16,50.34,51.074,48.971,49.288,198335,0
2017-02-17,49.19,49.616,47.939,48.187,169507,0
2017-02-21,48.455,48.683,48.157,48.673,108391,0
2017-02-22,48.435,49.192,47.919,49.13,80200,0
2017-02-23,49.09,49.16,48.405,48.574,75273,0
2017-02-24,47.86,48.847,47.86,48.326,77777,0
2017-02-27,48.287,48.485,48.029,48.187,119000,0
2017-02-28,47.969,48.465,47.275,47.593,112333,0
2017-03-01,47.523,48.911,47.523,48.644,135309,0
2017-03-02,48.644,49.14,48.039,48.783,106956,0
2017-03-03,48.743,48.743,48.366,48.386,80691,0
2017-03-06,48.039,48.435,47.433,47.433,46828,0
2017-03-07,47.493,47.681,47.155,47.285,73840,0
2017-03-08,47.275,47.86,47.027,47.125,94746,0
2017-03-09,46.937,46.987,45.866,46.243,89986,0
2017-03-10,46.501,46.749,46.044,46.57,74591,0
2017-03-13,46.471,47.185,46.471,46.937,33643,0
2017-03-14,46.431,47.523,46.431,47.067,54868,0
2017-03-15,47.255,48.049,47.215,47.711,75118,0
2017-03-16,47.85,48.217,47.621,47.801,46143,0
2017-03-17,48.069,48.832,47.879,48.673,217849,0
2017-03-20,48.634,48.703,48.197,48.574,74335,0
2017-03-21,48.892,49.001,47.85,47.909,112791,0
2017-03-22,47.959,48.336,47.285,48.267,95066,0
2017-03-23,48.217,48.485,47.573,47.801,44283,0
2017-03-24,47.979,48.257,47.423,47.791,50658,0
2017-03-27,47.433,48.187,47.235,47.84,53566,0
2017-03-28,47.771,48.069,47.611,47.831,50244,0
2017-03-29,47.761,48.137,47.354,47.999,84806,0
2017-03-30,47.949,48.902,47.949,48.753,92280,0
2017-03-31,48.743,49.001,48.326,48.753,84689,0
2017-04-03,48.832,48.832,47.979,48.187,113217,0
2017-04-04,48.118,48.177,47.363,47.621,89401,0
2017-04-05,47.771,48.455,46.878,46.977,98236,0
2017-04-06,47.086,47.701,46.828,47.543,69980,0
2017-04-07,47.543,47.731,47.076,47.215,73157,0
2017-04-10,47.125,47.463,46.739,46.838,82685,0
2017-04-11,46.749,47.443,46.56,47.403,119181,0
2017-04-12,47.245,47.443,46.789,47.047,67288,0
2017-04-13,46.947,47.265,46.813,46.828,69013,0
2017-04-17,46.907,47.383,46.759,47.315,45437,0
2017-04-18,46.987,47.731,46.927,47.691,48502,0
2017-04-19,47.889,48.52,47.726,48.326,81842,0
2017-04-20,48.475,49.656,48.475,49.506,93120,0
2017-04-21,49.497,49.556,48.455,48.941,79559,0
2017-04-24,49.696,49.854,49.195,49.824,81246,0
2017-04-25,50.28,50.965,50.28,50.707,57500,0
2017-04-26,50.588,51.669,50.588,51.402,86506,0
2017-04-27,51.461,51.947,51.114,51.233,68071,0
2017-04-28,51.124,51.313,50.35,50.43,59709,0
2017-05-01,50.678,50.767,50.31,50.658,53866,0
2017-05-02,50.717,50.717,49.809,50.538,55397,0
2017-05-03,51.333,53.396,50.767,52.255,143823,0
2017-05-04,52.394,52.394,49.754,49.964,102228,0
2017-05-05,49.993,50.122,49.626,49.993,87297,0
2017-05-08,49.944,50.36,49.636,50.032,47570,0
2017-05-09,50.202,50.35,49.735,50.102,98304,0
2017-05-10,49.854,50.906,49.854,50.668,52918,0
2017-05-11,50.668,51.086,49.881,50.04,52346,0
2017-05-12,49.781,50.2,49.393,49.522,46034,0
2017-05-15,49.948,50.339,49.771,50.06,60594,0
2017-05-16,50.22,50.329,49.801,50.13,50727,0
2017-05-17,49.552,49.662,48.407,48.706,85724,0
2017-05-18,48.656,49.662,48.069,48.855,92675,0
2017-05-19,48.845,49.473,48.238,48.467,271342,0
2017-05-22,48.696,49.084,48.407,48.407,43871,0
2017-05-23,48.547,48.716,48.178,48.357,92832,0
2017-05-24,48.537,49.572,48.039,48.437,43584,0
2017-05-25,48.706,48.865,47.8,48.248,46017,0
2017-05-26,48.208,48.795,47.461,48.347,39638,0
2017-05-30,48.397,48.795,47.8,47.889,80237,0
2017-05-31,48.078,48.467,47.411,48.457,55574,0
2017-06-01,48.845,49.264,48.437,49.164,64418,0
2017-06-02,49.333,50.688,49.333,49.901,74726,0
2017-06-05,49.871,50.249,49.527,49.821,73326,0
2017-06-06,49.433,49.632,48.556,49.224,65850,0
2017-06-07,49.373,49.493,48.746,49.204,57458,0
2017-06-08,49.244,49.562,48.835,49.373,62225,0
2017-06-09,49.403,50.658,49.044,50.409,99597,0
2017-06-12,50.698,51.753,50.538,51.424,129822,0
2017-06-13,51.554,51.554,50.244,50.707,60834,0
2017-06-14,50.588,50.748,50.259,50.608,52465,0
2017-06-15,50.309,50.498,49.931,50.439,64896,0
2017-06-16,49.981,50.399,49.981,50.369,104431,0
2017-06-19,50.498,50.802,49.936,50.498,59219,0
2017-06-20,50.588,50.717,50.12,50.249,64563,0
2017-06-21,50.319,50.558,50.14,50.279,38499,0
2017-06-22,50.299,50.369,49.791,50.319,71701,0
2017-06-23,50.269,50.956,50.12,50.887,100384,0
2017-06-26,51.016,51.504,50.777,51.385,68778,0
2017-06-27,51.365,51.624,50.907,51.205,86100,0
2017-06-28,51.484,52.351,51.353,51.564,86989,0
2017-06-29,51.713,52.161,51.126,52.102,54511,0
2017-06-30,52.42,52.704,51.972,52.002,39383,0
2017-07-03,52.082,53.137,52.082,52.928,40237,0
2017-07-05,52.898,52.898,51.454,51.982,70060,0
2017-07-06,51.663,51.663,50.588,50.707,69220,0
2017-07-07,50.956,51.753,50.568,51.673,36648,0
2017-07-10,51.534,51.863,51.076,51.305,64618,0
2017-07-11,51.434,52.52,50.787,51.146,84336,0
2017-07-12,51.345,52.062,50.986,51.096,57565,0
2017-07-13,51.096,51.175,50.578,50.668,76241,0
2017-07-14,50.658,51.076,50.658,50.986,60885,0
2017-07-17,50.976,51.663,50.927,51.355,65428,0
2017-07-18,51.265,51.793,51.106,51.703,58446,0
2017-07-19,51.803,52.4,51.713,52.341,70640,0
2017-07-20,52.331,52.45,51.912,52.42,42558,0
2017-07-21,52.938,52.938,51.773,52.002,63648,0
2017-07-24,52.122,52.301,51.783,52.151,49094,0
2017-07-25,52.331,52.928,52.201,52.231,60522,0
2017-07-26,52.311,53.376,51.982,53.147,47750,0
2017-07-27,53.466,54.502,53.097,53.147,64405,0
2017-07-28,52.848,52.963,52.42,52.57,52532,0
2017-07-31,52.191,52.191,48.955,50.17,247107,0
2017-08-01,50.468,50.727,49.099,49.313,137806,0
2017-08-02,49.114,49.542,46.296,46.425,144362,0
2017-08-03,46.405,46.844,45.28,45.4,115850,0
2017-08-04,45.479,45.937,45.459,45.629,202980,0
2017-08-07,45.539,45.947,45.35,45.479,66019,0
2017-08-08,45.639,46.834,45.619,45.868,119396,0
2017-08-09,45.748,46.734,45.27,45.519,71408,0
2017-08-10,45.061,45.589,44.862,45.33,69957,0
2017-08-11,45.23,45.81,44.27,45.32,73951,0
2017-08-14,45.55,46.34,45.55,45.73,75326,0
2017-08-15,45.84,45.96,44.43,44.49,91787,0
2017-08-16,44.71,45.33,44.01,44.31,128414,0
2017-08-17,44.25,44.3625,43.545,43.59,95518,0
2017-08-18,43.29,44.33,43.29,44.21,131015,0
2017-08-21,44.02,44.525,43.53,44.34,71905,0
2017-08-22,44.38,44.64,44.26,44.33,83347,0
2017-08-23,44.13,44.9,44.13,44.49,112126,0
2017-08-24,44.6,44.886,44.42,44.64,130965,0
2017-08-25,44.72,45.01,44.52,44.78,70100,0
2017-08-28,44.92,44.92,44.06,44.24,50203,0
2017-08-29,44.06,44.35,43.77,44.1,50056,0
2017-08-30,44.13,44.39,43.91,44.01,84189,0
2017-08-31,44.11,44.575,44.02,44.1,77046,0
2017-09-01,44.29,44.95,44.08,44.81,99497,0
2017-09-05,44.79,45.86,44.45,45.44,85260,0
2017-09-06,45.56,46.03,45.18,45.55,101638,0
2017-09-07,45.59,45.68,44.73,45.06,76788,0
2017-09-08,45.01,45.5,44.81,45.09,81143,0
2017-09-11,45.35,45.62,44.91,45.04,132954,0
2017-09-12,45.28,46.04,44.85,45.84,123573,0
2017-09-13,45.78,46.82,45.78,46.5,71095,0
2017-09-14,46.66,46.89,45.96,46.35,69420,0
2017-09-15,46.2,46.44,46.11,46.36,184286,0
2017-09-18,46.36,46.36,45.31,45.71,102437,0
2017-09-19,45.89,46.12,45.19,45.97,80219,0
2017-09-20,46.11,47.22,46.11,47.01,80784,0
2017-09-21,47.04,47.2,46.68,46.92,37919,0
2017-09-22,47.04,47.24,46.68,46.81,68639,0
2017-09-25,46.83,47.74,46.83,47.33,137198,0
2017-09-26,47.23,48.07,47.11,47.47,104936,0
2017-09-27,47.48,49,47.29,48.43,113358,0
2017-09-28,48.38,48.84,48.32,48.4,98161,0
2017-09-29,48.41,48.53,48.1,48.25,119361,0
2017-10-02,48.23,48.92,47.92,48.91,130010,0
2017-10-03,49.17,49.655,48.7,49.15,82917,0
2017-10-04,49.27,49.45,48.915,49.09,43464,0
2017-10-05,49.26,49.26,48.73,48.92,56767,0
2017-10-06,48.84,49.195,48.39,48.45,51671,0
2017-10-09,48.37,48.53,47.97,48.44,95015,0
2017-10-10,48.16,48.39,47.73,47.77,59492,0
2017-10-11,47.97,47.97,47.48,47.67,115550,0
2017-10-12,47.3,47.32,46.67,46.92,70413,0
2017-10-13,47,47.4,46.7,46.91,71715,0
2017-10-16,46.94,47.31,46.27,47.18,61156,0
2017-10-17,47.15,47.75,46.91,47.36,45543,0
2017-10-18,47.46,48.12,47.46,47.86,45995,0
2017-10-19,47.7,47.86,47.11,47.39,52243,0
2017-10-20,47.67,47.77,47.18,47.28,51572,0
2017-10-23,47.29,47.49,46.98,47.04,37650,0
2017-10-24,47.21,47.9,46.82,47.24,59167,0
2017-10-25,46.98,47,46.01,46.44,96664,0
2017-10-26,45.3,45.77,43.75,44.22,231070,0
2017-10-27,43.6508,45.51,43.6508,45.35,201258,0
2017-10-30,45.06,45.2,44.06,44.67,189816,0
2017-10-31,44.77,44.85,43.67,43.67,155462,0
2017-11-01,43.78,44.4,42.87,42.97,115898,0
2017-11-02,42.85,43.385,42.66,43.1,68664,0
2017-11-03,43.04,43.33,42.69,42.77,65417,0
2017-11-06,42.75,42.88,42.27,42.43,53107,0
2017-11-07,42.45,42.45,41.63,41.71,92697,0
2017-11-08,41.62,41.65,40.81,41.35,86521,0
2017-11-09,41.14,41.49,40.77,41.13,66036,0
2017-11-10,41.18,41.44,40.87,41.24,52663,0
