Date,Open,High,Low,Close,Volume,OpenInt
2005-10-12,91.667,91.667,91.667,91.667,0,0
2005-10-13,91.667,92.736,90.507,92.05,726584,0
2005-10-14,91.667,91.741,90.507,90.638,47832,0
2005-10-17,90.507,94.75,90.507,93.579,54946,0
2005-10-18,92.819,95.117,91.804,93.03,44310,0
2005-10-19,92.426,92.819,91.283,92.736,18385,0
2005-10-20,94.356,94.356,91.283,91.886,10231,0
2005-10-21,91.667,91.886,90.882,90.882,14154,0
2005-10-24,91.035,92.05,90.963,91.968,8129,0
2005-10-25,91.968,91.968,91.283,91.355,9362,0
2005-10-26,91.355,91.667,90.507,90.559,5907,0
2005-10-27,90.507,91.418,89.806,90.507,9310,0
2005-10-28,90.271,90.806,89.727,89.806,6322,0
2005-10-31,89.806,90.507,89.806,90.348,6217,0
2005-11-01,90.13,90.191,89.806,90.051,9843,0
2005-11-02,91.583,91.583,89.964,90.271,4611,0
2005-11-03,91.035,91.886,90.13,91.283,8505,0
2005-11-04,91.283,91.667,90.559,91.503,8777,0
2005-11-07,91.667,91.804,91.503,91.804,11840,0
2005-11-08,91.741,91.886,91.283,91.283,16746,0
2005-11-09,91.283,92.352,91.283,92.05,21969,0
2005-11-10,91.741,92.271,90.507,91.667,17513,0
2005-11-11,90.882,92.426,90.13,91.283,29967,0
2005-11-14,90.507,90.507,82.42,89.727,40068,0
2005-11-15,89.349,89.349,80.189,84.957,68190,0
2005-11-16,84.806,85.949,84.252,85.192,36353,0
2005-11-17,84.806,85.949,82.109,85.192,44259,0
2005-11-18,84.411,85.192,82.264,85.192,13892,0
2005-11-21,84.015,86.344,83.638,85.949,11047,0
2005-11-22,88.194,93.506,88.194,93.111,73497,0
2005-11-23,93.111,93.972,91.667,93.972,30981,0
2005-11-25,91.804,94.438,91.741,94.356,19190,0
2005-11-28,94.594,94.75,93.269,94.594,43884,0
2005-11-29,94.75,96.251,94.594,95.885,53127,0
2005-11-30,95.117,97.751,94.987,97.751,43534,0
2005-12-01,97.37,99.97,97.066,99.285,52398,0
2005-12-02,99.97,100.04,97.575,98.512,22176,0
2005-12-05,98.189,99.205,97.818,98.356,16877,0
2005-12-06,98.356,99.205,98.112,98.356,18461,0
2005-12-07,98.727,98.893,95.885,96.664,27084,0
2005-12-08,97.37,98.033,94.75,95.423,17954,0
2005-12-09,95.423,97.066,94.75,97.066,12569,0
2005-12-12,95.5,96.251,94.831,95.5,16801,0
2005-12-13,94.75,96.337,94.75,95.828,16813,0
2005-12-14,95.042,95.885,95.042,95.655,17642,0
2005-12-15,95.885,96.337,95.271,96.337,10581,0
2005-12-16,97.066,97.37,95.184,97.37,12295,0
2005-12-19,97.751,99.454,97.437,99.285,20813,0
2005-12-20,99.285,100.82,98.434,98.434,31471,0
2005-12-21,98.893,99.285,98.189,98.893,16539,0
2005-12-22,98.893,99.285,98.434,98.727,13880,0
2005-12-23,99.205,101.74,98.58,100.82,13388,0
2005-12-27,100.89,101.2,99.81,100.2,9245,0
2005-12-28,100.29,101.43,99.97,100.89,8608,0
2005-12-29,100.82,101.2,98.58,99.59,20553,0
2005-12-30,100.36,100.76,99.056,100.58,14073,0
2006-01-03,101.2,102.52,100.44,101.99,17342,0
2006-01-04,102.6,103.43,101.2,103.14,13076,0
2006-01-05,103.66,103.81,101.2,101.5,18152,0
2006-01-06,101.2,101.59,100.13,100.76,8854,0
2006-01-09,101.12,101.2,100.04,100.82,7791,0
2006-01-10,101.2,103.43,100.82,101.99,7516,0
2006-01-11,101.59,104.84,101.59,103.52,11192,0
2006-01-12,99.68,100.04,96.049,98.112,61075,0
2006-01-13,97.37,101.2,97.066,99.59,20475,0
2006-01-17,100.36,100.58,98.189,98.512,10037,0
2006-01-18,97.887,100.04,97.751,99.68,8012,0
2006-01-19,99.454,100.82,98.512,100.58,7193,0
2006-01-20,98.815,101.05,98.512,101.05,13996,0
2006-01-23,101.2,103.89,101.2,103.14,10285,0
2006-01-24,103.89,103.89,101.59,103.52,12166,0
2006-01-25,103.14,104.69,99.454,104.69,22538,0
2006-01-26,103.89,106.39,103.2,106.14,13683,0
2006-01-27,106.14,108.83,103.75,106.21,8973,0
2006-01-30,105.12,105.99,101.2,105.36,21633,0
2006-01-31,102.29,105.29,101.12,104.05,11400,0
2006-02-01,103.66,106.06,100.89,105.43,9543,0
2006-02-02,105.83,106.77,105.05,106.61,12532,0
2006-02-03,105.83,105.83,103.89,105.05,6972,0
2006-02-06,104.69,104.69,103.52,103.98,3947,0
2006-02-07,103.75,106.81,103.2,105.75,7870,0
2006-02-08,106.44,107.14,105.52,105.83,9605,0
2006-02-09,105.83,106.3,104.89,105.9,4740,0
2006-02-10,105.83,106.14,102.37,105.9,8672,0
2006-02-13,105.12,106.21,101.66,102.75,5386,0
2006-02-14,102.37,104.97,101.28,104.97,7114,0
2006-02-15,105.43,106.21,103.14,105.6,4975,0
2006-02-16,105.43,105.6,102.12,103.66,7711,0
2006-02-17,101.59,104.3,101.59,103.2,6023,0
2006-02-21,103.98,104.69,103.14,104.05,2154,0
2006-02-22,104.84,107.06,104.84,105.75,8477,0
2006-02-23,105.83,106.81,105.83,105.9,3726,0
2006-02-24,106.39,106.81,105.6,106.61,3206,0
2006-02-27,106.89,106.89,103.52,105.66,6710,0
2006-02-28,104.89,104.97,99.364,102.12,18201,0
2006-03-01,100.58,105.99,100.58,105.05,17828,0
2006-03-02,105.05,105.05,103.52,103.89,9517,0
2006-03-03,103.89,105.99,103.89,105.05,19939,0
2006-03-06,105.43,106.81,103.66,104.13,11943,0
2006-03-07,103.75,105.05,102.52,104.77,10310,0
2006-03-08,101.59,102.07,98.512,100.04,8283,0
2006-03-09,100.04,102.07,100.04,100.67,5376,0
2006-03-10,100.67,101.5,100.13,101.5,4231,0
2006-03-13,101.59,101.66,100.2,101.05,6871,0
2006-03-14,100.89,101.2,99.364,100.82,4700,0
2006-03-15,100.04,101.28,99.364,101.28,6675,0
2006-03-16,100.82,101.35,100.04,101.12,5281,0
2006-03-17,101.2,101.2,100.04,100.82,5000,0
2006-03-20,100.04,101.2,99.81,100.98,5753,0
2006-03-21,100.44,100.82,99.285,100.44,4961,0
2006-03-22,100.44,101.05,99.9,100.44,2662,0
2006-03-23,100.04,101.2,100.04,100.89,3905,0
2006-03-24,100.67,101.35,100.67,101.2,4242,0
2006-03-27,100.67,100.98,99.454,100.89,5025,0
2006-03-28,101.12,101.12,100.51,100.67,4828,0
2006-03-29,101.12,101.2,100.04,101.05,5520,0
2006-03-30,101.05,101.05,99.205,100.51,6023,0
2006-03-31,100.82,101.2,100.2,101.2,6412,0
2006-04-03,101.2,101.2,97.37,99.97,8308,0
2006-04-04,99.97,99.97,97.575,98.189,9151,0
2006-04-05,97.751,99.68,97.751,98.893,6312,0
2006-04-06,98.512,99.135,98.112,98.512,4312,0
2006-04-07,98.512,99.135,97.751,97.751,5737,0
2006-04-10,97.301,97.818,96.251,97.818,7625,0
2006-04-11,98.356,98.356,96.251,97.134,6037,0
2006-04-12,96.577,97.301,92.426,95.5,14840,0
2006-04-13,94.987,96.049,94.045,95.5,10489,0
2006-04-17,95.5,95.972,93.349,95.576,10581,0
2006-04-18,95.117,96.125,92.518,95.5,17121,0
2006-04-19,95.117,99.135,95.117,98.356,8515,0
2006-04-20,97.887,98.356,95.184,95.731,3854,0
2006-04-21,95.347,95.885,94.75,95.5,25773,0
2006-04-24,95.042,95.885,93.66,94.356,4636,0
2006-04-25,93.879,95.576,92.819,95.347,9517,0
2006-04-26,95.347,97.37,95.347,97.066,13722,0
2006-04-27,96.664,97.066,95.117,96.049,7411,0
2006-04-28,96.251,98.434,95.885,97.506,4841,0
2006-05-01,97.37,98.893,97.066,97.134,7427,0
2006-05-02,96.664,98.58,95.423,96.664,16126,0
2006-05-03,95.5,96.125,94.127,95.347,7387,0
2006-05-04,95.117,95.655,94.127,95.5,4052,0
2006-05-05,95.5,95.731,93.972,95.347,7089,0
2006-05-08,95.042,96.664,94.045,95.5,11754,0
2006-05-09,95.576,98.512,94.987,96.827,6467,0
2006-05-10,97.37,97.965,95.885,97.672,4881,0
2006-05-11,98.033,98.893,96.251,97.066,5648,0
2006-05-12,96.827,98.356,95.972,97.301,3155,0
2006-05-15,96.903,97.887,95.347,95.5,10970,0
2006-05-16,97.066,97.066,96.74,97.066,6531,0
2006-05-17,97.37,97.37,95.655,96.5,13474,0
2006-05-18,96.433,100.36,96.433,99.9,6312,0
2006-05-19,100.51,100.51,98.512,99.285,1505,0
2006-05-22,100.04,101.83,98.278,99.285,16644,0
2006-05-23,99.285,99.74,98.58,98.58,14761,0
2006-05-24,98.893,98.893,96.971,97.506,10076,0
2006-05-25,98.112,98.434,96.827,97.301,21745,0
2006-05-26,97.066,97.066,96.337,97.066,22332,0
2006-05-30,94.75,97.066,93.579,97.066,34419,0
2006-05-31,97.37,97.437,96.5,97.37,15201,0
2006-06-01,97.37,97.965,96.664,97.965,21783,0
2006-06-02,97.751,99.285,97.751,99.285,4700,0
2006-06-05,98.893,99.285,97.887,98.112,15632,0
2006-06-06,98.112,98.512,97.066,97.37,12091,0
2006-06-07,97.37,97.887,96.664,97.37,13670,0
2006-06-08,97.37,97.887,96.203,97.37,14982,0
2006-06-09,97.37,97.506,96.827,97.066,8984,0
2006-06-12,97.066,98.512,97.066,97.301,19397,0
2006-06-13,97.37,98.815,96.903,97.214,17358,0
2006-06-14,97.066,98.512,96.74,97.887,16321,0
2006-06-15,98.658,101.2,98.434,100.04,14892,0
2006-06-16,100.44,101.12,99.285,100.89,11271,0
2006-06-19,101.66,103.07,100.04,100.2,17917,0
2006-06-20,99.285,99.454,98.278,99.135,10607,0
2006-06-21,99.285,102.75,99.135,101.12,10425,0
2006-06-22,100.76,103.07,100.67,101.2,8841,0
2006-06-23,100.44,102.98,100.04,101.59,9503,0
2006-06-26,101.99,102.45,100.67,100.82,13126,0
2006-06-27,101.12,101.59,100.13,100.89,5999,0
2006-06-28,100.89,100.89,99.68,99.74,6710,0
2006-06-29,99.68,103.14,99.68,101.66,13972,0
2006-06-30,101.66,103.14,101.66,102.9,5219,0
2006-07-03,103.14,105.75,103.14,105.6,6012,0
2006-07-05,104.84,106.52,104.77,105.66,8713,0
2006-07-06,106.3,106.81,106.3,106.67,10037,0
2006-07-07,106.81,110,105.43,108.53,17580,0
2006-07-10,110.75,114.61,110.3,113.45,47818,0
2006-07-11,113.45,115.38,113.06,114.15,30198,0
2006-07-12,114.61,115,113.69,114.44,18254,0
2006-07-13,114.61,114.61,113.69,114.61,14010,0
2006-07-14,114.61,115,112.29,114.38,15323,0
2006-07-17,115,116.36,111.93,112.99,13734,0
2006-07-18,113.06,114.61,113.06,114.53,9414,0
2006-07-19,114.61,115.38,113.45,114.32,15658,0
2006-07-20,114.61,118.3,113.38,115.61,24928,0
2006-07-21,117.01,117.15,113.23,114.53,12152,0
2006-07-24,116.84,117.61,116.07,116.46,8803,0
2006-07-25,115.86,115.91,110.75,113.06,34201,0
2006-07-26,113.29,113.29,106.89,112.38,29057,0
2006-07-27,113.15,115,112.67,112.82,16073,0
2006-07-28,112.52,113.69,111.77,112.67,10324,0
2006-07-31,112.99,114.24,110.75,112.38,9969,0
2006-08-01,111.54,114.61,111.54,114.61,11969,0
2006-08-02,113.84,116.36,113.84,114.92,12682,0
2006-08-03,114.92,115.3,111.93,114.84,12219,0
2006-08-04,114.53,117.54,112.67,114.24,9764,0
2006-08-07,113.06,113.99,107.28,113.99,29369,0
2006-08-08,113.99,117.15,112.29,113.06,26693,0
2006-08-09,115.38,115.38,111.54,112.15,40743,0
2006-08-10,112.15,113.76,110.15,113.45,13636,0
2006-08-11,113.69,115.75,111.93,113.29,27655,0
2006-08-14,109.21,110.75,107.75,109.62,40793,0
2006-08-15,109.62,111.93,109.37,110.98,21996,0
2006-08-16,107.28,110.37,107.06,109.29,13023,0
2006-08-17,108.83,109.37,107.14,107.83,9702,0
2006-08-18,108.06,108.83,106.61,108.45,10021,0
2006-08-21,108.83,108.83,107.44,107.99,7945,0
2006-08-22,108.39,110.3,108.06,108.31,10554,0
2006-08-23,109.21,110,108.06,108.45,13906,0
2006-08-24,109.37,111.61,108.45,111.61,7894,0
2006-08-25,112.38,114.53,111.61,114.44,16126,0
2006-08-28,114.53,114.53,113.06,113.84,7711,0
2006-08-29,113.84,114.32,110.15,111.77,8297,0
2006-08-30,111.77,112.76,109.21,111.14,8361,0
2006-08-31,111.93,112.52,109.68,109.68,5322,0
2006-09-01,109.68,110.3,107.28,107.91,11603,0
2006-09-05,107.28,109.21,106.89,108.45,15658,0
2006-09-06,108.75,108.75,106.06,106.3,12091,0
2006-09-07,105.83,106.06,101.2,102.9,23917,0
2006-09-08,102.9,103.81,100.44,100.98,19617,0
2006-09-11,100.36,101.05,93.579,100.04,47482,0
2006-09-12,100.04,101.59,97.818,99.97,14546,0
2006-09-13,100.04,103.14,100.04,101.83,21097,0
2006-09-14,102.21,103.81,100.44,101.5,11957,0
2006-09-15,101.59,101.91,99.81,101.35,7180,0
2006-09-18,101.74,103.26,101.35,102.12,10048,0
2006-09-19,102.52,104.6,102.12,104.3,9647,0
2006-09-20,104.3,105.9,102.9,103.07,7374,0
2006-09-21,103.66,105.52,103.66,104.84,6687,0
2006-09-22,105.05,105.66,103.89,104.69,7270,0
2006-09-25,104.38,104.44,97.751,100.04,25043,0
2006-09-26,99.97,103.75,99.97,102.6,9023,0
2006-09-27,103.14,105.43,103.07,105.29,9191,0
2006-09-28,106.06,106.06,101.91,104.97,8389,0
2006-09-29,104.84,106.81,104.44,105.05,17696,0
2006-10-02,105.21,105.83,104.77,105.6,6788,0
2006-10-03,105.75,105.75,99.52,101.2,15099,0
2006-10-04,100.36,103.89,99.364,101.91,16452,0
2006-10-05,103.14,106.14,102.52,104.77,11192,0
2006-10-06,104.97,105.05,102.75,103.81,11603,0
2006-10-09,103.52,104.97,102.52,104.51,5869,0
2006-10-10,104.69,105.83,103.52,103.89,13453,0
2006-10-11,103.89,103.98,102.37,103.59,6700,0
2006-10-12,103.89,105.52,103.52,104.51,7908,0
2006-10-13,104.13,104.89,103.14,104.69,8065,0
2006-10-16,105.05,105.6,103.75,105.52,6829,0
2006-10-17,104.77,106.81,104.77,105.9,11754,0
2006-10-18,106.21,107.28,105.83,106.61,22355,0
2006-10-19,106.89,107.37,105.36,106.3,8973,0
2006-10-20,105.83,106.98,105.83,106.61,10661,0
2006-10-23,105.99,107.37,104.3,106.98,16307,0
2006-10-24,107.44,108.31,105.43,107.75,22463,0
2006-10-25,107.83,108.75,106.3,108.31,9335,0
2006-10-26,108.83,109.83,106.89,108.59,9881,0
2006-10-27,109.13,109.13,108.45,108.83,5713,0
2006-10-30,109.21,109.62,107.37,107.51,9662,0
2006-10-31,108.45,108.92,107.14,107.61,17085,0
2006-11-01,107.83,107.83,106.98,107.14,5011,0
2006-11-02,107.61,107.61,106.77,106.98,6312,0
2006-11-03,106.89,106.89,105.6,106.06,7114,0
2006-11-06,106.14,106.98,104.3,105.43,17488,0
2006-11-07,105.43,106.21,104.69,106.06,12410,0
2006-11-08,106.14,106.61,104.05,106.14,10335,0
2006-11-09,106.61,107.51,105.75,106.89,24683,0
2006-11-10,106.89,107.14,106.21,106.67,14048,0
2006-11-13,106.61,106.98,106.21,106.61,9374,0
2006-11-14,106.89,106.89,106.39,106.67,26802,0
2006-11-15,106.77,109.54,106.67,108.83,40532,0
2006-11-16,108.92,109.07,108.12,108.22,13217,0
2006-11-17,108.39,108.45,106.81,106.81,18267,0
2006-11-20,106.81,108.45,106.77,106.89,26733,0
2006-11-21,106.89,108.83,106.81,108.22,39119,0
2006-11-22,106.3,106.61,103.52,106.44,20127,0
2006-11-24,106.3,106.3,105.6,106.14,4648,0
2006-11-27,106.14,106.61,103.35,106.21,21449,0
2006-11-28,106.14,106.21,103.66,105.83,87299,0
2006-11-29,105.83,108.12,105.66,108.06,32238,0
2006-11-30,108.06,108.75,105.75,106.39,38027,0
2006-12-01,106.89,107.51,106.77,107.37,36264,0
2006-12-04,107.22,109.21,106.81,109.21,35198,0
2006-12-05,109.45,111.61,109.21,109.74,29458,0
2006-12-06,110.83,113.69,110.15,111.93,30952,0
2006-12-07,111.93,113.06,111.7,112.76,22096,0
2006-12-08,112.44,112.67,112.06,112.67,15957,0
2006-12-11,113.06,114.61,112.67,113.84,22567,0
2006-12-12,113.69,113.76,109.45,111.93,25018,0
2006-12-13,111.93,112.29,111.45,112.29,15046,0
2006-12-14,112.9,114.44,112.6,114.07,14982,0
2006-12-15,114.15,114.61,113.69,114.44,9324,0
2006-12-18,114.61,115,111.84,112.44,18450,0
2006-12-19,112.29,115.38,112.29,115.05,17148,0
2006-12-20,115.38,116.36,114.69,115.86,13606,0
2006-12-21,116.07,118,115.68,117.01,18761,0
2006-12-22,116.84,117.84,116.15,117.61,10843,0
2006-12-26,117.93,120.54,117.93,120.38,12569,0
2006-12-27,120.7,124.69,120.7,123.79,40845,0
2006-12-28,123.63,125.57,122.32,124.38,16331,0
2006-12-29,124.94,125.24,123.23,123.7,11529,0
2007-01-03,123.63,125.4,120.17,122.14,25786,0
2007-01-04,121.07,121.77,117.61,119.15,23525,0
2007-01-05,118.76,119.15,115.61,116.07,14668,0
2007-01-08,117.61,117.61,114.61,114.84,24308,0
2007-01-09,114.61,114.61,109.68,110.37,34665,0
2007-01-10,110.37,114.32,110,114.32,16427,0
2007-01-11,114.32,116.3,113.91,114.84,11375,0
2007-01-12,114.69,118.22,114.69,118.22,10206,0
2007-01-16,118.22,118.69,115.86,118.37,16801,0
2007-01-17,119.54,119.54,117.38,119.09,15323,0
2007-01-18,119.61,120.31,118.15,120.08,12479,0
2007-01-19,119.93,123.79,119,122.24,26538,0
2007-01-22,122.24,122.84,120.9,122.84,10374,0
2007-01-23,122.24,124.86,120.99,123.85,15125,0
2007-01-24,115.38,116.46,114.61,114.61,50234,0
2007-01-25,114.69,116.46,114.44,114.75,28771,0
2007-01-26,114.61,116.23,113.91,115.14,15464,0
2007-01-29,114.84,116.07,114.24,115.38,19451,0
2007-01-30,114.92,115.38,113.91,115.14,10218,0
2007-01-31,115,115.68,114.24,114.92,8140,0
2007-02-01,115,116.15,114.61,115.61,12192,0
2007-02-02,115.68,116.46,115.23,116.15,13829,0
2007-02-05,116.46,116.46,115.68,116.36,11308,0
2007-02-06,116.46,116.46,114.61,115.14,11853,0
2007-02-07,115.86,115.86,114.32,115,8713,0
2007-02-08,114.53,115.38,114.24,114.38,9503,0
2007-02-09,115.91,116.46,109.54,112.6,28733,0
2007-02-12,113.06,113.99,112.67,113.29,23216,0
2007-02-13,113.15,116.07,112.82,114.38,22879,0
2007-02-14,115.23,115.75,114.69,115.14,37041,0
2007-02-15,116.3,117.01,115.53,116.46,30498,0
2007-02-16,117.15,118,116.07,117.93,30238,0
2007-02-20,116.46,116.77,114.07,114.53,21852,0
2007-02-21,114.53,114.61,112.99,113.76,17513,0
2007-02-22,114.61,115.75,113.84,114.24,20112,0
2007-02-23,113.69,115.75,113.45,113.53,22370,0
2007-02-26,112.82,113.84,112,112.6,14126,0
2007-02-27,109.21,112.06,108.83,111.14,18631,0
2007-02-28,111.38,112.6,109.68,111.22,17121,0
2007-03-01,110.91,110.98,109.07,109.68,11110,0
2007-03-02,110.15,110.59,108.83,109.37,9789,0
2007-03-05,108.83,108.92,106.3,106.67,20151,0
2007-03-06,106.89,108.67,106.89,107.99,21811,0
2007-03-07,108.31,108.31,106.52,107.61,25669,0
2007-03-08,107.61,108.67,106.89,107.44,22449,0
2007-03-09,107.14,108.22,106.44,107.22,15745,0
2007-03-12,107.22,107.75,106.61,107.37,11047,0
2007-03-13,107.44,107.83,106.67,107.28,15606,0
2007-03-14,107.28,107.68,106.67,107.61,8764,0
2007-03-15,107.61,110.44,107.61,109.07,12778,0
2007-03-16,109.29,110.44,108.59,108.92,9335,0
2007-03-19,109.07,110.44,108.83,109.21,10335,0
2007-03-20,108.53,110.59,107.51,108.45,18201,0
2007-03-21,108.45,109.07,107.75,108.67,14073,0
2007-03-22,109.13,110.3,108.59,109.21,17997,0
2007-03-23,109.74,110.08,108.67,109.29,34261,0
2007-03-26,109.29,114.24,109.29,114.24,52529,0
2007-03-27,114.24,116.3,113.53,114.75,33798,0
2007-03-28,115,115.3,113.91,115,15240,0
2007-03-29,115.91,116.15,113.61,114.61,12723,0
2007-03-30,114.84,115,112.06,112.9,22229,0
2007-04-02,112.9,113.53,111.77,112.82,10218,0
2007-04-03,112.67,115.14,112.6,113.91,15489,0
2007-04-04,113.91,114.61,113.38,114.44,10801,0
2007-04-05,113.84,114.38,112.38,113.91,15658,0
2007-04-09,113.15,114.53,111.84,112.76,20927,0
2007-04-10,113.84,113.91,112.9,113.61,12532,0
2007-04-11,113.06,113.06,111.93,112.6,11228,0
2007-04-12,112.76,113.06,111.54,112.6,15411,0
2007-04-13,111.93,115.38,111.93,113.61,46547,0
2007-04-16,113.45,114.69,113.45,113.84,31461,0
2007-04-17,113.91,115.61,113.69,115.61,30018,0
2007-04-18,115.61,117.69,115,117.31,30356,0
2007-04-19,117.31,118,116.07,118,21606,0
2007-04-20,118.37,119.15,117.46,119.09,29552,0
2007-04-23,119.38,120.7,118.69,119.31,28293,0
2007-04-24,120.62,120.62,118.22,119,16773,0
2007-04-25,120.08,120.17,118.62,119.54,18500,0
2007-04-26,119.54,119.76,118.22,119.38,19914,0
2007-04-27,120.38,120.9,118.69,120.76,20656,0
2007-04-30,120.7,121.69,120.25,121.69,24564,0
2007-05-01,121.39,121.39,119.93,120.46,17828,0
2007-05-02,120.7,121.63,119.54,120.83,16813,0
2007-05-03,121.07,122.24,120.9,121.87,15618,0
2007-05-04,122.24,122.77,119.61,121.48,26577,0
2007-05-07,121.69,122.24,121.15,121.77,16061,0
2007-05-08,121.77,121.99,120.76,121.77,23905,0
2007-05-09,121.87,122.99,121.32,122.99,30806,0
2007-05-10,123.39,125.85,122.32,124.94,22630,0
2007-05-11,124.94,124.94,116.36,121.48,63684,0
2007-05-14,122.08,122.14,119.15,120.08,29693,0
2007-05-15,120.25,121.54,118.45,121.07,24383,0
2007-05-16,121.39,122.08,119.76,120.31,17023,0
2007-05-17,120.99,122.55,120,122.39,17034,0
2007-05-18,122.7,124.06,122.32,123.63,21568,0
2007-05-21,124.86,125.57,124.24,125.57,21177,0
2007-05-22,126.29,127.93,126.02,127.09,34391,0
2007-05-23,127.17,127.93,125.78,127.17,28357,0
2007-05-24,123.31,123.31,119.69,122.08,36275,0
2007-05-25,122.55,122.84,120.25,121.48,19771,0
2007-05-29,121.48,121.99,121.24,121.87,18877,0
2007-05-30,121.87,122.24,121.32,121.48,31766,0
2007-05-31,121.48,122.24,121.07,121.48,39123,0
2007-06-01,121.24,121.63,119.38,121.39,52221,0
2007-06-04,121.39,121.48,120.25,120.38,27240,0
2007-06-05,120.99,121.07,119.76,119.76,23137,0
2007-06-06,120,120.7,117.54,117.54,22252,0
2007-06-07,114.75,115.61,113.84,115.38,260601,0
2007-06-08,115.53,115.61,114.61,115,43960,0
2007-06-11,114.61,115.75,114.32,114.69,26877,0
2007-06-12,114.53,115.3,113.06,113.29,61462,0
2007-06-13,114.32,115.68,113.15,115.05,38508,0
2007-06-14,115.3,115.68,114.24,115.61,33600,0
2007-06-15,115.61,115.68,114.15,114.75,28407,0
2007-06-18,114.69,115.38,113.29,114.69,54529,0
2007-06-19,115.23,115.3,113.53,114.61,33948,0
2007-06-20,117.93,117.93,116.07,117.01,97286,0
2007-06-21,117.01,119.46,116.46,119,52074,0
2007-06-22,117.61,118.93,115.3,116.84,203914,0
2007-06-25,118.37,119.15,115.86,115.86,152604,0
2007-06-26,116.07,117.22,114.61,116.07,130795,0
2007-06-27,116.15,117.61,115.38,117.08,59786,0
2007-06-28,119.09,119.54,117.77,118.45,90013,0
2007-06-29,119.69,121.07,118.37,119.09,63449,0
2007-07-02,120.54,120.7,118.54,119.61,65696,0
2007-07-03,120.31,121.07,119.54,119.54,28109,0
2007-07-05,121.69,123.23,119.54,122.14,85883,0
2007-07-06,124.54,124.54,121.48,122.55,66499,0
2007-07-09,122.77,124.24,122.7,123.39,52906,0
2007-07-10,123.31,123.31,121.48,122.24,44012,0
2007-07-11,122.24,122.63,121.07,121.92,49634,0
2007-07-12,121.99,122.93,121.24,122.14,42975,0
2007-07-13,121.32,123.39,121.32,123.17,48832,0
2007-07-16,123.79,124.06,122.24,123.63,75407,0
2007-07-17,124.06,127.55,123.63,126.17,64811,0
2007-07-18,126.85,128.24,126.02,127.09,87421,0
2007-07-19,131.39,143.57,129.09,137.25,157866,0
2007-07-20,136.86,140.04,134.79,135.62,108660,0
2007-07-23,136.18,137.87,135.87,136.72,71693,0
2007-07-24,136.86,136.86,131.93,134.41,57998,0
2007-07-25,136.18,139.57,134.18,138.88,79586,0
2007-07-26,138.34,138.42,131.8,135.55,83183,0
2007-07-27,135.55,140.04,135.55,138.34,56830,0
2007-07-30,138.49,140.18,137.35,138.42,35912,0
2007-07-31,131.93,138.26,131.85,136.02,74836,0
2007-08-01,138.09,138.09,135.24,137.01,46634,0
2007-08-02,139.02,139.57,135.77,137.41,35056,0
2007-08-03,137.49,137.49,127.93,128.16,90104,0
2007-08-06,128.71,128.71,117.22,123.23,88613,0
2007-08-07,122.24,125.24,119.09,123.79,46648,0
2007-08-08,124.69,128.62,124.15,128.24,52556,0
2007-08-09,126.85,131.39,120.62,120.62,42494,0
2007-08-10,119.15,119.76,113.15,119,55269,0
2007-08-13,121.63,124.06,120.83,122.47,32964,0
2007-08-14,124.54,124.54,117.93,118.22,26758,0
2007-08-15,117.08,120.62,114.61,115.05,25577,0
2007-08-16,108.06,111.77,104.05,109.62,81142,0
2007-08-17,109.62,118.15,109.62,114.69,36769,0
2007-08-20,116.54,119.54,115.38,118.07,27511,0
2007-08-21,120.25,122.24,114.53,115.3,34443,0
2007-08-22,117.46,119.31,116.15,117.93,31729,0
2007-08-23,119.31,123.7,115.68,117.08,21783,0
2007-08-24,117.61,118.37,115.53,118,25043,0
2007-08-27,120.83,121.63,118.54,119.85,32170,0
2007-08-28,118.62,119.38,116.23,116.62,19123,0
2007-08-29,124.24,124.24,116.3,118.37,38791,0
2007-08-30,117.84,118.45,115,117.84,29940,0
2007-08-31,119.38,119.38,117.22,117.77,26733,0
2007-09-04,118.69,120.25,117.77,118.93,31318,0
2007-09-05,118.37,118.37,117.31,117.38,31185,0
2007-09-06,118,120,116.93,117.31,29680,0
2007-09-07,117.93,118.62,116.07,117.61,31992,0
2007-09-10,116.07,116.07,111.84,112.38,22386,0
2007-09-11,113.45,115.68,113.15,114.69,24356,0
2007-09-12,114.61,114.61,110.83,111.3,26472,0
2007-09-13,111.3,113.23,110.08,111.93,25899,0
2007-09-14,111.77,112.29,109.45,110.3,19812,0
2007-09-17,110,110.21,105.43,107.06,46051,0
2007-09-18,107.28,112.29,106.06,112.15,60928,0
2007-09-19,114.84,115.05,112.44,113.06,35352,0
2007-09-20,114.32,114.32,110.75,111.93,23307,0
2007-09-21,112.9,114.84,111.93,112.67,38964,0
2007-09-24,113.84,115.23,113.45,114.84,44896,0
2007-09-25,115.86,115.86,114.61,115.86,30991,0
2007-09-26,116.93,117.77,115.61,116.3,61699,0
2007-09-27,117.38,117.54,114.24,114.61,51805,0
2007-09-28,115.14,115.61,113.15,113.76,26411,0
2007-10-01,113.99,116.15,113.91,115.05,26095,0
2007-10-02,115.75,115.75,111.84,113.91,31601,0
2007-10-03,113.06,113.84,111.77,112,16149,0
2007-10-04,112.21,113.76,111.22,113.06,22723,0
2007-10-05,114.61,114.92,112.6,112.82,31248,0
2007-10-08,113.91,114.53,111.93,112.67,24512,0
2007-10-09,112.38,114.61,112.38,113.69,27328,0
2007-10-10,114.75,115.05,112.76,115.05,26941,0
2007-10-11,115.3,115.3,112.15,112.99,32953,0
2007-10-12,112.99,113.53,111.84,112.44,18319,0
2007-10-15,113.23,113.38,111.54,112.67,24383,0
2007-10-16,112.82,112.99,111.54,111.93,23785,0
2007-10-17,112.29,112.9,111.38,112.38,25627,0
2007-10-18,113.15,113.84,112.29,113.69,18385,0
2007-10-19,113.45,114.61,111.14,111.7,31690,0
2007-10-22,110.91,111.3,107.68,109.21,32638,0
2007-10-23,108.67,111.14,107.28,110.83,35095,0
2007-10-24,110.52,112.99,108.39,112.44,29642,0
2007-10-25,112.99,114.61,111.7,114.44,32093,0
2007-10-26,114.61,115.91,112.67,115.05,25316,0
2007-10-29,115.23,119.93,114.61,119.54,44259,0
2007-10-30,119.15,119.46,115,115.38,24448,0
2007-10-31,116.3,119.93,115,118.62,34560,0
2007-11-01,118.76,119.09,114.07,114.07,26395,0
2007-11-02,115.86,117.69,113.69,113.84,24109,0
2007-11-05,113.99,114.92,109.37,109.83,25587,0
2007-11-06,108.98,114.32,108.45,113.91,23620,0
2007-11-07,113.06,113.76,108.45,108.67,22370,0
2007-11-08,108.12,111.77,105.66,108.92,37563,0
2007-11-09,108.83,108.83,101.66,105.99,42546,0
2007-11-12,106.89,106.89,95.423,101.12,51768,0
2007-11-13,100.51,117.61,100.51,117.61,39715,0
2007-11-14,110.75,117.61,106.89,108.92,53096,0
2007-11-15,108.12,109.07,105.12,105.66,44472,0
2007-11-16,106.14,107.28,100.98,103.43,38281,0
2007-11-19,102.12,103.14,92.573,93.03,93080,0
2007-11-20,92.956,95.885,92.956,94.987,63755,0
2007-11-21,95.117,95.576,88.729,89.806,74899,0
2007-11-23,90.348,94.512,90.348,94.045,19916,0
2007-11-26,93.349,97.214,91.804,92.271,48233,0
2007-11-27,92.736,94.438,89.806,92.819,48509,0
2007-11-28,94.045,100.67,93.972,99.9,61011,0
2007-11-29,100.04,104.3,100.04,104.05,61880,0
2007-11-30,106.61,108.53,100.58,101.28,52041,0
2007-12-03,100.67,102.9,97.301,98.033,26306,0
2007-12-04,97.37,98.434,95.731,97.214,26917,0
2007-12-05,98.815,99.454,96.251,96.903,19276,0
2007-12-06,98.112,104.05,98.112,104.05,35237,0
2007-12-07,106.21,107.91,102.52,103.26,37325,0
2007-12-10,103.52,107.75,103.52,104.69,29512,0
2007-12-11,105.83,108.45,102.6,102.9,55685,0
2007-12-12,104.44,107.51,100.44,102.6,28197,0
2007-12-13,102.68,106.89,101.43,106.61,34187,0
2007-12-14,105.52,106.61,100.13,103.43,32938,0
2007-12-17,103.14,104.13,99.52,99.52,24815,0
2007-12-18,100.51,103.07,97.214,99.205,38571,0
2007-12-19,98.658,103.14,98.658,101.2,26292,0
2007-12-20,102.07,103.14,97.818,98.727,40523,0
2007-12-21,100.04,103.81,100.04,101.35,43508,0
2007-12-24,100.51,103.14,100.51,102.12,9818,0
2007-12-26,100.51,102.75,100.44,101.99,14241,0
2007-12-27,102.45,102.68,97.818,98.815,23795,0
2007-12-28,100.36,100.67,96.74,97.437,31359,0
2007-12-31,97.214,97.214,93.269,93.506,58712,0
2008-01-02,94.594,95.576,91.804,93.349,38499,0
2008-01-03,93.752,96.337,92.197,92.736,33321,0
2008-01-04,91.667,91.667,80.27,84.109,216797,0
2008-01-07,84.806,86.563,76.407,78.172,133087,0
2008-01-08,80.189,83.638,79.171,82.109,45671,0
2008-01-09,81.551,81.715,78.555,81.098,38446,0
2008-01-10,80.27,80.494,77.954,79.643,39481,0
2008-01-11,79.643,80.116,78.249,79.721,35302,0
2008-01-14,80.711,80.711,77.954,79.022,28372,0
2008-01-15,78.322,78.792,77.566,78.555,30055,0
2008-01-16,78.635,78.635,76.79,77.33,72930,0
2008-01-17,78.635,78.635,71.17,72.554,75569,0
2008-01-18,75.175,79.956,73.632,79.407,101993,0
2008-01-22,74.71,85.807,73.094,84.647,87894,0
2008-01-23,84.252,84.252,76.407,76.407,52371,0
2008-01-24,78.322,83.95,76.947,81.41,39644,0
2008-01-25,83.799,83.95,81.41,82.65,47501,0
2008-01-28,81.41,86.193,81.41,83.173,32840,0
2008-01-29,84.015,88.106,83.872,85.723,31396,0
2008-01-30,86.807,90.882,86.193,88.106,76266,0
2008-01-31,85.117,88.42,85.117,85.723,59981,0
2008-02-01,86.958,90.726,85.42,89.727,58779,0
2008-02-04,90.348,90.726,87.572,89.349,33183,0
2008-02-05,88.037,89.727,87.809,88.255,30308,0
2008-02-06,89.113,91.355,88.572,89.412,34920,0
2008-02-07,89.113,91.583,88.194,91.503,50578,0
2008-02-08,91.503,91.667,89.281,89.727,40214,0
2008-02-11,91.503,94.438,90.806,92.819,34759,0
2008-02-12,92.654,93.423,89.727,89.964,31787,0
2008-02-13,90.559,94.192,90.559,93.579,32816,0
2008-02-14,92.884,95.731,91.283,91.283,33976,0
2008-02-15,90.507,92.654,90.051,91.804,27199,0
2008-02-19,92.352,94.906,92.352,94.75,30426,0
2008-02-20,95.423,96.664,93.111,95.972,25631,0
2008-02-21,95.972,96.251,94.75,94.987,28163,0
2008-02-22,93.03,93.03,86.638,89.036,34459,0
2008-02-25,89.036,89.57,87.423,89.281,22169,0
2008-02-26,88.194,90.638,88.194,90.051,19974,0
2008-02-27,89.412,90.271,87.809,88.729,19551,0
2008-02-28,89.281,89.281,87.109,88.255,16804,0
2008-02-29,87.503,88.42,85.572,85.949,23894,0
2008-03-03,86.344,87.503,85.192,86.563,19502,0
2008-03-04,85.572,88.037,84.647,87.343,27777,0
2008-03-05,86.722,86.722,85.117,85.807,20023,0
2008-03-06,85.26,87.503,84.732,84.732,23348,0
2008-03-07,84.411,85.723,82.191,84.015,20630,0
2008-03-10,84.015,85.639,81.33,81.945,26392,0
2008-03-11,83.714,85.639,82.576,85.42,21246,0
2008-03-12,85.639,88.255,85.117,85.504,23417,0
2008-03-13,84.337,85.42,82.344,83.872,29146,0
2008-03-14,84.015,84.015,80.189,82.027,18817,0
2008-03-17,79.022,79.022,76.407,76.56,37823,0
2008-03-18,75.403,82.797,75.403,82.723,30991,0
2008-03-19,84.882,84.882,77.411,77.411,22072,0
2008-03-20,78.871,81.715,78.555,81.715,68487,0
2008-03-24,83.494,84.015,80.27,82.723,24325,0
2008-03-25,83.107,83.494,80.27,82.109,19581,0
2008-03-26,82.42,82.42,79.407,80.711,23163,0
2008-03-27,80.945,82.344,80.711,82.264,25486,0
2008-03-28,82.494,82.494,80.863,80.863,25094,0
2008-03-31,81.551,82.494,80.711,81.024,12619,0
2008-04-01,81.258,84.015,81.258,83.799,45501,0
2008-04-02,84.184,86.958,83.714,85.807,29404,0
2008-04-03,85.034,87.109,84.647,85.723,24761,0
2008-04-04,86.262,86.722,84.647,84.957,14956,0
2008-04-07,86.882,86.882,83.95,83.95,18690,0
2008-04-08,83.576,85.572,83.576,85.504,19477,0
2008-04-09,86.108,86.344,83.872,84.252,15673,0
2008-04-10,84.882,87.109,84.015,85.882,18267,0
2008-04-11,86.495,86.495,83.255,83.337,11810,0
2008-04-14,83.42,86.193,83.255,84.184,21778,0
2008-04-15,83.638,87.109,83.638,86.807,13558,0
2008-04-16,87.886,90.13,86.722,89.657,24066,0
2008-04-17,90.428,92.819,89.281,91.503,39941,0
2008-04-18,93.03,93.185,91.583,92.05,42951,0
2008-04-21,91.117,92.819,88.572,90.507,26175,0
2008-04-22,92.133,92.133,87.886,90.13,24731,0
2008-04-23,89.412,91.283,88.815,90.13,21139,0
2008-04-24,90.13,92.05,90.13,90.559,20595,0
2008-04-25,90.507,93.111,90.191,92.573,26897,0
2008-04-28,92.654,92.654,90.806,91.283,27438,0
2008-04-29,89.349,89.349,78.398,80.189,207221,0
2008-04-30,80.189,80.575,76.947,78.322,1047234,0
2008-05-01,77.954,79.88,77.954,79.022,164217,0
2008-05-02,79.093,80.415,79.022,79.956,126777,0
2008-05-05,79.956,80.575,79.022,79.956,75945,0
2008-05-06,80.116,80.494,79.407,79.956,92423,0
2008-05-07,80.27,82.878,80.27,82.576,279656,0
2008-05-08,83.42,83.42,80.34,81.024,119637,0
2008-05-09,81.098,82.191,80.189,80.945,104928,0
2008-05-12,81.176,82.65,80.945,81.482,130202,0
2008-05-13,82.42,82.42,80.863,81.87,138155,0
2008-05-14,81.798,87.503,78.322,86.034,372566,0
2008-05-15,86.193,87.886,84.109,84.882,151038,0
2008-05-16,84.496,86.262,83.337,85.26,107388,0
2008-05-19,85.723,89.727,85.26,86.563,134954,0
2008-05-20,87.572,89.412,85.572,89.281,93382,0
2008-05-21,89.498,89.727,86.638,87.423,92492,0
2008-05-22,87.423,88.194,84.252,84.732,74750,0
2008-05-23,84.496,87.503,82.961,84.109,64712,0
2008-05-27,86.193,86.193,82.109,82.961,84932,0
2008-05-28,81.098,83.173,79.801,81.551,68318,0
2008-05-29,81.098,82.494,80.415,81.098,47466,0
2008-05-30,81.33,81.551,78.322,78.555,127896,0
2008-06-02,78.478,78.792,76.79,78.555,67818,0
2008-06-03,78.949,79.407,77.954,78.322,78337,0
2008-06-04,78.478,78.478,77.33,77.724,52662,0
2008-06-05,77.794,78.555,77.724,77.954,88363,0
2008-06-06,77.254,77.566,76.56,77.177,84280,0
2008-06-09,76.715,77.254,76.407,76.947,84058,0
2008-06-10,77.177,77.411,76.79,76.867,45098,0
2008-06-11,76.79,77.1,76.327,76.407,71352,0
2008-06-12,76.097,77.254,75.251,75.634,122586,0
2008-06-13,76.252,78.871,75.634,78.478,58594,0
2008-06-16,78.103,78.103,76.022,76.484,74407,0
2008-06-17,79.801,83.42,79.643,82.878,141673,0
2008-06-18,83.714,84.015,80.34,82.191,89836,0
2008-06-19,82.723,82.961,81.024,82.027,64214,0
2008-06-20,81.33,82.576,78.792,80.575,85900,0
2008-06-23,81.482,81.87,79.721,80.189,43271,0
2008-06-24,79.486,80.116,77.411,77.724,53794,0
2008-06-25,77.724,79.643,76.715,77.566,47678,0
2008-06-26,77.874,78.249,76.022,76.407,60881,0
2008-06-27,76.407,77.177,75.634,76.407,183685,0
2008-06-30,76.173,77.1,75.869,76.636,71789,0
2008-07-01,76.407,76.407,71.862,75.175,84715,0
2008-07-02,75.175,75.713,71.63,72.709,75712,0
2008-07-03,73.017,73.017,70.706,71.939,31744,0
2008-07-07,72.479,73.632,68.548,69.087,70147,0
2008-07-08,68.781,72.401,68.241,72.093,40345,0
2008-07-09,71.552,71.939,68.628,68.936,49803,0
2008-07-10,69.55,71.399,68.01,71.246,48521,0
2008-07-11,69.627,71.939,69.01,71.708,42645,0
2008-07-14,72.479,73.17,71.246,72.709,47014,0
2008-07-15,71.552,72.401,69.627,70.552,49839,0
2008-07-16,71.63,73.789,70.937,73.71,42335,0
2008-07-17,73.017,74.865,73.017,73.941,37389,0
2008-07-18,74.326,75.018,73.094,73.555,28148,0
2008-07-21,74.71,75.634,74.558,75.484,25619,0
2008-07-22,73.71,74.865,72.786,73.479,41565,0
2008-07-23,73.325,77.566,73.248,75.713,55136,0
2008-07-24,76.252,76.407,73.325,74.403,35787,0
2008-07-25,74.865,75.713,73.71,74.249,21849,0
2008-07-28,75.018,75.018,71.708,71.862,36304,0
2008-07-29,71.476,72.94,70.243,72.479,36231,0
2008-07-30,72.864,74.019,70.859,73.017,31371,0
2008-07-31,73.017,73.248,70.321,71.63,46816,0
2008-08-01,71.476,71.476,69.935,70.552,31600,0
2008-08-04,71.476,71.476,64.083,66.085,85268,0
2008-08-05,66.778,68.548,64.929,67.393,76947,0
2008-08-06,67.009,69.243,66.778,68.628,32917,0
2008-08-07,68.702,68.702,66.161,67.009,34471,0
2008-08-08,67.934,68.628,66.546,67.55,24038,0
2008-08-11,67.702,69.167,66.93,69.01,31675,0
2008-08-12,68.01,69.087,67.471,69.087,26037,0
2008-08-13,68.781,69.86,67.242,69.397,58310,0
2008-08-14,68.628,71.399,68.163,71.091,27103,0
2008-08-15,71.399,72.401,69.167,70.09,32531,0
2008-08-18,69.705,70.937,69.319,69.627,19338,0
2008-08-19,69.167,69.627,67.623,68.548,24713,0
2008-08-20,67.779,69.784,67.393,68.628,29370,0
2008-08-21,67.242,71.091,67.242,69.55,26485,0
2008-08-22,69.243,71.708,69.243,71.246,25364,0
2008-08-25,71.014,71.17,69.86,70.166,29976,0
2008-08-26,69.705,71.476,67.702,68.01,99347,0
2008-08-27,67.623,68.781,67.623,67.702,54984,0
2008-08-28,67.317,68.548,67.242,67.934,35349,0
2008-08-29,68.01,68.089,67.242,68.089,25354,0
2008-09-02,71.399,71.862,68.781,69.397,79664,0
2008-09-03,69.627,70.629,68.241,69.167,67733,0
2008-09-04,68.781,69.627,67.702,68.318,51112,0
2008-09-05,68.397,69.627,67.855,68.397,64702,0
2008-09-08,69.705,69.935,67.934,68.702,36695,0
2008-09-09,69.087,69.087,65.624,66.085,48855,0
2008-09-10,66.546,67.55,65.931,66.546,58578,0
2008-09-11,64.16,65.314,63.391,64.236,60152,0
2008-09-12,63.929,65.624,63.544,64.543,34966,0
2008-09-15,63.237,63.237,58.076,59.231,60803,0
2008-09-16,57.304,60.23,55.687,59.231,62997,0
2008-09-17,58.688,58.844,54.608,56.227,143203,0
2008-09-18,56.612,58.306,53.376,56.842,156232,0
2008-09-19,60.309,61.694,55.61,59.846,125566,0
2008-09-22,59.386,59.459,56.842,56.842,48784,0
2008-09-23,56.995,57.225,54.223,54.685,43808,0
2008-09-24,54.608,55.3,54.223,54.608,49502,0
2008-09-25,54.301,55.61,54.223,54.761,41795,0
2008-09-26,54.069,54.532,51.528,52.761,69637,0
2008-09-29,51.836,52.144,22.953,49.447,83992,0
2008-09-30,48.448,51.296,47.752,51.296,71329,0
2008-10-01,51.296,51.682,48.448,49.756,48190,0
2008-10-02,48.91,50.065,44.903,44.903,37860,0
2008-10-03,45.75,46.597,42.517,42.902,42509,0
2008-10-06,41.44,41.671,37.279,39.82,80265,0
2008-10-07,39.82,40.281,36.275,36.275,61835,0
2008-10-08,35.199,35.199,27.111,33.197,111686,0
2008-10-09,33.274,34.118,29.806,30.424,106589,0
2008-10-10,28.65,29.421,24.802,28.036,108913,0
2008-10-13,29.191,35.582,29.191,35.582,72799,0
2008-10-14,37.433,40.515,35.661,35.893,74036,0
2008-10-15,35.43,37.433,31.348,31.732,46858,0
2008-10-16,31.888,33.197,29.732,33.119,74015,0
2008-10-17,32.271,35.046,31.348,31.811,77165,0
2008-10-20,32.119,35.351,32.119,34.739,44646,0
2008-10-21,34.66,35.277,33.506,33.965,29084,0
2008-10-22,33.274,40.515,29.421,29.96,34203,0
2008-10-23,31.348,35.122,31.041,33.119,83198,0
2008-10-24,31.732,33.658,30.579,31.888,53917,0
2008-10-27,32.348,32.81,30.655,30.655,52540,0
2008-10-28,32.04,33.352,29.806,33.352,44210,0
2008-10-29,34.507,38.817,34.044,38.358,86211,0
2008-10-30,39.281,40.821,36.664,38.588,55113,0
2008-10-31,38.588,40.976,37.433,40.204,54082,0
2008-11-03,42.283,42.902,39.281,39.665,42255,0
2008-11-04,42.672,42.672,40.204,41.979,33958,0
2008-11-05,41.747,43.441,39.206,39.358,29813,0
2008-11-06,38.897,39.744,35.737,36.584,30017,0
2008-11-07,36.815,39.897,36.815,38.667,28979,0
2008-11-10,40.591,40.591,36.275,36.584,37774,0
2008-11-11,36.584,36.664,34.582,35.046,32346,0
2008-11-12,34.66,35.046,30.193,30.193,46554,0
2008-11-13,30.269,36.046,29.653,36.046,47960,0
2008-11-14,35.582,37.818,33.89,35.351,41005,0
2008-11-17,34.352,36.2,33.352,35.277,55695,0
2008-11-18,38.974,43.517,36.124,39.358,140248,0
2008-11-19,38.202,39.665,36.97,36.97,62221,0
2008-11-20,36.74,37.202,32.04,32.271,79092,0
2008-11-21,33.582,33.89,30.579,33.89,66807,0
2008-11-24,34.43,37.971,33.814,37.586,72731,0
2008-11-25,38.049,39.665,36.2,39.358,61688,0
2008-11-26,38.435,43.211,38.279,43.132,110271,0
2008-11-28,42.438,42.438,38.588,40.898,28706,0
2008-12-01,43.285,43.285,36.815,36.894,57314,0
2008-12-02,38.588,40.976,37.894,39.589,51032,0
2008-12-03,38.126,40.591,37.433,40.129,47290,0
2008-12-04,39.128,39.744,35.893,36.275,32039,0
2008-12-05,35.737,38.588,35.737,35.97,92865,0
2008-12-08,38.126,38.588,36.584,38.435,52776,0
2008-12-09,38.279,38.817,37.047,37.894,58465,0
2008-12-10,39.281,41.979,38.743,41.671,60062,0
2008-12-11,40.668,43.904,40.129,40.668,69432,0
2008-12-12,39.744,43.671,39.589,43.132,51996,0
2008-12-15,43.593,44.516,41.979,42.672,45423,0
2008-12-16,42.979,44.98,42.052,44.827,48827,0
2008-12-17,44.676,46.982,43.593,45.599,82652,0
2008-12-18,46.597,46.597,42.438,43.132,39524,0
2008-12-19,44.827,45.368,41.671,42.438,56535,0
2008-12-22,42.823,43.132,38.511,42.129,60201,0
2008-12-23,42.593,44.443,39.82,41.44,62372,0
2008-12-24,41.36,42.517,40.281,42.052,33329,0
2008-12-26,42.21,42.364,40.281,42.129,18114,0
2008-12-29,42.129,42.517,38.358,39.975,49817,0
2008-12-30,40.436,41.053,38.974,40.976,37072,0
2008-12-31,40.668,42.747,39.897,42.283,51260,0
2009-01-02,42.052,45.75,41.44,44.516,29781,0
2009-01-05,44.365,46.522,43.517,46.213,26342,0
2009-01-06,46.753,49.447,45.599,48.139,44152,0
2009-01-07,47.752,47.752,43.979,45.599,34397,0
2009-01-08,45.52,48.062,44.365,48.062,56245,0
2009-01-09,48.831,52.527,47.368,49.217,69202,0
2009-01-12,49.292,49.527,46.29,46.522,28458,0
2009-01-13,46.675,48.216,45.828,47.752,33667,0
2009-01-14,47.216,48.37,44.676,47.522,53252,0
2009-01-15,47.752,50.988,45.444,50.988,59676,0
2009-01-16,51.604,52.067,47.138,49.371,37660,0
2009-01-20,49.141,49.141,46.597,47.291,38073,0
2009-01-21,47.216,49.756,47.216,49.756,48787,0
2009-01-22,48.831,50.755,48.524,49.527,67372,0
2009-01-23,48.216,49.603,47.445,47.909,36869,0
2009-01-26,48.139,50.988,47.829,49.292,42426,0
2009-01-27,49.371,50.988,48.679,49.834,40841,0
2009-01-28,50.913,51.758,50.45,51.45,42777,0
2009-01-29,50.45,50.988,48.524,48.679,31060,0
2009-01-30,49.141,49.527,47.291,47.445,34160,0
2009-02-02,46.982,49.834,45.828,49.679,39573,0
2009-02-03,49.985,51.144,49.527,50.065,36144,0
2009-02-04,49.985,51.144,48.91,49.061,30126,0
2009-02-05,47.983,50.68,47.829,49.371,25547,0
2009-02-06,49.141,50.988,48.985,50.065,40303,0
2009-02-09,49.756,50.755,49.603,50.45,38163,0
2009-02-10,53.841,53.841,48.91,49.061,56241,0
2009-02-11,48.754,50.68,47.752,49.679,42277,0
2009-02-12,49.834,51.144,48.37,51.065,57344,0
2009-02-13,50.68,51.528,49.679,50.755,46243,0
2009-02-17,50.603,50.603,47.983,48.524,56923,0
2009-02-18,48.37,49.061,45.906,46.213,70148,0
2009-02-19,46.369,48.91,46.369,48.448,40084,0
2009-02-20,47.677,49.527,45.674,46.597,60837,0
2009-02-23,47.291,49.447,45.828,46.369,84299,0
2009-02-24,46.597,46.982,44.748,46.597,42219,0
2009-02-25,46.369,46.828,44.748,45.368,46403,0
2009-02-26,45.981,46.135,42.902,42.902,35191,0
2009-02-27,42.364,42.902,37.512,41.283,55704,0
2009-03-02,40.204,40.281,35.815,35.97,156410,0
2009-03-03,36.124,37.356,33.119,33.582,63875,0
2009-03-04,34.43,36.97,34.43,36.046,44310,0
2009-03-05,34.969,35.351,32.81,33.352,42547,0
2009-03-06,33.582,36.97,31.579,32.658,54740,0
2009-03-09,32.195,34.044,31.811,33.197,44681,0
2009-03-10,33.89,35.582,33.814,34.582,30343,0
2009-03-11,34.969,35.815,33.89,34.352,21141,0
2009-03-12,34.274,35.737,33.119,35.046,36910,0
2009-03-13,35.43,35.507,33.89,34.352,23577,0
2009-03-16,34.507,35.122,32.735,32.965,35267,0
2009-03-17,33.119,34.739,32.426,34.582,48557,0
2009-03-18,34.044,34.89,33.582,34.582,22216,0
2009-03-19,34.739,34.739,33.119,34.582,42187,0
2009-03-20,34.739,35.737,32.81,32.965,44226,0
2009-03-23,33.89,36.431,33.582,35.893,41890,0
2009-03-24,35.43,37.894,35.43,36.815,43876,0
2009-03-25,37.971,39.281,36.815,38.279,55728,0
2009-03-26,38.667,40.436,36.664,36.74,109390,0
2009-03-27,33.506,33.658,30.807,31.964,839596,0
2009-03-30,30.807,31.115,28.96,29.576,203312,0
2009-03-31,30.424,30.424,27.036,29.576,145331,0
2009-04-01,28.575,30.655,28.5,30.038,61789,0
2009-04-02,30.807,32.348,30.732,31.348,102547,0
2009-04-03,31.579,31.579,29.806,30.964,69888,0
2009-04-06,30.579,31.348,30.114,31.272,48330,0
2009-04-07,30.807,31.115,28.113,28.5,120466,0
2009-04-08,28.806,30.193,28.806,29.421,61022,0
2009-04-09,30.193,30.807,29.5,30.345,73579,0
2009-04-13,29.5,30.655,28.96,30.269,63698,0
2009-04-14,29.885,31.656,29.268,30.579,61756,0
2009-04-15,30.579,31.115,29.421,31.115,42215,0
2009-04-16,30.964,31.732,30.038,31.424,85259,0
2009-04-17,31.579,32.735,31.194,32.581,95760,0
2009-04-20,32.04,32.04,30.114,30.501,54504,0
2009-04-21,30.807,32.119,30.193,32.119,72927,0
2009-04-22,31.041,32.348,30.807,31.348,68034,0
2009-04-23,30.884,31.272,29.037,29.732,103755,0
2009-04-24,30.732,30.732,29.653,30.655,62060,0
2009-04-27,30.579,30.964,28.806,29.114,93908,0
2009-04-28,28.881,30.579,28.881,30.114,48743,0
2009-04-29,30.501,32.119,30.269,31.811,65391,0
2009-04-30,32.04,33.119,31.041,32.426,156242,0
2009-05-01,32.426,33.506,32.04,33.426,99548,0
2009-05-04,33.658,35.122,33.197,35.122,282327,0
2009-05-05,34.352,35.661,33.352,35.661,138278,0
2009-05-06,36.2,36.584,34.812,36.584,117662,0
2009-05-07,36.97,37.202,34.118,35.507,111120,0
2009-05-08,35.737,36.508,34.66,36.508,73994,0
2009-05-11,35.815,36.664,35.43,36.046,56020,0
2009-05-12,35.893,36.431,34.66,35.351,50547,0
2009-05-13,35.277,35.277,32.735,32.81,56752,0
2009-05-14,32.886,35.122,31.888,35.122,65675,0
2009-05-15,35.046,35.046,32.735,33.119,64651,0
2009-05-18,33.89,35.815,33.736,35.815,81749,0
2009-05-19,37.356,37.741,35.893,36.894,123610,0
2009-05-20,37.279,39.281,37.202,38.435,132612,0
2009-05-21,38.049,38.049,36.275,37.663,86850,0
2009-05-22,38.049,38.667,37.512,37.663,51924,0
2009-05-26,37.356,40.436,37.356,39.975,125322,0
2009-05-27,40.668,41.283,40.051,40.204,93266,0
2009-05-28,40.744,42.364,39.358,42.052,100112,0
2009-05-29,42.364,44.443,42.364,44.443,163743,0
2009-06-01,44.748,44.827,42.438,43.364,116910,0
2009-06-02,43.285,43.979,42.21,43.593,75303,0
2009-06-03,43.056,43.364,41.979,42.672,73231,0
2009-06-04,42.672,42.672,40.436,41.671,97177,0
2009-06-05,41.283,41.979,39.975,40.281,50493,0
2009-06-08,39.744,40.436,38.358,39.975,58705,0
2009-06-09,40.281,41.979,39.744,40.436,51852,0
2009-06-10,40.821,41.979,40.591,41.823,44936,0
2009-06-11,42.438,42.438,40.436,40.821,40367,0
2009-06-12,40.898,41.129,39.281,40.051,31976,0
2009-06-15,39.897,39.897,38.511,38.897,50095,0
2009-06-16,38.897,39.897,38.511,38.667,39324,0
2009-06-17,38.667,39.206,38.435,38.667,53704,0
2009-06-18,38.511,38.974,38.511,38.974,37131,0
2009-06-19,39.128,39.589,38.511,38.588,57992,0
2009-06-22,38.511,38.743,35.277,36.046,80178,0
2009-06-23,36.431,37.279,35.893,36.97,55359,0
2009-06-24,37.202,38.511,37.124,37.356,26712,0
2009-06-25,37.356,38.358,37.356,38.202,34917,0
2009-06-26,38.279,42.438,37.818,41.747,227837,0
2009-06-29,41.207,41.44,39.281,39.975,45580,0
2009-06-30,39.975,40.515,39.435,40.129,28997,0
2009-07-01,40.515,40.744,39.897,39.975,32514,0
2009-07-02,40.129,40.129,38.126,38.126,39097,0
2009-07-06,38.435,38.511,36.664,37.202,34233,0
2009-07-07,37.356,37.433,35.43,35.507,52892,0
2009-07-08,35.737,35.737,33.736,34.352,77311,0
2009-07-09,34.739,36.894,34.274,36.584,38411,0
2009-07-10,36.046,36.046,34.507,35.277,37395,0
2009-07-13,35.122,36.2,34.66,36.124,35257,0
2009-07-14,36.124,36.815,35.815,36.584,35496,0
2009-07-15,37.279,38.743,37.279,38.511,55125,0
2009-07-16,38.435,38.897,37.741,38.435,26991,0
2009-07-17,38.667,38.743,37.741,38.358,49877,0
2009-07-20,38.588,40.129,38.588,39.82,42221,0
2009-07-21,39.049,39.128,36.97,38.202,68715,0
2009-07-22,37.971,38.435,37.279,38.202,32250,0
2009-07-23,38.126,40.051,37.741,38.667,81313,0
2009-07-24,38.511,38.897,37.741,38.897,26287,0
2009-07-27,38.974,40.051,38.974,39.511,35908,0
2009-07-28,39.511,39.665,38.126,38.435,43482,0
2009-07-29,38.126,38.435,37.663,37.663,25115,0
2009-07-30,38.126,39.665,37.894,38.511,57881,0
2009-07-31,38.511,39.589,38.358,38.743,39338,0
2009-08-03,38.897,39.975,38.897,39.975,48645,0
2009-08-04,39.049,40.051,38.126,40.051,43334,0
2009-08-05,40.051,40.436,39.128,40.051,44981,0
2009-08-06,40.281,40.281,39.206,39.281,28891,0
2009-08-07,40.051,40.898,39.281,40.668,60160,0
2009-08-10,40.744,40.744,39.206,40.129,56706,0
2009-08-11,40.436,40.668,38.358,38.358,62627,0
2009-08-12,38.588,39.82,37.818,39.128,73688,0
2009-08-13,39.744,39.82,38.435,39.589,51388,0
2009-08-14,39.82,39.82,38.126,38.743,44401,0
2009-08-17,38.126,38.511,37.356,37.971,55488,0
2009-08-18,38.126,38.667,37.741,38.435,57045,0
2009-08-19,38.358,39.358,38.202,38.817,42457,0
2009-08-20,39.049,39.435,38.511,39.435,26183,0
2009-08-21,39.358,40.436,39.358,39.744,61883,0
2009-08-24,40.36,42.364,39.665,40.668,70846,0
2009-08-25,40.976,41.979,40.976,41.36,60115,0
2009-08-26,41.44,41.591,40.821,41.44,37060,0
2009-08-27,41.747,41.747,39.589,41.283,62463,0
2009-08-28,41.591,41.747,39.744,40.898,56568,0
2009-08-31,40.36,40.744,39.82,40.051,53848,0
2009-09-01,39.82,40.668,39.049,39.128,56617,0
2009-09-02,32.271,33.274,29.421,30.807,736873,0
2009-09-03,31.501,31.501,29.576,30.345,249997,0
2009-09-04,30.269,30.807,29.421,30.807,151124,0
2009-09-08,30.424,31.041,29.421,29.806,168317,0
2009-09-09,29.421,29.653,28.5,28.96,251831,0
2009-09-10,28.96,28.96,27.883,28.113,139628,0
2009-09-11,27.959,28.806,27.959,28.806,154172,0
2009-09-14,29.037,29.806,28.729,29.653,118001,0
2009-09-15,29.806,29.96,28.96,29.191,91162,0
2009-09-16,29.191,30.424,28.881,30.345,145765,0
2009-09-17,30.579,30.884,29.732,30.345,120451,0
2009-09-18,30.579,30.807,29.96,30.579,101033,0
2009-09-21,30.655,30.655,30.038,30.655,112325,0
2009-09-22,30.807,30.884,30.345,30.501,72090,0
2009-09-23,30.424,30.655,29.653,29.806,64434,0
2009-09-24,29.96,30.114,29.191,29.5,79245,0
2009-09-25,29.348,29.5,28.881,29.421,50657,0
2009-09-28,29.576,29.576,29.268,29.5,56323,0
2009-09-29,29.268,29.5,28.96,29.191,56526,0
2009-09-30,29.037,29.348,28.881,28.96,70839,0
2009-10-01,29.421,29.421,28.5,28.806,77886,0
2009-10-02,28.575,28.575,28.113,28.267,65479,0
2009-10-05,28.344,29.191,28.113,29.114,67807,0
2009-10-06,28.806,29.576,28.806,29.191,82631,0
2009-10-07,29.114,29.421,28.881,29.268,32134,0
2009-10-08,29.114,30.193,29.114,29.576,83400,0
2009-10-09,29.5,30.114,29.421,29.732,34423,0
2009-10-12,30.114,30.193,29.348,29.421,50788,0
2009-10-13,29.348,29.348,28.729,29.268,49893,0
2009-10-14,29.653,29.653,29.191,29.348,40461,0
2009-10-15,29.114,29.348,28.881,29.037,42396,0
2009-10-16,29.037,29.5,28.729,28.881,39573,0
2009-10-19,28.881,29.268,28.881,29.191,27951,0
2009-10-20,28.806,30.038,28.806,30.038,70718,0
2009-10-21,29.732,30.038,28.421,28.5,71364,0
2009-10-22,28.5,29.576,28.5,29.421,43367,0
2009-10-23,29.5,29.576,28.421,28.575,56313,0
2009-10-26,28.65,28.806,27.728,27.806,49984,0
2009-10-27,27.728,27.728,26.958,26.958,49827,0
2009-10-28,26.958,27.343,26.033,26.112,58649,0
2009-10-29,26.342,27.188,26.112,27.111,55974,0
2009-10-30,27.188,27.188,26.186,26.342,47020,0
2009-11-02,26.571,26.804,25.802,26.419,64138,0
2009-11-03,26.112,27.036,25.956,26.958,57404,0
2009-11-04,27.111,27.806,26.958,27.267,59659,0
2009-11-05,27.573,28.5,27.188,28.421,39290,0
2009-11-06,28.19,28.344,27.418,27.728,27239,0
2009-11-09,28.036,29.114,27.65,28.65,50758,0
2009-11-10,28.267,28.806,27.728,27.883,31199,0
2009-11-11,28.267,28.575,27.806,28.5,42010,0
2009-11-12,28.5,28.806,27.65,27.728,56761,0
2009-11-13,27.806,28.5,27.728,27.883,37379,0
2009-11-16,28.036,29.268,27.806,29.037,55466,0
2009-11-17,28.96,29.885,28.881,29.885,37793,0
2009-11-18,29.96,30.964,29.806,30.579,100812,0
2009-11-19,30.732,30.807,29.114,30.807,85915,0
2009-11-20,30.424,30.655,29.5,30.501,43495,0
2009-11-23,30.655,31.579,30.193,31.194,85169,0
2009-11-24,28.881,31.041,28.5,31.041,118334,0
2009-11-25,30.807,31.732,30.501,31.656,92474,0
2009-11-27,30.732,31.424,30.424,31.041,28072,0
2009-11-30,31.041,31.115,30.269,30.964,56604,0
2009-12-01,30.884,32.735,30.732,32.581,105611,0
2009-12-02,32.581,32.581,31.424,31.656,55566,0
2009-12-03,31.811,32.886,31.579,32.119,51919,0
2009-12-04,32.426,33.197,32.119,32.581,35015,0
2009-12-07,32.735,32.735,31.732,32.04,26450,0
2009-12-08,31.811,32.119,31.579,31.732,31789,0
2009-12-09,31.501,31.888,30.501,30.807,66832,0
2009-12-10,31.501,31.501,29.806,30.114,37342,0
2009-12-11,30.038,30.655,29.653,30.038,39884,0
2009-12-14,30.193,30.655,29.348,30.114,43885,0
2009-12-15,30.114,30.732,29.806,30.038,37940,0
2009-12-16,29.96,30.501,29.576,29.732,37755,0
2009-12-17,29.576,29.885,29.421,29.421,21433,0
2009-12-18,29.5,30.038,29.268,29.348,53459,0
2009-12-21,29.268,29.885,29.268,29.732,46218,0
2009-12-22,29.348,29.576,28.267,28.421,78805,0
2009-12-23,28.5,28.65,27.806,28.267,47055,0
2009-12-24,28.267,29.885,28.267,29.885,29603,0
2009-12-28,29.96,29.96,28.5,28.729,58531,0
2009-12-29,29.037,29.037,28.5,28.65,29213,0
2009-12-30,28.5,28.881,28.421,28.806,42187,0
2009-12-31,28.421,28.881,28.113,28.344,56330,0
2010-01-04,28.344,29.732,28.344,29.576,60807,0
2010-01-05,29.348,30.655,29.348,30.038,46407,0
2010-01-06,30.038,31.194,30.038,30.424,56398,0
2010-01-07,30.345,30.884,30.038,30.501,30509,0
2010-01-08,30.345,30.884,29.653,30.807,62942,0
2010-01-11,31.041,31.964,30.884,31.041,91024,0
2010-01-12,30.732,31.348,30.269,30.579,37521,0
2010-01-13,30.807,31.194,30.345,30.884,26185,0
2010-01-14,30.807,31.194,30.424,31.041,34852,0
2010-01-15,30.807,31.041,30.038,30.501,33129,0
2010-01-19,30.501,30.655,29.806,30.038,35957,0
2010-01-20,29.732,30.038,29.191,29.5,37929,0
2010-01-21,29.421,29.732,28.5,28.5,38870,0
2010-01-22,28.5,28.881,28.19,28.421,42889,0
2010-01-25,28.65,29.191,28.575,28.806,39282,0
2010-01-26,28.729,30.038,28.5,29.576,53030,0
2010-01-27,29.268,29.732,28.881,29.653,29481,0
2010-01-28,29.653,29.653,28.729,29.191,63881,0
2010-01-29,29.191,29.96,28.65,29.037,67930,0
2010-02-01,28.881,29.268,28.5,29.268,28592,0
2010-02-02,29.191,29.732,28.575,29.268,32946,0
2010-02-03,29.037,29.421,28.575,29.114,21305,0
2010-02-04,28.881,28.96,27.267,27.418,46845,0
2010-02-05,27.418,28.421,26.186,27.65,82794,0
2010-02-08,27.573,28.267,27.111,27.343,21661,0
2010-02-09,27.188,28.036,26.571,27.806,20128,0
2010-02-10,27.728,27.959,26.804,27.883,25348,0
2010-02-11,27.65,28.036,27.036,27.806,39242,0
2010-02-12,27.498,27.573,26.881,27.036,25700,0
2010-02-16,27.111,28.344,25.418,27.111,64282,0
2010-02-17,26.958,28.113,26.958,27.573,27309,0
2010-02-18,27.498,28.575,27.498,28.575,21504,0
2010-02-19,28.575,28.729,27.883,28.036,21676,0
2010-02-22,28.19,28.267,27.418,27.728,17467,0
2010-02-23,27.498,27.806,26.958,27.267,24491,0
2010-02-24,27.267,27.728,27.111,27.498,22433,0
2010-02-25,27.111,27.573,27.036,27.573,10031,0
2010-02-26,27.498,27.65,26.958,27.111,18688,0
2010-03-01,27.111,28.729,26.958,28.65,33318,0
2010-03-02,28.729,30.579,28.344,30.424,83979,0
2010-03-03,30.579,30.807,30.038,30.345,56887,0
2010-03-04,30.424,32.119,30.038,31.579,88069,0
2010-03-05,31.732,33.044,31.656,32.503,104079,0
2010-03-08,32.426,32.886,31.501,31.964,48092,0
2010-03-09,31.732,32.348,30.807,31.041,38603,0
2010-03-10,30.964,32.195,30.807,31.579,39544,0
2010-03-11,31.272,32.348,30.884,31.501,29423,0
2010-03-12,31.579,32.04,31.424,31.964,35465,0
2010-03-15,31.811,31.811,30.732,30.884,37002,0
2010-03-16,31.041,31.041,30.424,30.964,17783,0
2010-03-17,31.115,31.579,30.501,31.194,28690,0
2010-03-18,30.732,31.348,30.424,31.041,21041,0
2010-03-19,31.041,31.732,30.501,31.424,104537,0
2010-03-22,31.041,32.04,30.884,32.04,32031,0
2010-03-23,31.811,31.964,31.656,31.811,21815,0
2010-03-24,32.119,32.658,31.501,31.579,47213,0
2010-03-25,31.579,31.888,30.884,30.964,33577,0
2010-03-26,31.115,31.656,30.655,30.884,34835,0
2010-03-29,31.115,31.348,30.501,30.732,40502,0
2010-03-30,30.579,31.115,29.191,29.421,104061,0
2010-03-31,29.268,30.579,29.268,30.193,37892,0
2010-04-01,30.269,30.501,29.653,30.345,26923,0
2010-04-05,30.269,31.041,30.269,30.579,26760,0
2010-04-06,30.269,31.348,30.269,31.041,24093,0
2010-04-07,30.655,30.884,29.653,30.501,35698,0
2010-04-08,30.038,31.115,30.038,31.041,38427,0
2010-04-09,31.041,32.119,30.807,32.04,52494,0
2010-04-12,32.271,34.118,32.271,33.582,107919,0
2010-04-13,33.119,35.43,33.119,34.969,87423,0
2010-04-14,34.969,36.275,34.969,36.124,57800,0
2010-04-15,35.815,36.431,34.507,34.66,46607,0
2010-04-16,34.582,34.66,33.119,33.506,48912,0
2010-04-19,32.886,33.658,32.886,33.119,41181,0
2010-04-20,33.506,35.122,33.352,34.969,49648,0
2010-04-21,35.122,35.122,34.274,34.89,37422,0
2010-04-22,34.43,35.43,34.352,35.351,38631,0
2010-04-23,35.539,36.328,34.829,36.328,40107,0
2010-04-26,36.431,36.431,35.277,35.507,36288,0
2010-04-27,35.277,36.356,34.89,35.122,51541,0
2010-04-28,35.43,35.893,35.199,35.43,43496,0
2010-04-29,35.507,36.275,35.43,35.97,49086,0
2010-04-30,36.046,37.279,35.815,36.356,49319,0
2010-05-03,36.664,37.663,36.584,37.663,58758,0
2010-05-04,37.047,37.279,35.43,35.815,31625,0
2010-05-05,35.507,35.815,34.044,34.274,51083,0
2010-05-06,34.43,34.812,30.807,32.348,94116,0
2010-05-07,31.964,32.581,30.193,30.964,53900,0
2010-05-10,33.119,34.352,32.195,33.582,38819,0
2010-05-11,33.352,34.118,32.426,33.89,22725,0
2010-05-12,33.89,35.737,33.89,35.737,31566,0
2010-05-13,35.507,35.737,34.43,35.582,33024,0
2010-05-14,35.199,35.199,31.964,32.886,41611,0
2010-05-17,33.197,33.506,31.194,32.119,34209,0
2010-05-18,32.581,33.119,31.194,31.194,29029,0
2010-05-19,32.503,34.118,31.579,33.89,82986,0
2010-05-20,33.274,33.274,31.115,31.115,73271,0
2010-05-21,30.807,33.044,30.732,32.119,49162,0
2010-05-24,32.195,32.271,31.194,31.194,28365,0
2010-05-25,30.501,31.272,30.193,31.115,39931,0
2010-05-26,31.348,31.964,31.194,31.501,32643,0
2010-05-27,32.271,32.503,31.656,32.348,25200,0
2010-05-28,32.348,32.735,31.579,31.964,20304,0
2010-06-01,31.272,31.811,30.424,30.424,29176,0
2010-06-02,30.424,31.964,30.424,31.964,24241,0
2010-06-03,31.888,33.044,31.501,31.888,39218,0
2010-06-04,31.501,31.656,30.269,30.269,35735,0
2010-06-07,30.579,30.807,29.421,29.576,25518,0
2010-06-08,29.653,30.114,28.881,29.96,40170,0
2010-06-09,30.345,31.888,30.038,30.345,25854,0
2010-06-10,30.732,31.272,30.501,31.194,21355,0
2010-06-11,29.96,32.04,29.96,32.04,29738,0
2010-06-14,32.426,32.581,31.964,32.271,22918,0
2010-06-15,32.658,33.044,31.732,32.81,23071,0
2010-06-16,32.426,32.658,32.04,32.581,16244,0
2010-06-17,32.581,32.581,31.964,32.348,8754,0
2010-06-18,32.581,33.119,32.348,33.044,37594,0
2010-06-21,33.044,33.658,32.195,32.503,17142,0
2010-06-22,32.348,32.348,31.115,31.115,22879,0
2010-06-23,30.964,31.579,30.964,31.348,17110,0
2010-06-24,31.041,31.579,31.041,31.041,13029,0
2010-06-25,31.272,33.119,30.964,32.119,75575,0
2010-06-28,31.888,32.119,30.964,31.272,22265,0
2010-06-29,30.807,30.884,29.732,29.806,40328,0
2010-06-30,29.708,30.732,29.472,29.63,20380,0
2010-07-01,29.653,30.038,28.881,29.732,19717,0
2010-07-02,30.038,31.732,30.038,30.655,26951,0
2010-07-06,30.579,30.807,29.806,30.038,24513,0
2010-07-07,30.269,31.272,30.269,31.272,20809,0
2010-07-08,31.501,31.579,30.655,30.964,14765,0
2010-07-09,30.807,31.424,30.501,31.348,9792,0
2010-07-12,31.115,31.501,30.807,30.964,19164,0
2010-07-13,31.348,32.348,31.041,32.348,29317,0
2010-07-14,32.271,32.271,31.348,31.348,18868,0
2010-07-15,31.579,31.888,31.041,31.811,12800,0
2010-07-16,31.501,31.501,30.732,30.807,29453,0
2010-07-19,30.884,31.348,30.807,31.272,13463,0
2010-07-20,30.884,31.656,30.807,31.579,14067,0
2010-07-21,31.888,32.119,31.501,31.656,16921,0
2010-07-22,32.348,32.965,31.964,32.886,36441,0
2010-07-23,32.581,33.582,32.581,33.506,28052,0
2010-07-26,33.736,33.89,33.582,33.814,27660,0
2010-07-27,33.89,33.89,33.197,33.197,24001,0
2010-07-28,33.119,33.426,31.888,31.964,21939,0
2010-07-29,32.503,32.658,31.964,32.195,17498,0
2010-07-30,31.811,32.965,31.811,32.348,21947,0
2010-08-02,32.81,33.426,32.658,32.735,17247,0
2010-08-03,32.658,33.119,32.426,32.581,20739,0
2010-08-04,32.886,32.965,32.348,32.503,22282,0
2010-08-05,32.348,32.658,32.119,32.119,8127,0
2010-08-06,31.732,32.119,31.041,31.501,37980,0
2010-08-09,31.656,32.271,31.579,32.271,15099,0
2010-08-10,31.732,31.888,31.194,31.348,18987,0
2010-08-11,30.732,31.424,30.269,30.269,42209,0
2010-08-12,30.807,31.115,30.269,30.655,30900,0
2010-08-13,30.655,30.964,30.193,30.193,19185,0
2010-08-16,30.114,30.884,29.96,30.345,21093,0
2010-08-17,30.807,31.579,30.579,31.041,28605,0
2010-08-18,30.884,31.041,30.345,30.579,19918,0
2010-08-19,30.501,31.041,30.501,30.579,32569,0
2010-08-20,30.501,30.884,30.038,30.655,38721,0
2010-08-23,30.807,31.272,29.653,29.806,31766,0
2010-08-24,29.653,30.501,29.348,30.193,27646,0
2010-08-25,29.806,30.269,29.348,29.732,33216,0
2010-08-26,29.885,30.501,29.348,29.421,23318,0
2010-08-27,29.885,30.807,29.268,30.732,27162,0
2010-08-30,30.501,30.732,29.885,29.885,26732,0
2010-08-31,29.787,30.496,29.787,29.787,25003,0
2010-09-01,30.345,30.579,29.576,30.424,45938,0
2010-09-02,30.501,30.501,29.885,30.424,25267,0
2010-09-03,30.579,30.964,30.345,30.732,39632,0
2010-09-07,30.345,30.345,29.191,29.268,24563,0
2010-09-08,29.348,29.653,28.96,29.114,21418,0
2010-09-09,29.732,29.806,29.037,29.421,16876,0
2010-09-10,29.653,29.653,29.191,29.5,21302,0
2010-09-13,29.885,30.193,29.268,29.421,40295,0
2010-09-14,29.421,29.806,29.268,29.653,22016,0
2010-09-15,29.732,30.193,29.576,30.114,62511,0
2010-09-16,30.114,30.501,29.732,30.424,26340,0
2010-09-17,30.579,30.732,30.193,30.655,18384,0
2010-09-20,30.732,31.272,30.579,31.272,40272,0
2010-09-21,31.272,31.501,30.807,31.041,22370,0
2010-09-22,30.807,30.964,30.501,30.655,17917,0
2010-09-23,30.345,30.655,30.114,30.424,27494,0
2010-09-24,30.732,30.807,30.114,30.579,31461,0
2010-09-27,30.501,31.194,30.424,31.194,23306,0
2010-09-28,31.194,31.579,30.655,31.579,19382,0
2010-09-29,31.579,31.732,30.732,31.732,22687,0
2010-09-30,31.732,31.888,31.194,31.811,27841,0
2010-10-01,31.888,31.888,31.424,31.811,21461,0
2010-10-04,31.811,32.04,30.884,31.348,27803,0
2010-10-05,31.811,31.964,31.272,31.964,31526,0
2010-10-06,31.811,31.964,31.424,31.888,24222,0
2010-10-07,31.811,31.811,31.115,31.348,30516,0
2010-10-08,31.348,31.888,31.348,31.656,14180,0
2010-10-11,31.732,31.888,31.348,31.888,15625,0
2010-10-12,31.732,31.964,31.348,31.811,14035,0
2010-10-13,31.888,31.964,31.732,31.964,25031,0
2010-10-14,31.964,31.964,31.656,31.811,20314,0
2010-10-15,31.888,31.888,31.348,31.424,35851,0
2010-10-18,31.424,31.964,31.272,31.964,16305,0
2010-10-19,31.348,32.195,31.348,31.732,32590,0
2010-10-20,32.04,32.271,31.732,32.04,20098,0
2010-10-21,32.271,32.271,31.115,31.656,30997,0
2010-10-22,31.579,31.811,31.115,31.811,19125,0
2010-10-25,31.888,31.888,31.194,31.656,15291,0
2010-10-26,31.348,31.888,31.348,31.732,18874,0
2010-10-27,31.656,32.348,31.656,32.271,33493,0
2010-10-28,32.426,33.044,32.195,32.81,23267,0
2010-10-29,32.845,33.169,32.684,33.09,18865,0
2010-11-01,33.426,33.426,32.886,33.274,40461,0
2010-11-02,33.506,34.89,33.506,34.89,57145,0
2010-11-03,34.89,35.277,34.044,34.66,64098,0
2010-11-04,35.43,35.815,34.969,35.737,79601,0
2010-11-05,35.737,36.584,35.737,36.508,52577,0
2010-11-08,35.046,35.815,34.66,35.351,29122,0
2010-11-09,35.582,35.582,33.658,33.89,29951,0
2010-11-10,33.582,35.277,33.119,35.199,43132,0
2010-11-11,34.739,35.582,34.739,35.122,19296,0
2010-11-12,34.89,35.122,34.582,34.582,22653,0
2010-11-15,34.66,34.969,34.43,34.507,16354,0
2010-11-16,34.198,34.352,33.506,33.89,34177,0
2010-11-17,33.89,34.044,33.506,33.582,17286,0
2010-11-18,34.044,34.582,33.89,34.044,31334,0
2010-11-19,34.044,35.351,33.736,34.969,38729,0
2010-11-22,34.89,35.351,34.044,34.812,23556,0
2010-11-23,34.352,35.046,34.044,34.969,34887,0
2010-11-24,35.351,35.97,34.969,35.43,54290,0
2010-11-26,35.199,35.737,34.812,35.046,16863,0
2010-11-29,35.046,35.199,34.198,34.43,22850,0
2010-11-30,34.2,34.356,33.571,33.806,18772,0
2010-12-01,34.507,34.582,33.426,33.89,58792,0
2010-12-02,33.736,33.89,33.044,33.197,40355,0
2010-12-03,33.044,33.814,32.965,33.736,20052,0
2010-12-06,33.814,34.352,33.736,34.352,34956,0
2010-12-07,34.812,34.969,34.43,34.43,23980,0
2010-12-08,34.43,34.66,34.118,34.274,15125,0
2010-12-09,34.507,34.582,34.274,34.582,10449,0
2010-12-10,34.582,34.739,34.044,34.739,13709,0
2010-12-13,34.812,34.89,34.274,34.274,25117,0
2010-12-14,34.274,34.582,33.965,34.044,26518,0
2010-12-15,34.118,34.507,33.814,33.89,25499,0
2010-12-16,34.044,35.199,34.044,35.122,25906,0
2010-12-17,35.199,35.277,34.66,35.277,22062,0
2010-12-20,35.43,35.507,35.122,35.351,18846,0
2010-12-21,35.43,36.584,35.43,36.584,24321,0
2010-12-22,36.584,37.279,36.431,36.74,35461,0
2010-12-23,36.894,37.663,36.74,37.124,21584,0
2010-12-27,36.97,36.97,35.97,36.2,21446,0
2010-12-28,36.124,36.2,34.43,34.812,48320,0
2010-12-29,35.066,35.696,34.829,35.616,21856,0
2010-12-30,35.458,35.855,35.302,35.696,17626,0
2010-12-31,35.499,36.24,35.414,35.826,18957,0
2011-01-03,36.356,37.356,36.275,37.124,43283,0
2011-01-04,37.356,37.433,36.046,36.046,26313,0
2011-01-05,36.124,37.124,36.046,36.2,34249,0
2011-01-06,36.356,37.124,35.97,37.124,48403,0
2011-01-07,36.97,38.358,36.508,36.97,48724,0
2011-01-10,36.97,37.894,36.97,37.663,39459,0
2011-01-11,38.049,38.049,37.279,37.894,36184,0
2011-01-12,38.126,38.817,37.971,38.202,53415,0
2011-01-13,38.358,39.358,37.894,38.358,70312,0
2011-01-14,39.975,39.975,38.358,38.817,49873,0
2011-01-18,39.206,39.665,38.358,39.358,62066,0
2011-01-19,39.358,39.435,37.894,38.049,47726,0
2011-01-20,38.049,38.049,37.356,37.741,37616,0
2011-01-21,38.897,39.281,38.202,38.358,54231,0
2011-01-24,38.743,39.358,38.667,38.743,47900,0
2011-01-25,38.743,39.281,38.435,38.511,35575,0
2011-01-26,38.974,39.281,38.588,38.588,41202,0
2011-01-27,38.743,39.206,38.358,38.743,42848,0
2011-01-28,38.897,39.128,38.511,38.667,39928,0
2011-01-31,39.046,39.46,38.88,39.214,51799,0
2011-02-01,39.511,39.665,39.281,39.435,52614,0
2011-02-02,38.817,39.511,38.049,39.435,36603,0
2011-02-03,39.435,39.435,38.743,39.128,23831,0
2011-02-04,35.815,36.664,35.737,35.893,694617,0
2011-02-07,35.815,36.815,35.582,36.431,211479,0
2011-02-08,36.584,36.815,35.815,36.815,141684,0
2011-02-09,36.815,36.815,35.97,36.046,72590,0
2011-02-10,36.046,36.046,35.199,35.351,91016,0
2011-02-11,35.351,35.815,34.66,35.815,97813,0
2011-02-14,35.815,36.356,35.661,36.356,147900,0
2011-02-15,36.2,36.431,35.351,35.97,96434,0
2011-02-16,35.507,36.356,35.43,36.356,52988,0
2011-02-18,37.202,37.433,36.431,37.356,98850,0
2011-02-22,36.97,37.586,36.508,37.279,122826,0
2011-02-23,37.124,37.356,35.97,36.508,87663,0
2011-02-24,36.431,37.279,36.2,37.124,106924,0
2011-02-25,37.047,37.202,35.815,36.508,89310,0
2011-02-28,36.642,36.724,35.855,35.855,65127,0
2011-03-01,35.97,36.356,35.815,36.2,78083,0
2011-03-02,35.97,36.275,35.815,36.2,45180,0
2011-03-03,36.584,36.894,36.046,36.815,83142,0
2011-03-04,36.97,36.97,35.815,35.97,68455,0
2011-03-07,36.275,36.894,35.893,36.275,95146,0
2011-03-08,36.356,36.356,35.815,35.97,58756,0
2011-03-09,35.97,36.046,34.739,35.199,70457,0
2011-03-10,34.812,35.351,34.198,34.352,72721,0
2011-03-11,34.198,35.43,33.89,35.046,36942,0
2011-03-14,34.66,34.812,34.044,34.507,63709,0
2011-03-15,33.89,34.198,32.735,33.658,68520,0
2011-03-16,33.736,35.351,33.736,35.122,77352,0
2011-03-17,35.458,35.616,34.514,34.674,54936,0
2011-03-18,34.969,35.815,34.507,35.815,77875,0
2011-03-21,35.97,36.356,35.507,35.815,71394,0
2011-03-22,35.97,36.508,35.815,36.431,52541,0
2011-03-23,36.508,36.508,35.661,36.2,42519,0
2011-03-24,36.2,36.894,36.046,36.584,68200,0
2011-03-25,36.74,37.124,36.356,36.97,84038,0
2011-03-28,36.97,37.047,36.275,36.356,43774,0
2011-03-29,36.356,36.894,36.356,36.664,39230,0
2011-03-30,36.74,37.124,36.664,36.74,77550,0
2011-03-31,36.901,37.15,36.57,37.066,158592,0
2011-04-01,37.047,37.586,36.97,37.202,88889,0
2011-04-04,37.202,37.894,36.97,37.356,77245,0
2011-04-05,37.195,37.35,36.957,37.274,50656,0
2011-04-06,37.356,37.663,37.124,37.356,94280,0
2011-04-07,37.195,37.666,37.116,37.274,26766,0
2011-04-08,37.588,37.745,37.195,37.43,59022,0
2011-04-11,37.047,37.433,36.2,36.356,75398,0
2011-04-12,35.933,36.17,34.674,35.066,77934,0
2011-04-13,35.199,35.43,34.66,34.969,51229,0
2011-04-14,34.812,35.046,34.507,35.046,34949,0
2011-04-15,34.752,35.066,34.674,34.989,39215,0
2011-04-18,34.436,34.829,32.861,34.042,77322,0
2011-04-19,34.278,34.356,33.571,33.728,49008,0
2011-04-20,34.356,34.356,33.173,33.883,60906,0
2011-04-21,33.883,34.2,33.883,34.042,40568,0
2011-04-25,34.2,34.356,33.883,34.118,48830,0
2011-04-26,34.356,34.514,33.883,34.118,63851,0
2011-04-27,34.278,34.593,33.883,34.118,67964,0
2011-04-28,34.278,34.436,33.096,33.491,87676,0
2011-04-29,33.517,34.262,33.434,34.095,59330,0
2011-05-02,34.118,34.278,33.491,33.491,53078,0
2011-05-03,33.096,33.728,33.096,33.334,43034,0
2011-05-04,33.41,33.728,32.466,32.861,67279,0
2011-05-05,32.781,33.255,32.307,32.701,47622,0
2011-05-06,33.41,33.41,32.307,32.781,50243,0
2011-05-09,33.096,33.096,32.466,32.544,33956,0
2011-05-10,32.938,33.491,32.544,33.491,36550,0
2011-05-11,33.41,33.883,32.466,32.466,38258,0
2011-05-12,32.466,33.334,32.307,33.255,32187,0
2011-05-13,33.334,33.41,32.307,32.466,30150,0
2011-05-16,32.466,33.019,32.307,32.307,30848,0
2011-05-17,32.544,32.781,31.678,31.836,48494,0
2011-05-18,32.071,32.544,31.836,32.466,27070,0
2011-05-19,32.389,32.938,32.389,32.701,41507,0
2011-05-20,32.701,33.019,31.993,32.701,42741,0
2011-05-23,32.544,32.623,32.152,32.389,46980,0
2011-05-24,32.623,32.861,32.071,32.389,48437,0
2011-05-25,32.307,32.307,31.601,31.836,64274,0
2011-05-26,31.836,31.916,31.285,31.601,55194,0
2011-05-27,31.836,32.071,31.521,31.601,31680,0
2011-05-31,32.278,32.608,31.288,31.533,81599,0
2011-06-01,31.678,32.227,30.966,30.966,104325,0
2011-06-02,30.966,31.285,30.732,30.732,62770,0
2011-06-03,30.732,31.285,30.496,30.653,70367,0
2011-06-06,31.048,31.285,29.945,29.945,68247,0
2011-06-07,30.104,30.339,29.234,29.313,78010,0
2011-06-08,29.313,29.55,27.581,27.895,100154,0
2011-06-09,28.133,28.919,28.054,28.682,88145,0
2011-06-10,28.764,28.919,27.818,28.133,45478,0
2011-06-13,28.291,28.919,28.212,28.764,40026,0
2011-06-14,28.998,29.787,28.838,29.708,45681,0
2011-06-15,29.55,29.708,28.764,29.079,42846,0
2011-06-16,28.963,30.097,28.963,29.529,28188,0
2011-06-17,29.708,30.18,29.079,29.079,50670,0
2011-06-20,29.155,29.63,29.079,29.63,21491,0
2011-06-21,29.945,30.104,29.55,30.104,35962,0
2011-06-22,30.023,30.18,29.472,29.472,26523,0
2011-06-23,29.234,30.104,28.919,30.023,37814,0
2011-06-24,30.18,30.26,29.234,30.18,88786,0
2011-06-27,30.18,30.574,29.867,30.417,43076,0
2011-06-28,30.574,30.574,29.708,29.945,47413,0
2011-06-29,30.18,30.574,29.787,30.18,34569,0
2011-06-30,30.38,30.794,29.968,30.215,27251,0
2011-07-01,30.339,31.068,30.339,30.742,39699,0
2011-07-05,30.822,30.985,29.773,30.097,35608,0
2011-07-06,30.097,30.5,29.529,29.934,36796,0
2011-07-07,30.097,30.5,29.69,29.854,38621,0
2011-07-08,29.69,30.015,29.69,29.934,25891,0
2011-07-11,29.787,29.867,29.55,29.55,32507,0
2011-07-12,29.205,29.69,29.205,29.287,35312,0
2011-07-13,29.55,29.787,29.155,29.55,40232,0
2011-07-14,29.63,29.867,29.155,29.313,36032,0
2011-07-15,29.529,30.176,29.367,30.097,55177,0
2011-07-18,30.097,30.339,29.367,29.529,64007,0
2011-07-19,30.015,30.662,29.854,30.662,55393,0
2011-07-20,30.742,30.742,29.773,30.097,63151,0
2011-07-21,30.339,31.229,30.257,30.742,122079,0
2011-07-22,30.822,31.147,30.339,30.581,74891,0
2011-07-25,30.581,30.742,30.257,30.339,86695,0
2011-07-26,30.421,30.421,29.529,29.773,57991,0
2011-07-27,29.61,30.015,28.557,29.123,86869,0
2011-07-28,29.043,29.773,28.8,29.287,34065,0
2011-07-29,29.143,29.718,28.563,29.143,41144,0
2011-08-01,29.043,29.854,28.963,29.287,33197,0
2011-08-02,29.287,29.529,27.75,27.75,66238,0
2011-08-03,27.668,28.477,26.938,27.75,46730,0
2011-08-04,27.668,27.668,25.482,25.482,106200,0
2011-08-05,25.728,27.264,24.433,26.134,142274,0
2011-08-08,25.565,26.051,23.623,24.191,152630,0
2011-08-09,24.351,26.051,22.653,25.728,94020,0
2011-08-10,24.997,25.565,23.946,23.946,59845,0
2011-08-11,24.109,25.646,24.028,25.322,50753,0
2011-08-12,25.322,26.134,24.511,24.756,33342,0
2011-08-15,24.997,25.728,24.675,25.728,29010,0
2011-08-16,25.322,25.404,24.511,24.997,43001,0
2011-08-17,24.756,25.161,23.867,24.511,89469,0
2011-08-18,23.946,24.191,23.381,23.381,83377,0
2011-08-19,23.462,23.867,22.653,22.734,62707,0
2011-08-22,22.975,23.22,21.52,21.6,75559,0
2011-08-23,21.764,22.653,21.275,21.681,108443,0
2011-08-24,21.44,22.168,21.44,21.843,37196,0
2011-08-25,22.087,22.328,21.035,21.275,63523,0
2011-08-26,21.115,21.764,21.035,21.358,39852,0
2011-08-29,21.6,22.006,21.275,21.925,79460,0
2011-08-30,21.764,23.381,21.764,23.22,130748,0
2011-08-31,23.527,24.517,23.527,24.106,74928,0
2011-09-01,24.028,24.675,22.249,22.249,55253,0
2011-09-02,22.29,22.866,22.042,22.538,48684,0
2011-09-06,23.056,23.542,21.764,22.006,81907,0
2011-09-07,22.491,23.22,22.328,22.653,85114,0
2011-09-08,22.653,22.895,21.035,21.115,118501,0
2011-09-09,21.035,21.764,20.468,20.709,103491,0
2011-09-12,20.468,20.791,19.74,20.387,68868,0
2011-09-13,20.064,20.629,19.175,19.578,89798,0
2011-09-14,19.902,20.387,19.497,20.064,62635,0
2011-09-15,20.226,20.226,19.175,20.226,55152,0
2011-09-16,20.309,20.309,19.74,19.74,46094,0
2011-09-19,19.255,19.902,19.255,19.74,31127,0
2011-09-20,19.982,20.55,19.417,19.417,33322,0
2011-09-21,19.497,19.74,17.636,17.636,58336,0
2011-09-22,17.068,18.122,16.908,17.394,84422,0
2011-09-23,17.394,18.527,17.231,18.041,60586,0
2011-09-26,18.205,18.285,17.15,17.636,49292,0
2011-09-27,17.96,18.769,17.798,18.041,51140,0
2011-09-28,18.122,18.205,16.263,16.342,109994,0
2011-09-29,16.828,17.394,15.939,16.263,64201,0
2011-09-30,15.985,16.835,15.814,16.497,64194,0
2011-10-03,16.179,16.179,12.297,12.944,220779,0
2011-10-04,12.384,15.437,12.217,15.024,154935,0
2011-10-05,14.941,15.024,14.199,14.529,69487,0
2011-10-06,14.529,14.694,13.869,14.529,87498,0
2011-10-07,14.806,14.806,13.511,13.754,73967,0
2011-10-10,14.156,14.482,13.348,13.754,91218,0
2011-10-11,13.511,14.482,13.106,14.4,69622,0
2011-10-12,14.563,15.613,14.239,15.453,72927,0
2011-10-13,15.373,15.373,14.4,15.046,47545,0
2011-10-14,15.354,15.767,15.105,15.602,46395,0
2011-10-17,15.453,16.263,15.128,15.29,68949,0
2011-10-18,15.373,15.696,14.886,15.373,86099,0
2011-10-19,15.21,15.373,14.563,14.644,48027,0
2011-10-20,14.725,15.21,14.239,14.563,56853,0
2011-10-21,14.777,15.189,14.694,14.858,54814,0
2011-10-24,14.806,16.504,14.806,15.21,156437,0
2011-10-25,14.694,14.858,13.127,13.127,120299,0
2011-10-26,13.43,13.591,12.136,12.781,98172,0
2011-10-27,13.457,13.457,12.299,12.628,131682,0
2011-10-28,12.548,13.537,12.299,13.207,104952,0
2011-10-31,12.925,13.435,12.925,12.925,83704,0
2011-11-01,12.548,13.127,12.136,12.299,62426,0
2011-11-02,12.794,12.794,12.299,12.384,65365,0
2011-11-03,12.464,12.548,11.803,12.136,65731,0
2011-11-04,12.299,12.299,10.979,11.228,96817,0
2011-11-07,10.979,11.145,9.3277,10.565,131881,0
2011-11-08,10.979,11.392,9.99,10.648,66790,0
2011-11-09,10.319,10.402,9.907,9.907,63047,0
2011-11-10,9.907,10.485,9.575,9.742,51277,0
2011-11-11,9.907,10.565,9.822,10.319,70020,0
2011-11-14,10.154,10.319,9.2475,9.3277,91589,0
2011-11-15,9.4118,9.99,9.1649,9.3277,78387,0
2011-11-16,9.3277,9.575,9.081,9.081,72205,0
2011-11-17,9.2475,9.4118,8.5855,8.6669,67686,0
2011-11-18,8.6669,9.3277,8.5855,8.7514,78629,0
2011-11-21,8.7514,9.081,8.5023,8.7514,73300,0
2011-11-22,8.6669,8.9992,8.1722,8.4207,105771,0
2011-11-23,8.4207,8.4207,7.5138,7.7601,92258,0
2011-11-25,7.4295,8.5855,7.265,7.5138,34963,0
2011-11-28,7.9247,8.2571,7.594,7.8403,47312,0
2011-11-29,7.9247,7.9247,7.0163,7.0995,53174,0
2011-11-30,7.265,7.6766,6.1087,6.7697,153343,0
2011-12-01,6.7697,7.0995,6.3566,6.6044,84267,0
2011-12-02,6.6044,6.7697,6.5219,6.6044,48742,0
2011-12-05,6.6044,7.0163,6.5219,6.9342,75269,0
2011-12-06,7.0575,8.7586,6.8021,8.7586,353461,0
2011-12-07,8.7514,8.916,7.6766,7.9247,201135,0
2011-12-08,7.8403,7.9247,6.9342,7.0163,91293,0
2011-12-09,7.7601,7.7601,6.7697,7.0995,78109,0
2011-12-12,7.0163,7.0995,5.9434,6.0265,226560,0
2011-12-13,6.192,6.2744,5.6135,5.6135,201958,0
2011-12-14,5.6965,6.1087,5.4489,5.4489,116013,0
2011-12-15,5.6135,6.1087,5.5311,6.1087,90021,0
2011-12-16,6.192,6.5219,5.9434,5.9434,86537,0
2011-12-19,6.0265,6.2744,6.0265,6.1087,60859,0
2011-12-20,6.192,6.8519,6.192,6.6044,110795,0
2011-12-21,6.5219,6.7697,6.192,6.6865,74540,0
2011-12-22,6.6865,6.9342,6.5219,6.6044,74437,0
2011-12-23,6.7697,6.7697,6.2744,6.5219,44402,0
2011-12-27,6.4396,6.6044,5.9434,6.0265,102436,0
2011-12-28,5.9434,5.9434,5.5311,5.6965,88920,0
2011-12-29,5.9434,6.1087,5.7787,6.0265,57564,0
2011-12-30,5.7787,6.3566,5.6965,6.1087,95086,0
2012-01-03,6.2744,6.6044,6.0265,6.2744,54766,0
2012-01-04,6.3566,6.6044,6.1087,6.4396,99395,0
2012-01-05,6.4396,7.0163,6.3566,6.5219,167196,0
2012-01-06,6.6044,6.6865,6.2744,6.4396,68845,0
2012-01-09,6.4396,6.6044,6.2744,6.6044,69784,0
2012-01-10,6.4396,6.6044,6.2744,6.2744,74665,0
2012-01-11,6.3774,6.4625,6.2924,6.3774,41835,0
2012-01-12,6.3774,7.1424,6.3774,6.5474,226671,0
2012-01-13,6.6323,6.8021,6.3774,6.6323,54112,0
2012-01-17,6.7171,6.8021,6.1218,6.1218,91306,0
2012-01-18,6.192,6.4396,6.1087,6.3566,67124,0
2012-01-19,6.4396,6.5219,6.2744,6.4396,33009,0
2012-01-20,6.4625,6.5474,6.2924,6.4625,38280,0
2012-01-23,6.6044,6.6044,6.3566,6.6044,54021,0
2012-01-24,7.5138,7.594,6.6865,6.6865,366005,0
2012-01-25,6.7697,6.8519,6.4396,6.6044,274032,0
2012-01-26,6.6323,6.8021,6.2924,6.2924,253589,0
2012-01-27,6.3774,7.3976,6.3774,7.1424,385906,0
2012-01-30,7.1424,9.1822,6.9727,9.0139,667699,0
2012-01-31,9.081,9.4948,8.4207,8.7514,387108,0
2012-02-01,8.7586,9.522,8.3323,9.2687,234122,0
2012-02-02,9.3532,9.522,8.3323,8.5023,257465,0
2012-02-03,8.7586,9.522,8.7586,9.3532,210804,0
2012-02-06,9.0962,10.63,9.0962,10.289,496328,0
2012-02-07,10.373,10.46,9.778,9.778,183488,0
2012-02-08,9.949,9.949,9.4382,9.693,142623,0
2012-02-09,9.778,9.778,8.9297,9.1822,156231,0
2012-02-10,9.0139,9.522,8.9297,9.1822,100289,0
2012-02-13,9.4382,10.884,9.4382,10.884,256964,0
2012-02-14,10.714,11.479,10.118,10.542,398492,0
2012-02-15,10.714,10.799,9.693,9.778,244656,0
2012-02-16,10.034,10.542,9.863,10.542,149949,0
2012-02-17,10.542,10.542,10.034,10.034,89819,0
2012-02-21,10.204,10.373,9.608,9.608,98174,0
2012-02-22,9.863,10.373,9.778,9.949,91506,0
2012-02-23,10.034,10.714,9.778,10.289,220825,0
2012-02-24,10.46,11.054,10.289,10.542,169084,0
2012-02-27,10.542,10.884,9.949,10.118,192630,0
2012-02-28,9.949,10.542,9.863,9.863,101954,0
2012-02-29,10.034,10.118,9.4382,9.4382,151152,0
2012-03-01,9.522,9.693,9.1822,9.1822,105294,0
2012-03-02,9.1822,9.522,8.9297,8.9297,92284,0
2012-03-05,8.8427,8.9297,8.4173,8.4173,123816,0
2012-03-06,8.5881,8.7586,8.2479,8.3323,101384,0
2012-03-07,8.4173,9.0962,8.3323,8.9297,56267,0
2012-03-08,9.0962,9.2687,8.5023,8.7586,72556,0
2012-03-09,8.6731,8.9297,8.5023,8.7586,52482,0
2012-03-12,8.7586,8.8427,8.5023,8.5023,68752,0
2012-03-13,8.5023,9.778,8.5023,9.778,109598,0
2012-03-14,9.693,9.778,9.3532,9.4382,79057,0
2012-03-15,9.4382,10.034,9.4382,9.863,168463,0
2012-03-16,10.034,10.884,9.778,10.63,423673,0
2012-03-19,10.63,13.01,10.63,12.585,657761,0
2012-03-20,9.522,10.034,8.9297,9.2687,923013,0
2012-03-21,9.0139,9.4382,7.7385,8.4173,856935,0
2012-03-22,8.5881,8.6731,7.8224,8.5881,193448,0
2012-03-23,8.5023,8.7586,8.0773,8.7586,158006,0
2012-03-26,8.7586,9.949,8.5881,9.778,590423,0
2012-03-27,8.5881,9.2687,8.1621,8.5881,320535,0
2012-03-28,8.8427,8.9297,8.3323,8.3323,171993,0
2012-03-29,8.3323,8.6731,8.0773,8.5023,130060,0
2012-03-30,8.5014,8.6749,8.1595,8.1595,132584,0
2012-04-02,8.1621,8.5023,8.0773,8.3323,50981,0
2012-04-03,8.3323,8.3323,7.7385,7.8224,74607,0
2012-04-04,7.6524,7.6524,7.0575,7.3121,179861,0
2012-04-05,7.2274,7.3976,6.9727,7.0575,73325,0
2012-04-09,6.8878,6.9727,6.6323,6.9727,143201,0
2012-04-10,6.8878,6.9727,6.3774,6.5474,120714,0
2012-04-11,6.7171,7.1424,6.7171,7.1424,93420,0
2012-04-12,7.2274,7.483,6.8878,7.1424,67446,0
2012-04-13,6.9727,7.0575,6.7171,6.8878,52007,0
2012-04-16,6.8878,7.0575,6.8021,6.8878,58767,0
2012-04-17,6.8878,7.483,6.8878,7.3121,152347,0
2012-04-18,7.1424,7.3121,6.7171,6.8878,110916,0
2012-04-19,6.8878,7.1424,6.5474,6.6323,122008,0
2012-04-20,7.0575,7.0575,6.6323,6.8878,55959,0
2012-04-23,6.7171,6.8021,6.4625,6.5474,87497,0
2012-04-24,6.6323,6.8021,6.4625,6.6323,112794,0
2012-04-25,6.8021,6.8878,6.6323,6.8021,110068,0
2012-04-26,6.8021,6.8021,6.5474,6.6323,113048,0
2012-04-27,6.6323,6.7171,6.5474,6.7171,43945,0
2012-04-30,6.7161,6.9731,6.7161,6.799,45903,0
2012-05-01,6.8021,6.9727,6.5474,6.5474,35214,0
2012-05-02,6.5474,6.7171,6.3774,6.4625,107207,0
2012-05-03,6.6323,6.8878,6.3774,6.4625,91101,0
2012-05-04,6.4625,6.8878,6.4625,6.5474,170584,0
2012-05-07,6.5474,6.7171,6.4625,6.5474,59483,0
2012-05-08,6.6323,6.7171,6.2924,6.3774,90813,0
2012-05-09,6.2924,6.3774,6.037,6.1218,112307,0
2012-05-10,6.1218,6.3774,6.1218,6.2068,44129,0
2012-05-11,6.2068,6.2068,5.9521,5.9521,67651,0
2012-05-14,6.3897,6.3897,5.9521,5.9521,46922,0
2012-05-15,6.2146,6.3022,6.0395,6.1271,53080,0
2012-05-16,6.0395,6.2146,5.7769,5.8646,67073,0
2012-05-17,5.7769,5.8646,5.2517,5.2517,230760,0
2012-05-18,5.3393,5.4271,5.2517,5.3393,91340,0
2012-05-21,5.4271,5.4271,5.2517,5.3393,55276,0
2012-05-22,5.2517,5.8646,5.2517,5.5146,74251,0
2012-05-23,5.5146,5.7769,5.3393,5.5146,39590,0
2012-05-24,5.602,5.602,5.3393,5.4271,87509,0
2012-05-25,5.5146,5.7769,5.4271,5.602,109878,0
2012-05-29,5.6895,5.9521,5.602,5.7769,59768,0
2012-05-30,5.7769,5.9521,5.602,5.602,41195,0
2012-05-31,5.604,5.9522,5.604,5.9522,48971,0
2012-06-01,5.602,5.8646,5.4271,5.5146,60780,0
2012-06-04,5.4271,5.6895,5.3393,5.4271,65238,0
2012-06-05,5.4271,5.6895,5.4271,5.6895,46072,0
2012-06-06,5.7769,6.3022,5.7769,6.2146,131863,0
2012-06-07,6.2146,6.2146,5.8646,5.8646,59388,0
2012-06-08,5.7769,6.0395,5.602,5.9521,52375,0
2012-06-11,6.1271,6.1271,5.602,5.602,47379,0
2012-06-12,5.6895,5.7769,5.5146,5.602,73063,0
2012-06-13,5.602,5.7769,5.4271,5.5146,71785,0
2012-06-14,5.5146,5.6895,5.4271,5.5146,59191,0
2012-06-15,5.5146,5.7769,5.4271,5.6895,85720,0
2012-06-18,5.6895,5.8646,5.3393,5.6895,83841,0
2012-06-19,5.6895,6.1271,5.6895,5.8646,78503,0
2012-06-20,5.8646,6.0395,5.602,5.7769,62603,0
2012-06-21,5.7769,6.2146,5.602,5.602,123464,0
2012-06-22,5.7769,5.8646,5.4271,5.4271,860573,0
2012-06-25,5.602,5.602,5.4271,5.4271,50404,0
2012-06-26,5.4271,5.6895,5.3393,5.3393,86471,0
2012-06-27,5.3393,5.5146,5.3393,5.5146,28792,0
2012-06-28,5.5146,5.602,5.4271,5.4271,16199,0
2012-06-29,5.7769,5.7769,5.4271,5.4271,50160,0
2012-07-02,5.5146,5.7769,5.5146,5.602,81976,0
2012-07-03,5.6876,5.7781,5.5135,5.5135,44284,0
2012-07-05,5.5135,5.9522,5.5135,5.604,103180,0
2012-07-06,5.7769,5.8646,5.602,5.8646,60977,0
2012-07-09,5.6895,5.7769,5.6895,5.6895,32762,0
2012-07-10,5.6895,5.7769,5.602,5.602,36302,0
2012-07-11,5.602,5.7769,5.5146,5.602,49174,0
2012-07-12,5.5146,5.602,5.4271,5.5146,34734,0
2012-07-13,5.5135,5.5135,5.4304,5.5135,39118,0
2012-07-16,5.5146,5.5146,5.3393,5.3393,44623,0
2012-07-17,6.1714,6.1714,4.7499,5.5437,156776,0
2012-07-18,5.4605,5.5663,5.0901,5.0901,171578,0
2012-07-19,5.1133,5.179,4.8433,4.8653,236811,0
2012-07-20,4.8251,4.8251,4.5304,4.5985,230130,0
2012-07-23,4.4347,4.5808,4.3982,4.4347,100461,0
2012-07-24,4.3866,4.4773,4.2355,4.4244,143619,0
2012-07-25,4.4276,4.4495,4.3401,4.4203,92979,0
2012-07-26,4.4787,4.4787,4.2306,4.2524,165406,0
2012-07-27,4.2884,4.4773,4.2807,4.4095,103205,0
2012-07-30,4.4697,4.7799,4.4697,4.7194,149890,0
2012-07-31,4.7414,4.9017,4.5954,4.8215,210164,0
2012-08-01,4.8707,4.9464,4.5682,4.5682,190325,0
2012-08-02,4.5756,4.7118,4.5153,4.6286,187817,0
2012-08-03,4.7042,4.8251,4.6286,4.6437,119957,0
2012-08-06,4.6437,5.0294,4.6437,4.9236,314428,0
2012-08-07,4.7799,4.916,4.7421,4.8406,180941,0
2012-08-08,4.81,4.916,4.8026,4.8178,87737,0
2012-08-09,4.8251,4.916,4.5909,4.6363,152435,0
2012-08-10,4.6363,4.6363,4.4623,4.5076,107205,0
2012-08-13,4.5227,4.5227,4.3563,4.4168,110160,0
2012-08-14,4.4697,4.4697,4.2884,4.3488,121798,0
2012-08-15,4.3337,4.432,4.3108,4.3943,61160,0
2012-08-16,4.4016,4.4397,4.3563,4.379,73497,0
2012-08-17,4.3943,4.432,4.3488,4.3488,58603,0
2012-08-20,4.3488,4.5153,4.3186,4.4095,185904,0
2012-08-21,4.4471,4.4471,4.3715,4.3715,52359,0
2012-08-22,4.3488,4.4168,4.2884,4.3186,47731,0
2012-08-23,4.3034,4.3638,4.2581,4.2581,82041,0
2012-08-24,4.2581,4.3337,4.2581,4.2733,48859,0
2012-08-27,4.2884,4.2884,4.1976,4.2355,85843,0
2012-08-28,4.2126,4.3263,4.1674,4.2733,62360,0
2012-08-29,4.2733,4.2733,4.1145,4.1447,138395,0
2012-08-30,4.0841,4.0841,4.0536,4.069,80165,0
2012-08-31,4.0993,4.2733,4.069,4.1825,54529,0
2012-09-04,4.1748,4.2654,4.1596,4.2277,27270,0
2012-09-05,4.1899,4.243,4.1899,4.2355,39596,0
2012-09-06,4.2733,4.4244,4.2654,4.3715,69467,0
2012-09-07,4.379,4.6815,4.3715,4.6437,165856,0
2012-09-10,4.6663,4.795,4.5379,4.6591,135833,0
2012-09-11,4.6815,4.81,4.6591,4.7722,92773,0
2012-09-12,4.8178,4.8406,4.727,4.7499,84604,0
2012-09-13,4.7421,4.8782,4.727,4.81,115383,0
2012-09-14,4.8178,5.0747,4.8178,5.037,183428,0
2012-09-17,5.037,5.2866,4.969,5.1354,132086,0
2012-09-18,5.1504,5.1504,4.9919,5.1127,70615,0
2012-09-19,5.0974,5.2567,5.0901,5.143,125543,0
2012-09-20,5.105,5.1658,5.0145,5.0598,81528,0
2012-09-21,5.105,5.105,5.0598,5.0974,114960,0
2012-09-24,5.105,5.105,4.9919,4.9919,56183,0
2012-09-25,5.037,5.1203,4.8782,4.8782,57420,0
2012-09-26,4.8782,4.8858,4.6967,4.7118,119707,0
2012-09-27,4.7344,4.7421,4.5832,4.6286,94813,0
2012-09-28,4.6135,4.7421,4.5832,4.7344,50346,0
2012-10-01,4.7118,4.7722,4.6437,4.6663,57268,0
2012-10-02,4.7194,4.727,4.6135,4.6663,50882,0
2012-10-03,4.6591,4.6663,4.5756,4.6211,46713,0
2012-10-04,4.6514,4.6514,4.5756,4.5832,54356,0
2012-10-05,4.5832,4.7648,4.5832,4.6135,63208,0
2012-10-08,4.6211,4.6211,4.5756,4.6135,20073,0
2012-10-09,4.5909,4.6135,4.5682,4.5832,40419,0
2012-10-10,4.606,4.6514,4.5379,4.5455,82818,0
2012-10-11,4.6437,4.6514,4.5682,4.5756,66471,0
2012-10-12,4.5985,4.6211,4.5001,4.5379,79281,0
2012-10-15,4.5985,4.6514,4.5153,4.5379,52886,0
2012-10-16,4.5682,4.5682,4.2355,4.2807,185232,0
2012-10-17,4.2733,4.2733,4.1674,4.2355,136654,0
2012-10-18,4.2654,4.3488,4.1825,4.2505,138692,0
2012-10-19,4.2733,4.3108,4.1976,4.2505,77890,0
2012-10-22,4.2807,4.2807,3.9555,4.001,667121,0
2012-10-23,3.9629,4.1447,3.9329,4.0312,141755,0
2012-10-24,3.9253,3.9253,3.4035,3.4185,764811,0
2012-10-25,3.275,3.4335,3.1085,3.3202,607034,0
2012-10-26,3.2673,3.29,3.2219,3.29,128609,0
2012-10-31,3.2521,3.2673,3.1388,3.1917,144767,0
2012-11-01,3.1917,3.2521,3.1538,3.2219,67386,0
2012-11-02,3.2219,3.3052,3.1765,3.237,138481,0
2012-11-05,3.1992,3.2753,3.1916,3.1992,74228,0
2012-11-06,3.2067,3.2676,3.1916,3.1992,68770,0
2012-11-07,3.1383,3.2219,3.0092,3.1306,84058,0
2012-11-08,3.1383,3.2219,3.0015,3.0015,117899,0
2012-11-09,2.971,3.0321,2.857,2.9635,291212,0
2012-11-12,2.9407,3.0394,2.8724,2.8724,52491,0
2012-11-13,2.842,2.9255,2.8191,2.8496,43588,0
2012-11-14,2.8343,2.8724,2.7127,2.8115,197348,0
2012-11-15,2.8115,2.857,2.7585,2.7964,140405,0
2012-11-16,2.7813,2.857,2.69,2.8268,112780,0
2012-11-19,2.857,2.857,2.7735,2.804,61691,0
2012-11-20,2.8343,2.971,2.8115,2.8496,121020,0
2012-11-21,2.857,2.9179,2.8496,2.8876,52682,0
2012-11-23,2.8876,3.0241,2.8268,2.8876,60615,0
2012-11-26,2.8724,2.9255,2.8268,2.8268,91095,0
2012-11-27,2.7964,2.8876,2.7813,2.7813,98263,0
2012-11-28,2.7887,2.8647,2.7735,2.8343,93531,0
2012-11-29,2.8496,2.8876,2.7964,2.8343,118501,0
2012-11-30,2.842,2.8496,2.7203,2.8191,91572,0
2012-12-03,2.7887,2.842,2.7203,2.7735,302048,0
2012-12-04,2.7735,2.8724,2.7585,2.8343,134178,0
2012-12-05,2.8115,2.8876,2.7813,2.857,57136,0
2012-12-06,2.8496,2.8647,2.7585,2.7659,47061,0
2012-12-07,2.7813,2.8496,2.7506,2.7813,59929,0
2012-12-10,2.7813,2.8496,2.7506,2.7887,31547,0
2012-12-11,2.7585,2.8268,2.7585,2.7735,100503,0
2012-12-12,2.804,2.8268,2.7282,2.7735,126725,0
2012-12-13,2.7506,2.9255,2.7506,2.8799,179986,0
2012-12-14,2.8724,2.9635,2.8647,2.9332,128646,0
2012-12-17,2.9179,3.1079,2.9179,3.0623,201856,0
2012-12-18,3.0623,3.0927,2.971,3.0774,92384,0
2012-12-19,3.0853,3.2142,3.0774,3.1916,153200,0
2012-12-20,3.1916,3.2067,2.9939,3.1154,93924,0
2012-12-21,3.0701,3.2904,3.0167,3.26,134191,0
2012-12-24,3.2142,3.2142,3.0927,3.1079,32221,0
2012-12-26,3.0774,3.1232,3.0774,3.0853,71287,0
2012-12-27,3.1916,3.1916,3.0394,3.1306,123826,0
2012-12-28,3.1003,3.2067,3.0394,3.0471,93420,0
2012-12-31,3.0321,3.1383,3.0015,3.1003,68623,0
2013-01-02,3.1765,3.1765,3.0623,3.1534,64115,0
2013-01-03,3.1534,3.3965,3.1534,3.3586,261363,0
2013-01-04,3.3892,3.617,3.3207,3.5181,362933,0
2013-01-07,3.5181,3.5181,3.3435,3.4116,74446,0
2013-01-08,3.4271,3.4575,3.3815,3.4192,42251,0
2013-01-09,3.4116,3.4575,3.3435,3.4042,41035,0
2013-01-10,3.3965,3.4575,3.3739,3.4042,26896,0
2013-01-11,3.4192,3.4876,3.3815,3.4192,36312,0
2013-01-14,3.4192,3.4271,3.3739,3.4271,32301,0
2013-01-15,3.4116,3.4116,3.3586,3.3815,22708,0
2013-01-16,3.3586,3.3815,3.3511,3.3511,24810,0
2013-01-17,3.3586,3.4805,3.3586,3.4116,88621,0
2013-01-18,3.4192,3.4726,3.4192,3.4726,33349,0
2013-01-22,3.4876,3.6093,3.4876,3.5866,110585,0
2013-01-23,3.6019,3.6399,3.5866,3.6093,50008,0
2013-01-24,3.5942,3.6246,3.4423,3.4805,61946,0
2013-01-25,3.4955,3.5335,3.4423,3.465,33676,0
2013-01-28,3.465,3.6399,3.465,3.5563,93613,0
2013-01-29,3.5563,3.6093,3.5335,3.5637,57573,0
2013-01-30,3.5563,3.6854,3.5335,3.5637,121537,0
2013-01-31,3.5409,3.6322,3.4575,3.465,114001,0
2013-02-01,3.4575,3.4955,3.4346,3.4346,24002,0
2013-02-04,3.4192,3.465,3.4192,3.4423,15719,0
2013-02-05,3.4726,3.4955,3.4499,3.4726,22008,0
2013-02-06,3.4423,3.4726,3.4346,3.4423,17182,0
2013-02-07,3.4346,3.4576,3.2592,3.3201,42049,0
2013-02-08,3.3355,3.3355,3.2361,3.2513,24537,0
2013-02-11,3.2513,3.3507,3.2361,3.3429,38493,0
2013-02-12,3.3201,3.3963,3.3201,3.3583,30178,0
2013-02-13,3.3736,3.4423,3.3736,3.3963,9905,0
2013-02-14,3.3814,3.4271,3.2895,3.2895,14736,0
2013-02-15,3.2821,3.3355,3.2821,3.2821,20440,0
2013-02-19,3.3125,3.3125,3.2057,3.2743,65553,0
2013-02-20,3.2974,3.3583,3.2895,3.3049,41790,0
2013-02-21,3.3125,3.3125,3.198,3.198,25901,0
2013-02-22,3.198,3.2438,3.0606,3.1674,88831,0
2013-02-25,3.1751,3.2438,3.1369,3.1674,26952,0
2013-02-26,3.1751,3.2438,3.1674,3.2133,35870,0
2013-02-27,3.2208,3.2438,3.198,3.2286,10463,0
2013-02-28,3.2438,3.2821,3.2057,3.2821,27147,0
2013-03-01,3.2821,3.3201,3.2513,3.2821,10334,0
2013-03-04,3.2821,3.2821,3.2513,3.2821,12517,0
2013-03-05,3.2821,3.2895,3.2438,3.2668,18431,0
2013-03-06,3.2057,3.3049,3.2057,3.2895,18396,0
2013-03-07,3.2821,3.2974,3.2361,3.2361,28679,0
2013-03-08,3.2361,3.3201,3.2286,3.3201,143338,0
2013-03-11,3.3125,3.4271,3.2821,3.4271,69140,0
2013-03-12,3.4423,3.4651,3.3583,3.4423,35792,0
2013-03-13,3.4191,3.4728,3.3583,3.4346,25547,0
2013-03-14,3.4191,3.5035,3.3507,3.3814,66671,0
2013-03-15,3.3814,3.4346,3.3201,3.3736,103013,0
2013-03-18,3.3201,3.3276,3.2208,3.2821,49469,0
2013-03-19,3.2592,3.2974,3.2438,3.2438,21740,0
2013-03-20,3.2513,3.3276,3.2438,3.2821,28924,0
2013-03-21,3.2592,3.4346,3.2361,3.2974,131983,0
2013-03-22,3.3507,3.6406,3.3507,3.5948,226281,0
2013-03-25,3.6253,3.7399,3.6027,3.6406,100347,0
2013-03-26,3.6636,3.6636,3.4806,3.5035,55863,0
2013-03-27,3.4957,3.6563,3.4957,3.6027,66875,0
2013-03-28,3.6027,3.6789,3.6027,3.6484,41073,0
2013-04-01,3.6331,3.6331,3.4957,3.5261,46233,0
2013-04-02,3.5035,3.5107,3.3963,3.4346,169414,0
2013-04-03,3.4499,3.5414,3.3736,3.5261,93670,0
2013-04-04,3.5339,3.5414,3.3963,3.4806,40201,0
2013-04-05,3.4346,3.4957,3.3963,3.4957,144972,0
2013-04-08,3.4957,3.5261,3.4346,3.4499,46998,0
2013-04-09,3.4576,3.5107,3.4423,3.4651,21998,0
2013-04-10,3.5107,3.8695,3.4728,3.6331,352869,0
2013-04-11,3.6331,3.7094,3.61,3.6253,76882,0
2013-04-12,3.6331,3.6636,3.6253,3.6253,33678,0
2013-04-15,3.6253,3.7933,3.3889,3.4042,297157,0
2013-04-16,3.4423,3.4806,3.3963,3.4191,72892,0
2013-04-17,3.3814,3.4346,3.2592,3.2592,47495,0
2013-04-18,3.2513,3.2895,3.1292,3.1369,73193,0
2013-04-19,3.1674,3.1751,3.1292,3.1446,30749,0
2013-04-22,3.1601,3.1751,3.0912,3.114,68045,0
2013-04-23,3.114,3.2133,3.114,3.1829,35461,0
2013-04-24,3.1751,3.2057,3.1751,3.1904,49277,0
2013-04-25,3.1829,3.2438,3.1829,3.2133,50093,0
2013-04-26,3.2133,3.2513,3.1674,3.1751,29643,0
2013-04-29,3.1904,3.2208,3.1522,3.2133,90319,0
2013-04-30,3.2286,3.4114,3.2286,3.2821,381071,0
2013-05-01,3.2895,3.3201,3.2513,3.2668,100849,0
2013-05-02,3.2974,3.3583,3.2743,3.2895,137977,0
2013-05-03,3.3125,3.3507,3.2821,3.3201,65934,0
2013-05-06,3.3049,3.4114,3.2895,3.3659,23261,0
2013-05-07,3.3814,3.4806,3.3507,3.3736,49942,0
2013-05-08,3.3736,3.4728,3.3507,3.4114,20849,0
2013-05-09,3.3889,3.4651,3.3814,3.4271,66678,0
2013-05-10,3.4114,3.5341,3.4114,3.4577,34831,0
2013-05-13,3.4883,3.5497,3.4883,3.5497,30503,0
2013-05-14,3.5728,3.5957,3.5037,3.5728,67226,0
2013-05-15,3.5651,3.5879,3.542,3.5573,11871,0
2013-05-16,3.5651,3.5651,3.4883,3.4961,120257,0
2013-05-17,3.5112,3.5112,3.4191,3.4191,25843,0
2013-05-20,3.4114,3.519,3.4114,3.4731,22931,0
2013-05-21,3.4731,3.7183,3.4731,3.6109,83498,0
2013-05-22,3.6494,3.749,3.5802,3.5802,49333,0
2013-05-23,3.5497,3.6263,3.4653,3.4731,15455,0
2013-05-24,3.4653,3.4653,3.3734,3.4424,25310,0
2013-05-28,3.4346,3.4577,3.3505,3.4191,19080,0
2013-05-29,3.4271,3.4271,3.2968,3.3351,36318,0
2013-05-30,3.358,3.4346,3.3505,3.4271,19341,0
2013-05-31,3.4123,3.5973,3.4123,3.551,77342,0
2013-06-03,3.5267,3.5267,3.4346,3.45,21297,0
2013-06-04,3.4577,3.4653,3.3734,3.3887,36512,0
2013-06-05,3.3961,3.4041,3.3351,3.358,37088,0
2013-06-06,3.3351,3.3961,3.3351,3.3887,26957,0
2013-06-07,3.3812,3.4114,3.3505,3.3961,16009,0
2013-06-10,3.3734,3.3961,3.3505,3.3961,19349,0
2013-06-11,3.3505,3.3961,3.3425,3.3734,27988,0
2013-06-12,3.3656,3.3656,3.3351,3.3425,43287,0
2013-06-13,3.3351,3.3734,3.3351,3.3505,12431,0
2013-06-14,3.3505,3.3887,3.3505,3.3887,12342,0
2013-06-17,3.4041,3.4346,3.3505,3.4346,58920,0
2013-06-18,3.4346,3.45,3.3656,3.4114,17341,0
2013-06-19,3.4114,3.4191,3.3812,3.4041,12572,0
2013-06-20,3.3734,3.4191,3.3351,3.4191,41908,0
2013-06-21,3.3734,3.4653,3.3656,3.4041,26573,0
2013-06-24,3.3425,3.3505,3.2968,3.3196,25960,0
2013-06-25,3.3196,3.3734,3.2813,3.3734,22983,0
2013-06-26,3.3351,3.3734,3.3196,3.3351,7589,0
2013-06-27,3.3274,3.3734,3.312,3.358,7780,0
2013-06-28,3.3627,3.4476,3.3551,3.4476,41038,0
2013-07-01,3.4114,3.6188,3.4114,3.4806,67124,0
2013-07-02,3.4424,3.5651,3.4424,3.4653,43781,0
2013-07-03,3.4883,3.4883,3.2584,3.3274,45591,0
2013-07-05,3.3274,3.3656,3.3274,3.3656,14479,0
2013-07-08,3.358,3.3656,3.22,3.243,48618,0
2013-07-09,3.2584,3.3351,3.1817,3.3351,79428,0
2013-07-10,3.3351,3.4041,3.1817,3.3961,40511,0
2013-07-11,3.3734,3.4883,3.3274,3.3505,24112,0
2013-07-12,3.3425,3.4041,3.312,3.3505,27820,0
2013-07-15,3.3505,3.4424,3.3505,3.4424,41770,0
2013-07-16,3.4114,3.4424,3.3274,3.3961,35641,0
2013-07-17,3.3812,3.4271,3.3274,3.3351,18041,0
2013-07-18,3.3425,3.5651,3.3425,3.4114,96232,0
2013-07-19,3.4114,3.4191,3.3045,3.3656,24589,0
2013-07-22,3.3734,3.4883,3.358,3.4041,71555,0
2013-07-23,3.4114,3.4424,3.2968,3.312,117453,0
2013-07-24,3.2968,3.5497,3.2737,3.542,257888,0
2013-07-25,3.4883,3.6726,3.3812,3.6033,154276,0
2013-07-26,3.6188,3.6646,3.5112,3.6188,76989,0
2013-07-29,3.5802,3.6416,3.5112,3.5651,46599,0
2013-07-30,3.542,3.5651,3.3812,3.5573,36502,0
2013-07-31,3.6033,3.6033,3.5112,3.5651,35443,0
2013-08-01,3.5651,3.5728,3.45,3.45,34615,0
2013-08-02,3.45,3.4806,3.4114,3.4424,26440,0
2013-08-05,3.45,3.45,3.2584,3.3196,66608,0
2013-08-06,3.3351,3.3812,3.2968,3.3505,56643,0
2013-08-07,3.358,3.358,3.2124,3.2584,84508,0
2013-08-08,3.2507,3.2507,3.1051,3.1204,85819,0
2013-08-09,3.1204,3.2507,3.1204,3.2046,43714,0
2013-08-12,3.1971,3.243,3.1662,3.2353,25994,0
2013-08-13,3.2124,3.2659,3.1894,3.1971,48347,0
2013-08-14,3.1971,3.3045,3.1971,3.2507,40113,0
2013-08-15,3.2585,3.2585,3.2044,3.2121,16575,0
2013-08-16,3.2044,3.3508,3.2044,3.3046,102538,0
2013-08-19,3.2738,3.2969,3.2352,3.266,68058,0
2013-08-20,3.2507,3.2815,3.2352,3.2585,89139,0
2013-08-21,3.243,3.2969,3.2044,3.2198,38679,0
2013-08-22,3.2507,3.3123,3.2121,3.2507,46795,0
2013-08-23,3.2585,3.3508,3.2352,3.2815,110420,0
2013-08-26,3.2738,3.32,3.243,3.2507,67459,0
2013-08-27,3.266,3.3662,3.243,3.2585,268234,0
2013-08-28,3.2352,3.2738,3.1814,3.1968,85900,0
2013-08-29,3.1968,3.2198,3.1119,3.1198,50373,0
2013-08-30,3.1313,3.1624,3.1082,3.1313,48606,0
2013-09-03,3.1658,3.1814,3.0812,3.0889,57498,0
2013-09-04,3.0889,3.1814,3.0735,3.1814,123305,0
2013-09-05,3.1658,3.3123,3.1658,3.2738,175138,0
2013-09-06,3.266,3.3739,3.243,3.266,127932,0
2013-09-09,3.266,3.3123,3.1736,3.2121,123934,0
2013-09-10,3.1968,3.2352,3.1583,3.1583,30052,0
2013-09-11,3.1583,3.266,3.1583,3.2585,254806,0
2013-09-12,3.2507,3.2815,3.1891,3.2738,78087,0
2013-09-13,3.2352,3.2352,3.1814,3.1814,17536,0
2013-09-16,3.1814,3.1891,3.1583,3.1583,126245,0
2013-09-17,3.1583,3.1891,3.1198,3.1198,42052,0
2013-09-18,3.1198,3.2889,3.1198,3.2585,139688,0
2013-09-19,3.2507,3.4973,3.2275,3.4353,258868,0
2013-09-20,3.4434,3.4509,3.2198,3.2969,125490,0
2013-09-23,3.2815,3.2815,3.1736,3.2585,60578,0
2013-09-24,3.2121,3.2352,3.1658,3.1814,51842,0
2013-09-25,3.2121,3.3355,3.2044,3.2815,81887,0
2013-09-26,3.2738,3.4893,3.2738,3.4353,174392,0
2013-09-27,3.4434,3.4743,3.3969,3.4123,90564,0
2013-09-30,3.3863,3.3863,3.3092,3.3788,68420,0
2013-10-01,3.3585,3.4663,3.3585,3.4048,25571,0
2013-10-02,3.3969,3.4509,3.3895,3.4509,28214,0
2013-10-03,3.4586,3.5665,3.4353,3.5665,195326,0
2013-10-04,3.5435,3.6897,3.5435,3.6128,212960,0
2013-10-07,3.5819,3.6897,3.5049,3.5819,56600,0
2013-10-08,3.5355,3.5665,3.4434,3.4586,36105,0
2013-10-09,3.4663,3.5049,3.3895,3.4743,43291,0
2013-10-10,3.4353,3.682,3.4353,3.6667,136949,0
2013-10-11,3.6588,3.7668,3.6204,3.6667,117346,0
2013-10-14,3.6588,3.7743,3.628,3.7437,107555,0
2013-10-15,3.7437,3.844,3.6437,3.6667,184795,0
2013-10-16,3.6667,3.7515,3.6667,3.7051,20599,0
2013-10-17,3.7359,4.0056,3.7359,4.0056,276430,0
2013-10-18,3.9824,4.1982,3.9287,4.1904,283025,0
2013-10-21,4.1904,4.2367,3.9363,4.0056,105742,0
2013-10-22,3.8514,4.0287,3.8514,4.0209,145420,0
2013-10-23,4.0056,4.0209,3.8822,3.9363,37879,0
2013-10-24,3.967,3.967,3.7976,3.8978,143356,0
2013-10-25,3.8978,3.9287,3.7821,3.844,124240,0
2013-10-28,3.7899,3.836,3.682,3.7976,101029,0
2013-10-29,3.7976,3.844,3.7128,3.844,83819,0
2013-10-30,3.8053,3.8514,3.6667,3.7668,182831,0
2013-10-31,3.8039,3.9818,3.7731,3.9662,221039,0
2013-11-01,3.967,4.1828,3.921,4.175,370876,0
2013-11-04,4.2367,4.4215,4.1595,4.2752,433534,0
2013-11-05,4.306,4.3829,4.2521,4.2521,58025,0
2013-11-06,4.2367,4.329,4.2214,4.2288,54275,0
2013-11-07,4.2752,4.306,4.1057,4.1595,63331,0
2013-11-08,4.1444,4.2601,4.0979,4.2059,40675,0
2013-11-11,4.2446,4.3221,4.2059,4.2523,145993,0
2013-11-12,4.2446,4.2831,4.1444,4.1984,223011,0
2013-11-13,4.1674,4.2755,4.1287,4.2371,105160,0
2013-11-14,4.2446,4.2755,4.1905,4.2446,76320,0
2013-11-15,4.2601,4.2913,4.1362,4.2913,97361,0
2013-11-18,4.2137,4.2137,4.0281,4.1132,174382,0
2013-11-19,4.0745,4.0899,3.9431,3.9818,67197,0
2013-11-20,3.9973,4.0514,3.9201,4.0359,36162,0
2013-11-21,4.0359,4.0359,3.9585,3.9742,13280,0
2013-11-22,3.9742,4.005,3.9122,3.9662,16749,0
2013-11-25,3.9508,4.2523,3.8427,4.1287,216328,0
2013-11-26,4.1362,4.1519,3.9818,4.0823,135738,0
2013-11-27,4.0979,4.2137,4.0203,4.1984,665548,0
2013-11-29,4.1828,4.3296,4.1828,4.3064,124851,0
2013-12-02,4.3296,4.4766,4.2913,4.4071,329221,0
2013-12-03,4.4921,4.5925,4.3375,4.3838,181246,0
2013-12-04,4.4613,4.5848,4.4303,4.4533,376631,0
2013-12-05,4.4844,4.5617,4.4456,4.5306,349324,0
2013-12-06,4.5306,4.6777,4.4689,4.6699,306079,0
2013-12-09,4.6777,4.8785,4.6777,4.8785,290273,0
2013-12-10,4.871,4.9251,4.7472,4.8323,166837,0
2013-12-11,4.8323,4.9483,4.8323,4.8556,133704,0
2013-12-12,4.8167,4.8323,4.5848,4.6159,121461,0
2013-12-13,4.5848,4.6856,4.5075,4.6313,477178,0
2013-12-16,4.6313,4.9096,4.6313,4.8477,312929,0
2013-12-17,4.8556,4.8942,4.7706,4.8167,153485,0
2013-12-18,4.8016,4.8556,4.7549,4.8247,125014,0
2013-12-19,4.8323,4.9483,4.7858,4.9018,152726,0
2013-12-20,4.8863,4.9636,4.7238,4.9406,286384,0
2013-12-23,4.9715,5.1029,4.9174,5.0873,170855,0
2013-12-24,5.0564,5.1723,5.0564,5.1029,54751,0
2013-12-26,5.0797,5.188,5.0797,5.1648,88914,0
2013-12-27,5.2035,5.2499,5.1107,5.1802,170344,0
2013-12-30,5.1029,5.2188,4.871,5.0254,346709,0
2013-12-31,5.0797,5.3735,5.0797,5.2883,170264,0
2014-01-02,5.3194,5.3348,5.1029,5.1569,202658,0
2014-01-03,5.1569,5.2111,5.1184,5.1723,101269,0
2014-01-06,5.1416,5.3968,5.1261,5.3889,271718,0
2014-01-07,5.381,5.5746,5.2499,5.5667,257209,0
2014-01-08,5.5358,5.5667,5.443,5.5127,110346,0
2014-01-09,5.6672,5.6903,5.3581,5.5746,222195,0
2014-01-10,5.5281,5.7601,5.3889,5.4817,327323,0
2014-01-13,5.5358,5.6595,5.4122,5.5591,238962,0
2014-01-14,5.6209,5.8064,5.5746,5.7058,162927,0
2014-01-15,5.7214,6.1698,5.7138,6.0925,503658,0
2014-01-16,6.0307,6.4095,6.0307,6.394,264362,0
2014-01-17,6.4481,6.6259,6.2009,6.3864,236137,0
2014-01-21,6.4171,6.5719,6.2009,6.3864,323021,0
2014-01-22,6.4171,6.4171,5.876,5.9611,336513,0
2014-01-23,6.4171,6.5719,6.0463,6.3864,1023379,0
2014-01-24,6.2781,6.4481,5.9999,6.2549,477829,0
2014-01-27,6.2549,6.2549,5.7058,6.1157,370875,0
2014-01-28,6.1622,6.2009,6.0307,6.2009,219072,0
2014-01-29,6.1776,6.5177,6.0925,6.3167,255419,0
2014-01-30,6.4095,6.5487,6.3242,6.5024,314367,0
2014-01-31,6.2935,6.4635,6.2009,6.3477,323344,0
2014-02-03,6.2935,6.34,6.1543,6.2162,392574,0
2014-02-04,6.2008,6.2162,6.0379,6.0922,327309,0
2014-02-05,6.0224,6.1232,5.8211,5.9606,433728,0
2014-02-06,6.0379,6.0922,5.9139,5.9681,732407,0
2014-02-07,6.007,6.0379,5.9527,5.9681,365212,0
2014-02-10,5.9836,6.0458,5.8286,5.9527,465700,0
2014-02-11,5.8983,6.0458,5.8907,5.9836,621387,0
2014-02-12,5.9993,6.193,5.9372,6.1387,693781,0
2014-02-13,6.1155,6.193,6.0224,6.1155,877903,0
2014-02-14,6.1464,6.3245,6.0224,6.1541,1650782,0
2014-02-18,6.1077,6.1776,5.976,6.1541,673088,0
2014-02-19,6.162,6.2086,5.8983,5.8983,379121,0
2014-02-20,5.9295,5.9527,5.8674,5.8752,359089,0
2014-02-21,5.9062,6.0766,5.8366,5.8441,316015,0
2014-02-24,5.8131,5.9836,5.7512,5.7512,420826,0
2014-02-25,5.79,5.8519,5.7358,5.8366,497383,0
2014-02-26,5.9062,5.9295,5.8054,5.8674,547823,0
2014-02-27,5.9062,5.9062,5.8366,5.8831,253642,0
2014-02-28,5.8983,6.162,5.8983,6.0766,411105,0
2014-03-03,6.0303,6.348,5.8752,6.2472,662737,0
2014-03-04,6.348,6.3944,6.0922,6.2241,772749,0
2014-03-05,6.2472,6.4254,6.2472,6.3713,415660,0
2014-03-06,6.4101,6.4798,6.255,6.3867,511104,0
2014-03-07,6.379,6.4334,6.2395,6.3326,313122,0
2014-03-10,6.3326,6.3326,6.0536,6.2472,531987,0
2014-03-11,6.2241,6.3558,6.0611,6.1232,577123,0
2014-03-12,6.1232,6.2628,5.9836,6.2472,667869,0
2014-03-13,6.2628,6.2628,5.9216,6.0146,375854,0
2014-03-14,6.2241,6.348,6.1776,6.2395,1232239,0
2014-03-17,6.3245,6.3558,6.1853,6.2241,698900,0
2014-03-18,6.2162,6.2704,5.9606,6.2086,800981,0
2014-03-19,6.2162,6.3092,6.162,6.2008,1044399,0
2014-03-20,6.193,6.2704,6.1776,6.2395,873850,0
2014-03-21,6.2472,6.2937,6.1697,6.193,1329107,0
2014-03-24,6.162,6.193,6.0224,6.1464,500464,0
2014-03-25,6.1232,6.1853,5.9527,6.0146,360625,0
2014-03-26,6.0224,6.193,5.9295,5.9915,757977,0
2014-03-27,5.976,6.0224,5.7976,5.8366,446529,0
2014-03-28,5.8519,6.0379,5.8519,5.9993,276493,0
2014-03-31,5.9993,6.1155,5.9681,6.0303,386599,0
2014-04-01,6.0224,6.2086,6.007,6.193,549098,0
2014-04-02,6.2008,6.2937,6.162,6.2395,485553,0
2014-04-03,6.2395,6.2782,6.1311,6.193,513860,0
2014-04-04,6.2086,6.2162,6.0303,6.1697,543858,0
2014-04-07,6.1155,6.2472,6.0766,6.1776,528641,0
2014-04-08,6.162,6.2162,6.0845,6.2086,647850,0
2014-04-09,6.2162,6.2472,6.1853,6.2086,996329,0
2014-04-10,6.2086,6.2628,6.1232,6.1697,766305,0
2014-04-11,6.1387,6.1697,5.9836,6.0224,751582,0
2014-04-14,6.0146,6.0458,5.9681,6.007,714374,0
2014-04-15,5.9681,5.9993,5.4721,5.9372,1238545,0
2014-04-16,5.9915,6.0303,5.9372,6.0146,1402875,0
2014-04-17,5.9993,6.0536,5.9295,5.9993,617286,0
2014-04-21,6.007,6.1232,5.9915,6.0999,330408,0
2014-04-22,6.0922,6.1853,5.9606,6.1232,334355,0
2014-04-23,6.0999,6.1853,5.9993,6.1232,460058,0
2014-04-24,6.1853,6.1853,6.0536,6.0999,297190,0
2014-04-25,6.0999,6.1232,5.9681,6.0379,400750,0
2014-04-28,6.0611,6.1853,6.0303,6.1697,438330,0
2014-04-29,6.2008,6.2162,5.9993,6.0845,571083,0
2014-04-30,6.0999,6.1541,5.8519,6.0536,752804,0
2014-05-01,6.0611,6.1155,5.8831,5.9993,812500,0
2014-05-02,5.9993,6.007,5.8907,5.9216,706486,0
2014-05-05,5.9062,6.2008,5.8597,5.9915,496998,0
2014-05-06,5.9836,6.0458,5.8831,5.9681,526418,0
2014-05-07,5.9448,5.9681,5.7743,5.8983,606460,0
2014-05-08,5.9062,5.9681,5.7125,5.7512,810411,0
2014-05-09,5.7358,5.7589,5.666,5.6737,309065,0
2014-05-12,5.7437,6.0079,5.7437,5.9145,523877,0
2014-05-13,5.9224,5.9613,5.7437,5.759,510247,0
2014-05-14,5.767,5.8446,5.6737,5.7126,500788,0
2014-05-15,5.6971,5.7047,5.5881,5.6193,301473,0
2014-05-16,5.6037,5.7047,5.596,5.6737,241419,0
2014-05-19,5.7126,5.7824,5.6815,5.728,365971,0
2014-05-20,5.767,5.798,5.6269,5.6347,376535,0
2014-05-21,5.6269,5.759,5.5727,5.6347,372608,0
2014-05-22,5.6115,5.8679,5.6115,5.798,525204,0
2014-05-23,5.7824,5.8213,5.759,5.767,215607,0
2014-05-27,5.759,5.8213,5.736,5.8059,263892,0
2014-05-28,5.767,5.8136,5.7126,5.7437,225865,0
2014-05-29,5.736,5.7514,5.6815,5.7514,475794,0
2014-05-30,5.728,5.7903,5.666,5.6815,322041,0
2014-06-02,5.7047,5.728,5.3784,5.4328,702740,0
2014-06-03,5.4871,5.5104,5.3085,5.3784,659994,0
2014-06-04,5.3861,5.5494,5.3704,5.5416,365735,0
2014-06-05,5.5337,5.5804,5.3784,5.5028,661480,0
2014-06-06,5.557,5.6504,5.5261,5.6037,520345,0
2014-06-09,5.5727,5.759,5.557,5.6504,539096,0
2014-06-10,5.6269,5.6815,5.5261,5.6037,357687,0
2014-06-11,5.5261,5.6115,5.5182,5.557,1479893,0
2014-06-12,5.557,5.557,5.4561,5.4561,325190,0
2014-06-13,5.4715,5.4795,5.3938,5.4172,388367,0
2014-06-16,5.4172,5.5104,5.4094,5.4328,571424,0
2014-06-17,5.4172,5.4328,5.3238,5.3628,885967,0
2014-06-18,5.3628,5.5182,5.2305,5.4795,695348,0
2014-06-19,5.5261,5.596,5.4404,5.5804,561239,0
2014-06-20,5.5182,5.6815,5.4795,5.6581,1038998,0
2014-06-23,5.6581,5.7047,5.5648,5.596,808893,0
2014-06-24,5.596,5.666,5.4561,5.4948,726308,0
2014-06-25,5.5182,5.6269,5.4948,5.5182,865727,0
2014-06-26,5.4948,5.557,5.4404,5.4948,801535,0
2014-06-27,5.5028,5.6347,5.4484,5.4561,9079649,0
2014-06-30,5.4715,5.6426,5.4328,5.596,1426596,0
2014-07-01,5.6115,5.6892,5.5104,5.5337,990977,0
2014-07-02,5.5337,5.5494,5.4484,5.4638,585813,0
2014-07-03,5.4638,5.5104,5.4249,5.4638,234177,0
2014-07-07,5.4404,5.4561,5.2305,5.2385,721626,0
2014-07-08,5.2153,5.2153,5.0751,5.1607,738394,0
2014-07-09,5.3317,5.4328,5.2153,5.2228,433382,0
2014-07-10,5.0985,5.1919,5.052,5.1218,543464,0
2014-07-11,5.114,5.2073,5.0751,5.1686,563766,0
2014-07-14,5.2385,5.3238,5.1994,5.3005,395103,0
2014-07-15,5.3005,5.3085,5.2073,5.2385,460930,0
2014-07-16,5.2385,5.3474,5.1607,5.3393,554933,0
2014-07-17,5.2851,5.3474,5.2305,5.2461,482908,0
2014-07-18,5.2153,5.3861,5.2073,5.3238,469041,0
2014-07-21,5.2774,5.3161,5.2228,5.2851,335468,0
2014-07-22,5.3238,5.3784,5.2851,5.3393,241159,0
2014-07-23,5.3474,5.4561,5.3161,5.3784,496277,0
2014-07-24,5.4249,5.4484,5.2694,5.2774,268767,0
2014-07-25,5.2073,5.2694,5.0597,5.0909,466166,0
2014-07-28,5.2461,5.4094,5.1994,5.3938,544234,0
2014-07-29,5.4014,5.4014,5.2851,5.3238,340617,0
2014-07-30,5.3474,5.3628,5.2461,5.2929,242167,0
2014-07-31,5.2461,5.2461,5.1374,5.145,406581,0
2014-08-01,5.114,5.1607,4.9817,5.013,393757,0
2014-08-04,5.0909,5.0909,4.9587,5.052,322161,0
2014-08-05,5.052,5.083,4.9898,5.0751,354936,0
2014-08-06,5.052,5.1296,4.9274,5.1062,434433,0
2014-08-07,5.1062,5.145,4.9898,5.013,343827,0
2014-08-08,4.9975,5.052,4.9274,5.044,152351,0
2014-08-11,5.0285,5.1761,4.9664,5.1218,346981,0
2014-08-12,5.1296,5.2385,5.114,5.2153,701399,0
2014-08-13,5.2305,5.3704,5.2153,5.3474,368511,0
2014-08-14,5.3628,5.736,5.3317,5.666,783702,0
2014-08-15,5.736,5.736,5.5028,5.6193,377375,0
2014-08-18,5.6426,5.7746,5.5881,5.767,412269,0
2014-08-19,5.7514,5.7514,5.596,5.6115,272395,0
2014-08-20,5.6037,5.7047,5.6037,5.6347,287078,0
2014-08-21,5.6347,5.6815,5.5182,5.6504,235300,0
2014-08-22,5.6426,5.6892,5.5881,5.6815,344241,0
2014-08-25,5.7203,5.7437,5.6037,5.6193,117380,0
2014-08-26,5.6426,5.7824,5.6037,5.759,340079,0
2014-08-27,5.7514,5.7514,5.596,5.6193,271219,0
2014-08-28,5.596,5.7047,5.5182,5.5416,486362,0
2014-08-29,5.5337,5.5337,5.3393,5.4404,657969,0
2014-09-02,5.4328,5.4328,5.2541,5.2619,561256,0
2014-09-03,5.2541,5.2929,5.052,5.0675,532368,0
2014-09-04,5.0909,5.1062,4.9274,4.9587,3177114,0
2014-09-05,4.9117,4.9743,4.8415,4.8885,1456697,0
2014-09-08,4.8885,5.0443,4.8729,5.0367,507241,0
2014-09-09,5.0367,5.0443,4.9352,4.9818,433348,0
2014-09-10,5.021,5.5356,4.9977,5.434,2198745,0
2014-09-11,5.3797,5.4186,5.1847,5.3874,1630285,0
2014-09-12,5.4264,5.4654,5.3017,5.325,735838,0
2014-09-15,5.3096,5.4499,5.2315,5.434,1343847,0
2014-09-16,5.4108,5.4108,5.2861,5.3719,1325294,0
2014-09-17,5.3874,5.442,5.3017,5.3407,1369769,0
2014-09-18,5.3719,5.3874,5.2704,5.3329,1115941,0
2014-09-19,5.3407,5.3953,5.1146,5.2469,2069980,0
2014-09-22,5.2004,5.2158,4.9117,4.9273,841928,0
2014-09-23,4.9117,4.9509,4.8415,4.9041,1093319,0
2014-09-24,4.9198,4.9509,4.7636,4.943,1400845,0
2014-09-25,4.9509,4.9743,4.7482,4.7558,2567783,0
2014-09-26,4.7871,4.8729,4.6859,4.8415,1449595,0
2014-09-29,4.7716,4.8651,4.7247,4.7636,850106,0
2014-09-30,4.7716,4.8339,4.7169,4.8027,2436636,0
2014-10-01,4.8183,5.1068,4.7871,5.021,2526618,0
2014-10-02,5.0053,5.0132,4.8104,4.9352,1609260,0
2014-10-03,4.9818,4.9818,4.8415,4.8806,784032,0
2014-10-06,4.8729,4.9352,4.7401,4.8027,665184,0
2014-10-07,4.7793,4.7793,4.6,4.6079,643065,0
2014-10-08,4.5921,4.5921,4.2726,4.5454,1725796,0
2014-10-09,4.5376,4.5688,4.3037,4.3427,1231483,0
2014-10-10,4.3037,4.4443,4.2179,4.3115,1814298,0
2014-10-13,4.3582,4.405,4.1164,4.1322,1731391,0
2014-10-14,4.14,4.3348,4.0541,4.3272,1717200,0
2014-10-15,4.2647,4.6701,4.2414,4.6546,1859207,0
2014-10-16,4.5609,4.8027,4.5219,4.7093,2072607,0
2014-10-17,4.9041,4.9587,4.7013,4.8027,2046037,0
2014-10-20,4.8027,4.9198,4.7482,4.7636,570550,0
2014-10-21,4.8027,4.9899,4.8027,4.9273,654194,0
2014-10-22,4.943,4.9509,4.6859,4.6859,790589,0
2014-10-23,4.7482,4.8104,4.6468,4.7169,1047126,0
2014-10-24,4.7013,4.7793,4.6779,4.7716,402584,0
2014-10-27,4.7169,4.7558,4.6233,4.6623,437968,0
2014-10-28,4.7169,4.9273,4.7093,4.9117,2730011,0
2014-10-29,4.943,5.2704,4.943,5.1691,1795291,0
2014-10-30,5.1068,5.1847,5.0678,5.0913,733303,0
2014-10-31,5.2549,5.2549,5.0599,5.1924,614704,0
2014-11-03,5.1847,5.2549,5.1146,5.1381,452201,0
2014-11-04,5.1457,5.2237,4.9117,4.9664,485569,0
2014-11-05,4.9899,5.0367,4.8415,4.8885,778852,0
2014-11-06,4.8885,4.9899,4.8729,4.9899,318320,0
2014-11-07,4.9977,5.0521,4.9352,5.0521,400672,0
2014-11-10,5.0833,5.0913,4.9273,5.021,352891,0
2014-11-11,5.021,5.1457,4.8415,4.9818,586603,0
2014-11-12,4.9352,5.0678,4.9352,5.0132,438495,0
2014-11-13,4.9899,5.0443,4.7793,4.8651,892389,0
2014-11-14,4.9664,5.0132,4.8183,4.8885,607536,0
2014-11-17,4.8573,4.9352,4.7327,4.8183,416886,0
2014-11-18,4.826,4.9277,4.7556,4.8104,936404,0
2014-11-19,4.834,4.8809,4.615,4.615,1137581,0
2014-11-20,4.6071,4.748,4.5681,4.5836,2851803,0
2014-11-21,4.6696,4.748,4.5601,4.5757,1071743,0
2014-11-24,4.5994,4.787,4.5757,4.7556,473552,0
2014-11-25,4.7714,4.9902,4.7714,4.9434,1196490,0
2014-11-26,4.9277,4.967,4.8104,4.9277,724656,0
2014-11-28,4.912,5.0843,4.8809,4.9044,1961025,0
2014-12-01,4.9277,5.1624,4.6696,4.7323,3130116,0
2014-12-02,4.7244,4.8495,4.7244,4.7399,3576635,0
2014-12-03,4.7556,4.9277,4.7009,4.7948,1632351,0
2014-12-04,4.8026,4.8887,4.7714,4.826,1518303,0
2014-12-05,4.8575,4.9357,4.787,4.7948,1185436,0
2014-12-08,4.7948,4.8104,4.4896,4.5601,1754865,0
2014-12-09,4.4977,4.7635,4.4664,4.748,2174247,0
2014-12-10,4.7089,4.92,4.6776,4.7714,2587789,0
2014-12-11,4.7714,5.0061,4.7556,4.8653,2279579,0
2014-12-12,5.053,5.4206,5.0294,5.1937,6291009,0
2014-12-15,5.264,5.7336,5.2565,5.491,3348287,0
2014-12-16,5.4987,5.6084,5.3189,5.3659,2585635,0
2014-12-17,5.3501,5.5535,5.3268,5.4832,2704159,0
2014-12-18,5.577,5.6552,5.358,5.6004,1654489,0
2014-12-19,5.6239,5.6473,5.3346,5.4676,1965561,0
2014-12-22,5.4753,5.6239,5.3659,5.616,3174495,0
2014-12-23,5.6084,5.6629,5.5379,5.6084,2180434,0
2014-12-24,5.5379,5.6004,5.4676,5.577,429766,0
2014-12-26,5.5928,5.8195,5.5691,5.6709,692622,0
2014-12-29,5.6473,5.7101,5.5457,5.5928,687802,0
2014-12-30,5.5535,5.7178,5.4753,5.7021,1409232,0
2014-12-31,5.7021,5.7959,5.6709,5.7178,1015966,0
2015-01-02,5.7882,6.0698,5.6629,6.0307,1633591,0
2015-01-05,6.0543,6.0543,5.7178,5.804,1760975,0
2015-01-06,5.835,6.0543,5.749,5.9211,3613670,0
2015-01-07,6.0385,6.3671,6.0307,6.3279,9095451,0
2015-01-08,6.4843,6.6956,6.4141,6.6877,5355781,0
2015-01-09,6.7347,7.071,6.7347,6.9224,5940026,0
2015-01-12,7.0007,7.2117,6.9301,7.0787,4683650,0
2015-01-13,7.1727,7.2822,6.8285,6.8911,4612827,0
2015-01-14,6.805,6.8129,6.5861,6.6331,3929417,0
2015-01-15,6.6564,6.672,6.2339,6.5312,3617859,0
2015-01-16,6.4218,6.4687,6.2339,6.4687,3002466,0
2015-01-20,6.5469,6.68,6.3358,6.5547,3809720,0
2015-01-21,6.4923,6.4923,5.968,6.1011,4481811,0
2015-01-22,6.148,6.2967,6.0464,6.2419,2362233,0
2015-01-23,6.3984,6.4843,6.1323,6.2967,2838755,0
2015-01-26,6.2731,6.4453,6.2184,6.3044,2398155,0
2015-01-27,6.2184,6.281,6.1011,6.195,4219354,0
2015-01-28,6.2496,6.2496,5.9368,6.1559,5198566,0
2015-01-29,6.1323,6.2105,5.8195,6.1011,6049801,0
2015-01-30,6.0307,6.0855,5.6709,5.749,7417842,0
2015-02-02,5.804,5.9133,5.6552,5.6944,5403849,0
2015-02-03,5.7178,5.8117,5.5223,5.5299,4294682,0
2015-02-04,5.4206,5.6318,5.4049,5.5299,2495578,0
2015-02-05,5.5223,5.7882,5.4987,5.7648,4232459,0
2015-02-06,5.7489,5.7728,5.5601,5.5678,3016497,0
2015-02-09,5.5441,5.6387,5.4025,5.4103,2660194,0
2015-02-10,5.5601,5.6702,5.3947,5.4811,3255018,0
2015-02-11,5.4733,5.7175,5.4574,5.615,1791519,0
2015-02-12,5.615,5.6546,5.4338,5.4655,1644898,0
2015-02-13,5.4574,5.5993,5.4419,5.5049,1864990,0
2015-02-17,5.7489,5.8119,5.4811,5.5363,2269962,0
2015-02-18,5.5441,5.7884,5.5284,5.7489,3366667,0
2015-02-19,5.7489,5.9065,5.7253,5.7884,2389547,0
2015-02-20,5.9065,5.9065,5.694,5.7175,1394559,0
2015-02-23,5.686,5.7728,5.6228,5.6783,1695691,0
2015-02-24,5.6702,5.6783,5.5049,5.5521,1289286,0
2015-02-25,5.5284,5.5678,5.4338,5.4498,1509515,0
2015-02-26,5.5363,5.5601,5.4498,5.5441,1683625,0
2015-02-27,5.5441,5.5601,5.4338,5.4338,1488410,0
2015-03-02,5.4419,5.4574,5.2055,5.3553,2363206,0
2015-03-03,5.3393,5.5441,5.3316,5.4498,1468258,0
2015-03-04,5.4655,5.5521,5.3553,5.4733,1577078,0
2015-03-05,5.5127,5.5284,5.2527,5.4181,1133794,0
2015-03-06,5.4025,5.5284,5.3081,5.3158,1092017,0
2015-03-09,5.3631,5.3709,5.1978,5.2765,1369596,0
2015-03-10,5.2292,5.2372,5.0244,5.119,1520954,0
2015-03-11,5.119,5.2215,5.04,5.2055,986117,0
2015-03-12,5.3001,5.3393,5.2134,5.2609,1474606,0
2015-03-13,5.2686,5.3316,5.1663,5.3316,965676,0
2015-03-16,5.3393,5.5835,5.3316,5.4103,3454586,0
2015-03-17,5.4025,5.4419,5.3081,5.4181,1906335,0
2015-03-18,5.4025,5.5127,5.3788,5.4655,1641074,0
2015-03-19,5.4498,5.4969,5.3553,5.4419,1756498,0
2015-03-20,5.4811,5.4892,5.3709,5.4261,1891226,0
2015-03-23,5.4261,5.5049,5.3947,5.4498,1733769,0
2015-03-24,5.4419,5.5521,5.3475,5.5521,2757727,0
2015-03-25,5.5835,5.5915,5.4419,5.4574,1062687,0
2015-03-26,5.4574,5.6308,5.4498,5.5915,2725221,0
2015-03-27,5.5758,5.5993,5.5049,5.5601,1161605,0
2015-03-30,5.5521,5.5915,5.4181,5.4419,1539494,0
2015-03-31,5.3709,5.5127,5.3237,5.4969,1322036,0
2015-04-01,5.4892,5.5601,5.4338,5.4892,1023451,0
2015-04-02,5.5049,5.6702,5.4181,5.6465,1573015,0
2015-04-06,5.5993,5.7334,5.5758,5.7018,1407816,0
2015-04-07,5.7489,5.8986,5.7175,5.7962,1883859,0
2015-04-08,5.7962,5.8986,5.6308,5.7489,1582158,0
2015-04-09,5.7648,6.0246,5.7569,5.8829,1261291,0
2015-04-10,5.9694,6.3004,5.9065,6.253,3309832,0
2015-04-13,6.2924,6.3004,6.127,6.127,1480826,0
2015-04-14,6.127,6.3947,6.127,6.379,1434481,0
2015-04-15,6.4104,6.4971,6.1584,6.2373,2899720,0
2015-04-16,6.2216,6.2292,6.0402,6.127,2041387,0
2015-04-17,6.072,6.1427,6.001,6.0639,1119318,0
2015-04-20,6.072,6.2216,6.0326,6.1979,1058915,0
2015-04-21,6.2057,6.2216,6.0482,6.0796,1312633,0
2015-04-22,6.0877,6.1427,6.0402,6.0482,1370447,0
2015-04-23,6.0639,6.3004,5.9694,6.1819,1452892,0
2015-04-24,6.1979,6.2292,5.9773,6.2057,1541558,0
2015-04-27,6.2057,6.261,6.072,6.0796,1752184,0
2015-04-28,6.1584,6.3081,6.0167,6.3004,1856939,0
2015-04-29,6.379,6.6389,6.1664,6.3004,2076867,0
2015-04-30,6.3004,6.4971,6.2373,6.3004,2855374,0
2015-05-01,6.3239,6.4893,6.316,6.4734,1669519,0
2015-05-04,6.4971,6.5365,6.3554,6.442,1112462,0
2015-05-05,6.45,6.4657,6.127,6.1584,1594473,0
2015-05-06,6.1427,6.2687,5.9617,5.9617,2183855,0
2015-05-07,5.9617,6.0955,5.9381,5.9773,2557394,0
2015-05-08,6.0246,6.0639,5.8435,5.9458,3049652,0
2015-05-11,5.9137,6.0263,5.8495,5.9297,1428383,0
2015-05-12,5.9538,5.962,5.7289,5.737,2685664,0
2015-05-13,5.7932,6.0744,5.7611,6.0343,2229258,0
2015-05-14,6.0664,6.2914,6.0664,6.2594,1583209,0
2015-05-15,6.2673,6.4359,6.2273,6.4278,1609824,0
2015-05-18,6.4119,6.5726,6.2753,6.3476,2468276,0
2015-05-19,6.3476,6.46,6.3075,6.3959,1182389,0
2015-05-20,6.3798,6.5161,6.3396,6.4359,1784453,0
2015-05-21,6.4278,6.5485,6.4278,6.4439,929812,0
2015-05-22,6.4439,6.5886,6.4359,6.5002,1596150,0
2015-05-26,6.4682,6.5002,6.3878,6.4278,1636216,0
2015-05-27,6.4762,6.5161,6.4039,6.5002,1632365,0
2015-05-28,6.4923,6.5405,6.3959,6.4119,1283708,0
2015-05-29,6.4039,6.452,6.3075,6.3396,981834,0
2015-06-01,6.3557,6.3798,6.2512,6.3476,1046353,0
2015-06-02,6.3396,6.4682,6.2994,6.46,1270288,0
2015-06-03,6.452,6.4682,6.3316,6.46,864845,0
2015-06-04,6.4039,6.5002,6.2673,6.3878,894465,0
2015-06-05,6.3798,6.5726,6.3235,6.5485,1409717,0
2015-06-08,6.5566,6.5967,6.4439,6.5324,1239582,0
2015-06-09,6.5245,6.6852,6.4762,6.5807,1474295,0
2015-06-10,6.6209,6.7334,6.5485,6.5807,1272576,0
2015-06-11,6.5646,6.6288,6.5002,6.5807,1971279,0
2015-06-12,6.5646,6.6368,6.4923,6.5807,1203740,0
2015-06-15,6.5726,6.5886,6.4682,6.5002,1273436,0
2015-06-16,6.4762,6.5324,6.4359,6.452,1106293,0
2015-06-17,6.4762,6.5726,6.452,6.4762,863477,0
2015-06-18,6.5002,6.5566,6.452,6.5084,2295594,0
2015-06-19,6.5405,6.5405,6.3636,6.4439,2366782,0
2015-06-22,6.46,6.5807,6.4359,6.4762,1908909,0
2015-06-23,6.5002,6.8698,6.452,6.8055,4515461,0
2015-06-24,6.7976,6.8779,6.669,6.6852,1340144,0
2015-06-25,6.7251,6.7251,6.3636,6.3878,1663106,0
2015-06-26,6.4682,6.6609,6.4359,6.4923,2259254,0
2015-06-29,6.452,6.5485,6.3476,6.3717,1824279,0
2015-06-30,6.4359,6.452,6.1708,6.2432,1586003,0
2015-07-01,6.3476,6.5726,6.2673,6.3156,2202999,0
2015-07-02,6.3316,6.5084,6.3156,6.4762,953832,0
2015-07-06,6.4278,6.5084,6.3316,6.4199,942007,0
2015-07-07,6.4278,6.452,6.235,6.4199,1106043,0
2015-07-08,6.3476,6.3717,6.1467,6.1869,891354,0
2015-07-09,6.2512,6.3636,6.235,6.2512,699195,0
2015-07-10,6.2994,6.4439,6.2834,6.4359,673557,0
2015-07-13,6.452,6.5967,6.4278,6.5485,760427,0
2015-07-14,6.5646,6.5967,6.5161,6.5485,1291563,0
2015-07-15,6.5566,6.5967,6.4359,6.5002,852868,0
2015-07-16,6.5566,6.7251,6.4039,6.6609,2146620,0
2015-07-17,6.669,6.8859,6.6128,6.7736,2954217,0
2015-07-20,6.9582,6.9745,6.7413,6.8218,3143763,0
2015-07-21,6.8377,7.0787,6.8377,7.0065,3534553,0
2015-07-22,7.0387,7.1751,6.9102,7.1511,2997775,0
2015-07-23,7.1914,7.2234,6.693,6.7655,2443199,0
2015-07-24,6.7736,6.8218,6.6771,6.7334,1489491,0
2015-07-27,6.7251,6.9341,6.5967,6.8859,2288996,0
2015-07-28,6.8859,7.0548,6.8218,6.9102,2608851,0
2015-07-29,7.0306,7.0627,6.7091,6.8698,2658259,0
2015-07-30,6.8538,6.8538,6.5646,6.6047,2841334,0
2015-07-31,6.6288,6.6368,6.3717,6.3878,1690240,0
2015-08-03,6.3717,6.4359,6.3075,6.3476,1530827,0
2015-08-04,6.3636,6.4039,6.1869,6.2273,1753836,0
2015-08-05,6.2512,6.3075,5.97,6.0664,2695223,0
2015-08-06,6.1065,6.1869,5.986,6.1708,1565497,0
2015-08-07,6.1147,6.203,6.0343,6.1307,1334542,0
2015-08-10,6.0487,6.27,6.0487,6.1471,2270841,0
2015-08-11,6.1389,6.1716,6.0569,6.1553,1651481,0
2015-08-12,6.1061,6.1061,5.6471,5.9094,2776203,0
2015-08-13,5.9339,6.1224,5.8519,6.0979,2084654,0
2015-08-14,6.0979,6.1224,5.9504,6.1224,1622969,0
2015-08-17,6.0897,6.2044,6.0324,6.1553,1687024,0
2015-08-18,6.1881,6.2126,5.9175,5.9996,2115400,0
2015-08-19,5.9832,5.9996,5.8028,5.8519,1498397,0
2015-08-20,5.8111,5.8192,5.7045,5.7537,2219839,0
2015-08-21,5.6554,5.9749,5.6061,5.7701,2852947,0
2015-08-24,5.4506,5.7373,4.9587,5.4176,3474254,0
2015-08-25,5.5815,5.8028,5.5569,5.5815,2294388,0
2015-08-26,5.6964,5.7373,5.5324,5.7373,1670308,0
2015-08-27,5.7618,5.9422,5.7373,5.8275,2036461,0
2015-08-28,5.9012,5.9749,5.8192,5.9339,1140178,0
2015-08-31,5.8848,5.9749,5.8275,5.8603,1152500,0
2015-09-01,5.7782,5.8356,5.6798,5.7946,1892244,0
2015-09-02,5.8356,5.8766,5.7291,5.8519,1619797,0
2015-09-03,5.9422,6.2044,5.9422,6.0897,2786330,0
2015-09-04,5.9996,6.1224,5.9996,6.0815,1166899,0
2015-09-08,6.1553,6.2126,6.0979,6.1471,1083811,0
2015-09-09,6.1881,6.2044,6.0733,6.0897,930321,0
2015-09-10,6.0815,6.1553,6.0404,6.1389,949114,0
2015-09-11,6.1061,6.1307,5.9996,6.0733,721442,0
2015-09-14,6.229,6.27,5.9749,6.0815,831008,0
2015-09-15,6.1061,6.2373,6.0569,6.2209,1644077,0
2015-09-16,6.2782,6.4011,6.2536,6.3684,1819771,0
2015-09-17,6.3766,6.557,6.3602,6.5323,2657956,0
2015-09-18,6.4503,6.557,6.4256,6.4421,2305246,0
2015-09-21,6.5733,6.7125,6.5077,6.5896,2282187,0
2015-09-22,6.5323,6.5896,6.4503,6.5487,1851982,0
2015-09-23,6.5323,6.5896,6.2454,6.3438,1724213,0
2015-09-24,6.3356,6.4421,6.27,6.3111,2912707,0
2015-09-25,6.352,6.3602,6.016,6.0404,1900418,0
2015-09-28,6.0324,6.0897,5.9094,5.9175,1735488,0
2015-09-29,5.9996,6.1061,5.9175,5.9667,1756083,0
2015-09-30,6.0324,6.1143,5.9012,6.0815,1914815,0
2015-10-01,6.1471,6.3438,6.1143,6.2618,2113693,0
2015-10-02,6.2536,6.4995,6.1881,6.4748,2920540,0
2015-10-05,6.6716,6.8846,6.5323,6.8355,3927332,0
2015-10-06,6.8438,6.8846,6.7043,6.7617,2163716,0
2015-10-07,6.7781,6.8765,6.6716,6.7617,2502291,0
2015-10-08,6.7617,6.9584,6.7453,6.8846,2453365,0
2015-10-09,6.9257,6.9832,6.7125,6.8275,2314765,0
2015-10-12,6.8765,6.8846,6.7043,6.8683,1003910,0
2015-10-13,6.8028,6.9502,6.6716,6.6799,1775115,0
2015-10-14,6.6633,6.7617,6.5896,6.6143,1763280,0
2015-10-15,6.6224,6.7865,6.6224,6.7865,1309161,0
2015-10-16,6.8111,6.9421,6.6552,6.8028,1291712,0
2015-10-19,6.7289,6.7453,6.4832,6.5241,1629948,0
2015-10-20,6.5159,6.5733,6.4872,6.5733,1182117,0
2015-10-21,6.6143,6.8846,6.598,6.6633,1935069,0
2015-10-22,6.7372,6.7536,6.5241,6.5733,1887242,0
2015-10-23,6.598,6.7043,6.4995,6.6388,1280366,0
2015-10-26,6.6306,6.6716,6.352,6.3766,1152989,0
2015-10-27,6.3684,6.3847,6.1307,6.2864,1964962,0
2015-10-28,6.3275,6.4256,6.1389,6.3602,2314152,0
2015-10-29,6.352,6.557,6.2946,6.3438,1676288,0
2015-10-30,6.3766,6.5405,6.3111,6.4421,1881385,0
2015-11-02,6.4748,6.6388,6.4503,6.6306,2395111,0
2015-11-03,6.6143,6.6633,6.5241,6.6388,1615648,0
2015-11-04,6.6143,6.6388,6.1471,6.27,3565496,0
2015-11-05,6.2536,6.3356,6.016,6.0404,2286457,0
2015-11-06,6.0897,6.2782,6.0651,6.27,1279024,0
2015-11-09,6.27,6.2782,6.1716,6.229,917867,0
2015-11-10,6.2126,6.2864,6.0815,6.1224,963629,0
2015-11-11,6.1634,6.1634,5.9094,5.9586,1121511,0
2015-11-12,5.9012,6.0077,5.8603,5.9586,2298902,0
2015-11-13,6.0678,6.219,5.9418,6.0762,1177629,0
2015-11-16,6.093,6.3199,6.0846,6.2863,967734,0
2015-11-17,6.278,6.2947,6.0091,6.0091,976183,0
2015-11-18,6.0511,6.093,5.9668,6.0342,1826593,0
2015-11-19,5.9837,6.0511,5.8914,5.8914,1677263,0
2015-11-20,5.9334,6.0425,5.8914,5.9753,1126940,0
2015-11-23,6.0091,6.1182,5.9753,6.1099,2206405,0
2015-11-24,6.1519,6.2444,6.0258,6.1603,1333085,0
2015-11-25,6.1519,6.2695,6.1014,6.2695,1649539,0
2015-11-27,6.3031,6.5888,6.2695,6.5301,1610630,0
2015-11-30,6.5217,6.5217,6.2612,6.3031,1747109,0
2015-12-01,6.404,6.5469,6.3031,6.4712,3523216,0
2015-12-02,6.5469,6.7654,6.4208,6.488,3550699,0
2015-12-03,6.572,6.6646,6.4543,6.5552,2058836,0
2015-12-04,6.5973,6.7654,6.5552,6.757,4406860,0
2015-12-07,6.757,6.7654,6.6477,6.7401,1832306,0
2015-12-08,6.6561,6.8494,6.6561,6.757,3720352,0
2015-12-09,6.7822,6.9252,6.7233,6.9167,2596807,0
2015-12-10,6.8999,6.9252,6.7486,6.7822,1668697,0
2015-12-11,6.757,6.7989,6.5552,6.572,1767933,0
2015-12-14,6.5469,6.6477,6.3115,6.5805,2857940,0
2015-12-15,6.572,6.7233,6.5301,6.6981,3372494,0
2015-12-16,6.7233,6.7739,6.572,6.7654,2059336,0
2015-12-17,6.757,6.757,6.3536,6.3787,2447951,0
2015-12-18,6.3704,6.7233,6.3451,6.5132,4446960,0
2015-12-21,6.572,6.6225,6.4712,6.5552,1927496,0
2015-12-22,6.5888,6.8662,6.572,6.8156,2609984,0
2015-12-23,6.8577,6.9083,6.7486,6.8074,2991015,0
2015-12-24,6.8074,6.9083,6.7822,6.8074,917943,0
2015-12-28,6.8074,6.8074,6.6812,6.7486,1317650,0
2015-12-29,6.7822,6.8284,6.6646,6.7233,1554801,0
2015-12-30,6.6896,6.8831,6.6561,6.8662,1433649,0
2015-12-31,6.8494,6.8494,6.7359,6.7989,1616078,0
2016-01-04,6.7654,6.7739,6.5594,6.5805,1910071,0
2016-01-05,6.6225,6.6646,6.2863,6.2947,2032648,0
2016-01-06,6.2695,6.4125,6.1519,6.2106,2369476,0
2016-01-07,6.093,6.2065,5.9586,6.0425,2012035,0
2016-01-08,6.0678,6.135,5.8661,5.9668,2358262,0
2016-01-11,5.9334,5.9418,5.5677,5.5888,2306329,0
2016-01-12,5.4963,5.513,4.908,5.3535,6102048,0
2016-01-13,5.4712,5.4712,4.8409,4.8744,3256524,0
2016-01-14,4.8493,4.9333,4.5551,4.8744,3690254,0
2016-01-15,4.6728,4.7652,4.3954,4.6307,3023105,0
2016-01-19,4.7149,4.9163,4.7149,4.7652,3184610,0
2016-01-20,4.7064,4.7064,4.3281,4.5046,4170237,0
2016-01-21,4.5719,4.8493,4.5131,4.8072,8156829,0
2016-01-22,4.9163,5.093,4.8072,4.8996,2893609,0
2016-01-25,4.8661,4.9163,4.66,4.6728,2009425,0
2016-01-26,4.8744,4.8744,4.6391,4.8409,3394509,0
2016-01-27,4.8912,4.9249,4.6979,4.7904,3638919,0
2016-01-28,4.9585,5.0425,4.7064,4.7316,2049217,0
2016-01-29,4.7904,4.8744,4.7149,4.8576,2840175,0
2016-02-01,4.8661,4.9921,4.7652,4.9669,2857550,0
2016-02-02,4.8744,4.8996,4.7484,4.7904,3055957,0
2016-02-03,4.8156,4.9753,4.6391,4.9753,3857236,0
2016-02-04,4.8409,5.0755,4.7568,4.8576,4062997,0
2016-02-05,4.8828,5.0425,4.8493,4.8996,3536686,0
2016-02-08,4.8493,4.8493,4.4037,4.5719,3751353,0
2016-02-09,4.5551,4.6307,4.4037,4.4122,2450938,0
2016-02-10,4.4542,4.4542,4.1516,4.3366,5052416,0
2016-02-11,4.2752,4.5344,4.2752,4.3716,3200698,0
2016-02-12,4.5468,4.9673,4.5117,4.8972,4361825,0
2016-02-16,5.0024,5.0725,4.7833,4.9849,2317369,0
2016-02-17,5.0374,5.2476,5.0024,5.0198,2811744,0
2016-02-18,5.0725,5.1161,4.9586,5.0112,2194819,0
2016-02-19,4.9849,5.3216,4.8797,5.309,2390282,0
2016-02-22,5.3528,5.4578,5.239,5.2651,1832403,0
2016-02-23,5.2215,5.2915,5.0987,5.0987,1547492,0
2016-02-24,5.0374,5.09,4.8535,5.0637,1877822,0
2016-02-25,5.0811,5.125,4.9411,5.0637,2486642,0
2016-02-26,5.1162,5.1338,4.9586,5.0374,1869014,0
2016-02-29,5.0198,5.1864,5.0024,5.1076,2935529,0
2016-03-01,5.1426,5.239,5.1076,5.1512,1942024,0
2016-03-02,5.1162,5.1162,4.8622,4.9761,2628107,0
2016-03-03,4.9761,5.1076,4.9163,5.0987,1736939,0
2016-03-04,5.2126,5.4228,5.1338,5.2039,2908967,0
2016-03-07,5.3001,5.6331,5.2827,5.528,2795411,0
2016-03-08,5.4754,5.5453,5.2126,5.2651,2041941,0
2016-03-09,5.2915,5.3966,5.217,5.3352,1302122,0
2016-03-10,5.3528,5.3966,5.2301,5.3703,1812951,0
2016-03-11,5.3966,5.6331,5.3966,5.6331,1729898,0
2016-03-14,5.6331,5.6507,5.528,5.5806,1354490,0
2016-03-15,5.5368,5.5544,5.3791,5.4667,1849993,0
2016-03-16,5.4491,5.677,5.4403,5.5368,2434793,0
2016-03-17,5.5544,5.6418,5.4754,5.5193,1956003,0
2016-03-18,5.5544,5.5544,5.2215,5.3616,2941553,0
2016-03-21,5.3265,5.3966,5.0024,5.0811,2555084,0
2016-03-22,5.0461,5.0725,4.9586,5.0024,2101066,0
2016-03-23,5.0198,5.0549,4.722,4.8272,2929293,0
2016-03-24,4.8097,5.0198,4.722,5.0198,1955861,0
2016-03-28,5.0198,5.0374,4.8184,4.8972,1965824,0
2016-03-29,4.8359,4.9673,4.7483,4.9059,2128709,0
2016-03-30,4.9586,5.195,4.9148,5.1076,2819257,0
2016-03-31,5.1162,5.2301,5.0024,5.0461,2962162,0
2016-04-01,5.0112,5.055,4.9148,4.9761,1381759,0
2016-04-04,4.9937,5.0286,4.8622,4.8622,1566583,0
2016-04-05,4.8359,4.9322,4.8097,4.9059,1911151,0
2016-04-06,4.9322,4.9498,4.8052,4.9235,1747921,0
2016-04-07,4.8535,4.9148,4.8097,4.8448,1659307,0
2016-04-08,4.8885,4.8972,4.7745,4.8448,1960054,0
2016-04-11,4.871,5.0681,4.8622,5.0024,1877437,0
2016-04-12,5.0286,5.195,5.0198,5.0987,1700402,0
2016-04-13,5.1162,5.239,5.0725,5.1775,2086380,0
2016-04-14,5.1864,5.2566,5.09,5.16,1881500,0
2016-04-15,5.1512,5.1798,4.9761,4.9937,3614004,0
2016-04-18,4.9761,5.274,4.9673,5.2476,1935042,0
2016-04-19,5.2566,5.344,5.132,5.1864,2798779,0
2016-04-20,5.2039,5.2651,5.1512,5.2126,1631323,0
2016-04-21,5.2126,5.2215,5.0374,5.1775,1245734,0
2016-04-22,5.195,5.2566,5.16,5.2039,1149466,0
2016-04-25,5.239,5.3265,5.0112,5.1162,2886323,0
2016-04-26,5.1775,5.2039,5.0725,5.1775,1920836,0
2016-04-27,5.2301,5.274,5.1864,5.2126,2384602,0
2016-04-28,5.2039,5.2258,5.0987,5.16,2686089,0
2016-04-29,5.195,5.2301,4.9322,5.0286,3871263,0
2016-05-02,5.0374,5.0811,4.871,5.0725,2686725,0
2016-05-03,5.1864,5.2126,4.9059,4.9148,4182968,0
2016-05-04,4.9849,5.0024,4.8184,4.8359,5817620,0
2016-05-05,4.9059,5.0725,4.8972,4.9586,3015194,0
2016-05-06,4.9849,5.125,4.9498,5.0024,2278847,0
2016-05-09,5.0725,5.2566,5.0374,5.2126,3444024,0
2016-05-10,5.239,5.2566,5.0987,5.1076,2894654,0
2016-05-11,5.1688,5.2039,5.0461,5.1688,4831085,0
2016-05-12,5.242,5.3153,5.1047,5.1322,2431076,0
2016-05-13,5.1413,5.2145,5.05,5.1047,1541000,0
2016-05-16,5.1688,5.1955,5.059,5.1322,1678198,0
2016-05-17,5.1231,5.1963,5.0682,5.0682,1828737,0
2016-05-18,5.0682,5.0956,4.9126,4.9492,2676855,0
2016-05-19,4.931,4.9492,4.7754,4.876,2090524,0
2016-05-20,4.8853,4.9126,4.8394,4.8943,1068801,0
2016-05-23,4.8669,4.9036,4.7754,4.7847,1502714,0
2016-05-24,4.803,4.812,4.6839,4.803,1843992,0
2016-05-25,4.7936,4.9951,4.7936,4.876,2521452,0
2016-05-26,4.9218,4.9858,4.7847,4.7936,2000606,0
2016-05-27,4.803,4.9858,4.7982,4.9401,2469725,0
2016-05-31,4.9676,5.1413,4.9492,4.9951,3481039,0
2016-06-01,5.0041,5.0407,4.9126,4.9584,2877439,0
2016-06-02,4.9584,4.9858,4.8715,4.9584,1926965,0
2016-06-03,4.9951,5.2054,4.9857,5.1505,3727847,0
2016-06-06,5.1963,5.37,5.1322,5.1597,3988249,0
2016-06-07,5.1779,5.2694,5.1505,5.1505,3117601,0
2016-06-08,5.1597,5.37,5.1597,5.3243,5797486,0
2016-06-09,5.2604,5.2764,5.1688,5.1688,2292300,0
2016-06-10,5.1688,5.2145,5.0317,5.0682,2481038,0
2016-06-13,5.1322,5.1688,4.9858,5.05,2967904,0
2016-06-14,5.0682,5.0956,4.803,4.812,3567278,0
2016-06-15,4.8486,4.9036,4.7022,4.7022,2978201,0
2016-06-16,4.7022,4.7663,4.5283,4.5924,3914580,0
2016-06-17,4.629,4.7481,4.62,4.629,3233101,0
2016-06-20,4.7481,4.8441,4.7022,4.7847,1995885,0
2016-06-21,4.7663,4.7754,4.6473,4.7115,2703964,0
2016-06-22,4.7115,4.757,4.6839,4.7205,1235612,0
2016-06-23,4.757,4.8486,4.757,4.7936,1604637,0
2016-06-24,4.5467,4.803,4.5467,4.7022,3066514,0
2016-06-27,4.7022,4.7115,4.5283,4.5467,3768019,0
2016-06-28,4.6656,4.7115,4.5741,4.5924,2808441,0
2016-06-29,4.62,4.6839,4.5924,4.62,3061183,0
2016-06-30,4.62,4.6473,4.5649,4.6016,2484668,0
2016-07-01,4.5924,4.7115,4.5924,4.6656,2331642,0
2016-07-05,4.6383,4.6656,4.4828,4.4828,2745441,0
2016-07-06,4.501,4.5741,4.373,4.5467,2523468,0
2016-07-07,4.5376,4.556,4.1696,4.1808,5282683,0
2016-07-08,4.2082,4.4186,4.2082,4.3453,2884189,0
2016-07-11,4.3453,4.4735,4.3453,4.382,2485673,0
2016-07-12,4.4644,4.5741,4.4186,4.5283,2733705,0
2016-07-13,4.5924,4.6473,4.4735,4.501,2336103,0
2016-07-14,4.5741,4.5833,4.4644,4.4644,1775760,0
2016-07-15,4.4828,4.5194,4.4096,4.4186,1637357,0
2016-07-18,4.4369,4.5649,4.4096,4.5467,1638908,0
2016-07-19,4.5283,4.5467,4.4644,4.501,1352343,0
2016-07-20,4.4828,4.6016,4.4369,4.5833,1633440,0
2016-07-21,4.5924,4.7022,4.5833,4.629,2049160,0
2016-07-22,4.629,4.6656,4.5376,4.5376,1692512,0
2016-07-25,4.5467,4.5649,4.4828,4.4918,1681235,0
2016-07-26,4.4278,4.4781,4.3547,4.3913,2860020,0
2016-07-27,4.382,4.4552,4.3089,4.3089,2141080,0
2016-07-28,4.3181,4.3364,4.2082,4.2723,1936707,0
2016-07-29,4.2723,4.3364,4.2448,4.2631,2130682,0
2016-08-01,4.2541,4.2723,4.1626,4.1899,2458379,0
2016-08-02,4.1899,4.2813,4.1077,4.1532,2876436,0
2016-08-03,4.1626,4.3364,4.1443,4.3364,2522300,0
2016-08-04,4.3913,4.4186,4.2813,4.3547,3033261,0
2016-08-05,4.3637,4.4918,4.3447,4.4644,2284578,0
2016-08-08,4.4644,4.5467,4.4404,4.4552,2533731,0
2016-08-09,4.501,4.5101,4.382,4.3913,2233045,0
2016-08-10,4.7389,4.757,4.6016,4.7022,6276954,0
2016-08-11,4.7481,4.7481,4.6749,4.7297,2772648,0
2016-08-12,4.6931,4.7297,4.6383,4.7022,2370827,0
2016-08-15,4.803,4.9401,4.757,4.8943,4487996,0
2016-08-16,4.9584,4.9941,4.8486,4.9218,3370012,0
2016-08-17,4.9401,4.9584,4.803,4.8669,2555189,0
2016-08-18,4.9036,4.9401,4.8669,4.9401,2725595,0
2016-08-19,4.9401,5.0041,4.8943,4.9584,4027326,0
2016-08-22,4.9011,4.9584,4.8151,4.8151,2620482,0
2016-08-23,4.8055,4.9203,4.8055,4.8533,2087110,0
2016-08-24,4.8247,4.8342,4.4902,4.5094,5229688,0
2016-08-25,4.4139,4.433,4.2227,4.3088,4307132,0
2016-08-26,4.3088,4.3852,4.2132,4.2419,2858057,0
2016-08-29,4.2514,4.2897,4.2227,4.2419,1846107,0
2016-08-30,4.2419,4.3183,4.2227,4.2802,2083933,0
2016-08-31,4.2897,4.3183,4.1082,4.1176,2750589,0
2016-09-01,4.1082,4.1464,3.8597,3.8979,4840697,0
2016-09-02,3.9074,4.089,3.9074,3.9934,2032680,0
2016-09-06,4.0126,4.1273,3.9744,4.0126,2189626,0
2016-09-07,4.0412,4.3183,4.0412,4.2227,3963221,0
2016-09-08,4.2514,4.3661,4.2419,4.3088,2055507,0
2016-09-09,4.2992,4.2992,4.0651,4.0699,2749177,0
2016-09-12,4.0604,4.1928,4.0509,4.0985,2858908,0
2016-09-13,4.0795,4.0985,3.9171,4.0126,4139124,0
2016-09-14,4.0221,4.0317,3.8979,3.8979,3162474,0
2016-09-15,3.9074,3.9554,3.8502,3.8502,3238041,0
2016-09-16,3.8502,4.0031,3.8406,3.9744,2092714,0
2016-09-19,4.0317,4.0985,3.9934,4.0221,1779915,0
2016-09-20,4.0221,4.0604,3.9171,3.9266,1243625,0
2016-09-21,3.9839,4.046,3.9362,3.9554,1569311,0
2016-09-22,4.0221,4.0509,3.9839,4.0317,975920,0
2016-09-23,4.0412,4.0699,3.9362,3.9839,1320594,0
2016-09-26,4.0126,4.0604,3.8883,3.8979,1363871,0
2016-09-27,3.9171,3.9744,3.8396,3.9456,1818380,0
2016-09-28,3.9934,4.1082,3.9266,3.9744,2216722,0
2016-09-29,3.9839,4.0031,3.8215,3.8692,3319837,0
2016-09-30,3.9171,4.0317,3.8692,4.0031,3635233,0
2016-10-03,3.9648,3.9648,3.8311,3.9074,2295212,0
2016-10-04,3.9266,4.0031,3.9074,3.9362,1406254,0
2016-10-05,3.9934,4.0795,3.9744,3.9839,2501320,0
2016-10-06,4.0317,4.2324,4.027,4.2132,2999328,0
2016-10-07,4.2132,4.2705,4.1559,4.1847,1489942,0
2016-10-10,4.2132,4.2705,4.1599,4.2038,1642937,0
2016-10-11,4.2038,4.2324,4.0795,4.1367,1514057,0
2016-10-12,4.1464,4.1464,3.9839,4.0221,1151625,0
2016-10-13,3.9839,4.0985,3.9744,3.9839,1560597,0
2016-10-14,4.0509,4.1176,3.9744,4.0126,1697716,0
2016-10-17,4.0412,4.0699,3.9839,4.0126,1670181,0
2016-10-18,4.0699,4.2038,4.0412,4.1847,1506798,0
2016-10-19,4.2324,4.4139,4.1847,4.2227,3278143,0
2016-10-20,4.2514,4.2992,4.1655,4.1749,1140780,0
2016-10-21,4.1367,4.249,4.1224,4.1847,795816,0
2016-10-24,4.2132,4.2897,4.1273,4.1655,1400971,0
2016-10-25,4.1655,4.2227,4.1367,4.1749,973962,0
2016-10-26,4.1559,4.1655,4.0126,4.0795,1775266,0
2016-10-27,4.1082,4.1082,4.0126,4.0126,992556,0
2016-10-28,3.9934,4.0126,3.8789,3.9362,1799373,0
2016-10-31,3.9171,3.9456,3.8597,3.8883,1606623,0
2016-11-01,3.9554,4.2038,3.7355,3.8024,3912392,0
2016-11-02,3.2961,3.487,3.1433,3.2292,12456718,0
2016-11-03,3.3917,3.487,3.278,3.4489,4785218,0
2016-11-04,3.4108,3.554,3.3438,3.5062,3776719,0
2016-11-07,3.554,3.5684,3.4011,3.4298,2785235,0
2016-11-08,3.3917,3.4012,3.2961,3.3438,2497925,0
2016-11-09,3.1718,3.4393,3.1527,3.4108,2980191,0
2016-11-10,3.4203,3.6209,3.4203,3.5253,2054159,0
2016-11-11,3.554,3.5922,3.4585,3.5253,1912551,0
2016-11-14,3.5926,3.631,3.5157,3.5446,1224408,0
2016-11-15,3.5446,3.5734,3.4581,3.5446,1542102,0
2016-11-16,3.5157,3.8039,3.4966,3.775,3423351,0
2016-11-17,3.8327,3.8711,3.5734,3.6406,2121901,0
2016-11-18,3.6406,3.6503,3.5637,3.631,1372125,0
2016-11-21,3.6022,3.9192,3.6022,3.9192,3103874,0
2016-11-22,3.9192,3.9192,3.775,3.8327,2150025,0
2016-11-23,3.7271,3.8087,3.7079,3.7463,1600024,0
2016-11-25,3.679,3.7655,3.6406,3.6887,1121908,0
2016-11-28,3.6406,3.7174,3.6213,3.7174,1790466,0
2016-11-29,3.6982,3.7366,3.6022,3.6503,2052137,0
2016-11-30,3.6694,3.7655,3.3621,3.4101,5078172,0
2016-12-01,3.3621,3.4869,3.3044,3.4197,4994431,0
2016-12-02,3.4101,3.4773,3.3956,3.4293,1634257,0
2016-12-05,3.3909,3.5253,3.386,3.4389,1242291,0
2016-12-06,3.4293,3.4869,3.3909,3.4101,3155094,0
2016-12-07,3.4101,3.5061,3.4005,3.4581,2439399,0
2016-12-08,3.4869,3.8519,3.4869,3.7847,4639471,0
2016-12-09,3.7847,3.9385,3.6887,3.8616,4060138,0
2016-12-12,3.8616,3.8616,3.5637,3.5926,2728110,0
2016-12-13,3.6022,3.7463,3.5926,3.7079,1756800,0
2016-12-14,3.6694,3.7847,3.5829,3.6022,1976083,0
2016-12-15,3.5637,3.7463,3.5446,3.7366,1964363,0
2016-12-16,3.7847,3.8278,3.6982,3.7366,1621082,0
2016-12-19,3.6887,3.7559,3.631,3.6598,1202972,0
2016-12-20,3.7271,3.8231,3.6646,3.8039,2524418,0
2016-12-21,3.7943,3.9,3.7943,3.8807,2155342,0
2016-12-22,3.8904,4.0248,3.8759,3.9961,2505609,0
2016-12-23,3.9961,4.0153,3.9287,3.9864,1925038,0
2016-12-27,3.9768,3.9768,3.9192,3.9672,1162873,0
2016-12-28,3.948,4.0153,3.9287,3.9961,1625749,0
2016-12-29,3.9768,4.0153,3.9,4.0056,2005752,0
2016-12-30,3.9385,4.0297,3.9336,3.9768,1971674,0
2017-01-03,4.0248,4.2554,4.0057,4.2457,2734408,0
2017-01-04,4.2746,4.2746,4.092,4.1688,3573507,0
2017-01-05,4.1688,4.2169,4.0008,4.0153,1515742,0
2017-01-06,4.0056,4.0248,3.9,3.948,1500648,0
2017-01-09,3.9385,3.9864,3.8327,3.8711,1702573,0
2017-01-10,3.9,3.9192,3.7847,3.7847,1415329,0
2017-01-11,3.7847,3.9096,3.7847,3.8519,1122312,0
2017-01-12,3.8711,3.9096,3.7655,3.8519,876164,0
2017-01-13,3.8135,3.8904,3.8135,3.8327,777057,0
2017-01-17,3.8135,3.948,3.8039,3.9287,1331436,0
2017-01-18,3.9192,4.0729,3.8856,4.0632,8508143,0
2017-01-19,4.0632,4.1497,4.0632,4.1112,1837515,0
2017-01-20,4.1112,4.2266,4.1112,4.2266,2886524,0
2017-01-23,4.1786,4.2266,4.1305,4.1978,2096347,0
2017-01-24,4.1978,4.2457,4.1401,4.2362,1295453,0
2017-01-25,4.1593,4.2362,4.1497,4.2266,2228762,0
2017-01-26,4.1786,4.2362,4.1688,4.2266,2897955,0
2017-01-27,4.1881,4.2169,4.1017,4.1017,1441193,0
2017-01-30,4.582,4.6685,4.3323,4.4283,8199779,0
2017-01-31,4.5916,4.6157,4.4283,4.5051,6084584,0
2017-02-01,4.5339,4.678,4.5244,4.678,3166085,0
2017-02-02,4.6205,4.7261,4.5531,4.5916,2445750,0
2017-02-03,4.6108,4.7356,4.6108,4.7164,2259819,0
2017-02-06,4.7069,4.8221,4.582,4.6396,2463570,0
2017-02-07,4.6108,4.7837,4.6108,4.7261,1962546,0
2017-02-08,4.7261,4.7549,4.6348,4.7069,1169953,0
2017-02-09,4.6685,4.7117,4.6108,4.7069,1755827,0
2017-02-10,4.7752,4.8631,4.7556,4.8045,1673211,0
2017-02-13,4.8436,4.8728,4.7264,4.785,967940,0
2017-02-14,4.7166,4.7801,4.6581,4.7556,1415791,0
2017-02-15,4.7361,4.7459,4.619,4.6776,1256728,0
2017-02-16,4.6385,4.6827,4.6092,4.6483,780292,0
2017-02-17,4.6385,4.6873,4.5311,4.6776,803411,0
2017-02-21,4.6776,4.8045,4.6678,4.7459,1017937,0
2017-02-22,4.7361,4.7655,4.6287,4.7556,1141746,0
2017-02-23,4.7655,4.785,4.6678,4.6776,1685676,0
2017-02-24,4.6385,4.6599,4.5409,4.6385,1106509,0
2017-02-27,4.6287,4.6483,4.5506,4.5604,1448778,0
2017-02-28,4.5897,4.619,4.5115,4.5213,2129358,0
2017-03-01,4.5799,4.8338,4.4627,4.8241,3189413,0
2017-03-02,4.7947,4.9217,4.7361,4.8827,2754762,0
2017-03-03,4.8631,4.951,4.8436,4.8924,1373713,0
2017-03-06,4.8631,4.9217,4.8142,4.9022,1256278,0
2017-03-07,4.8436,4.8827,4.8241,4.8338,571443,0
2017-03-08,4.8827,4.9217,4.8338,4.8728,1798872,0
2017-03-09,4.8728,4.9022,4.8387,4.8728,1069271,0
2017-03-10,4.8728,4.951,4.8728,4.9022,958665,0
2017-03-13,4.8827,4.9705,4.8338,4.8338,1214644,0
2017-03-14,4.8241,4.9802,4.8045,4.8728,1057216,0
2017-03-15,4.8827,5.0096,4.8533,4.9802,1158542,0
2017-03-16,4.9705,5.0291,4.9413,5.0096,949316,0
2017-03-17,4.9608,5.0779,4.492,4.5799,3881763,0
2017-03-20,4.6873,4.7752,4.619,4.7752,1061892,0
2017-03-21,4.7752,4.785,4.6287,4.6483,769022,0
2017-03-22,4.619,4.7752,4.6092,4.7459,719946,0
2017-03-23,4.8631,4.8827,4.3846,4.3846,3998706,0
2017-03-24,4.4237,4.5213,4.3749,4.3749,2008145,0
2017-03-27,4.3651,4.3846,4.2674,4.2772,1353612,0
2017-03-28,4.2968,4.5311,4.2968,4.4237,1653122,0
2017-03-29,4.4237,4.6238,4.4041,4.4237,1431640,0
2017-03-30,4.4237,4.4529,4.326,4.3651,1350608,0
2017-03-31,4.3455,4.4032,4.3065,4.3651,2089381,0
2017-04-03,4.3943,4.4432,4.3554,4.4139,886061,0
2017-04-04,4.4334,4.5115,4.3943,4.4237,664445,0
2017-04-05,4.4432,4.4823,4.2479,4.2577,1163905,0
2017-04-06,4.2772,4.4138,4.2772,4.3943,697850,0
2017-04-07,4.3651,4.4188,4.3163,4.3943,887463,0
2017-04-10,4.3749,4.5457,4.3651,4.5311,968664,0
2017-04-11,4.5213,4.5506,4.3943,4.5018,674222,0
2017-04-12,4.492,4.5311,4.3554,4.3749,529353,0
2017-04-13,4.3554,4.4872,4.3455,4.3943,740001,0
2017-04-17,4.4041,4.5115,4.3554,4.5115,550440,0
2017-04-18,4.4529,4.5115,4.4237,4.4627,731461,0
2017-04-19,4.4627,4.5409,4.4237,4.4823,956228,0
2017-04-20,4.5115,4.6092,4.492,4.5409,921077,0
2017-04-21,4.5506,4.5506,4.4432,4.492,1077936,0
2017-04-24,4.5506,4.5701,4.4432,4.5213,851187,0
2017-04-25,4.5213,4.5799,4.492,4.5604,1295006,0
2017-04-26,4.6873,4.7264,4.6581,4.7069,2519127,0
2017-04-27,4.697,4.8094,4.697,4.7947,1614512,0
2017-04-28,4.8142,4.8338,4.5897,4.6776,984934,0
2017-05-01,4.6776,4.7947,4.6287,4.6287,989085,0
2017-05-02,4.6287,4.7459,4.6141,4.6581,868266,0
2017-05-03,4.6287,4.6581,4.5604,4.619,981904,0
2017-05-04,4.6092,4.619,4.4334,4.4627,868313,0
2017-05-05,4.4725,4.5799,4.4237,4.4725,1096940,0
2017-05-08,4.4725,4.4725,4.3703,4.4139,1670518,0
2017-05-09,4.3651,4.5018,4.3065,4.492,1064987,0
2017-05-10,4.4529,4.5018,4.4334,4.4529,1139031,0
2017-05-11,4.4529,4.4823,4.3943,4.4432,859455,0
2017-05-12,4.4432,4.4627,4.4139,4.4334,723867,0
2017-05-15,4.4237,4.5018,4.3943,4.4237,3866014,0
2017-05-16,4.4334,4.4676,4.1502,4.1697,3454763,0
2017-05-17,4.2186,4.3651,4.1648,4.2674,968685,0
2017-05-18,4.2873,4.3022,4.2177,4.2774,829920,0
2017-05-19,4.2774,4.4863,4.2774,4.4465,880359,0
2017-05-22,4.4465,4.5658,4.4465,4.4664,851445,0
2017-05-23,4.4664,4.4763,4.3669,4.3868,401616,0
2017-05-24,4.3768,4.3968,4.1829,4.2276,923161,0
2017-05-25,4.2276,4.3072,4.1779,4.2475,536118,0
2017-05-26,4.2674,4.2774,4.2276,4.2475,668816,0
2017-05-30,4.2276,4.2575,3.9491,4.1779,1265552,0
2017-05-31,4.158,4.2674,4.0635,4.1978,887711,0
2017-06-01,4.1978,4.4365,4.1978,4.4067,966611,0
2017-06-02,4.3768,4.4166,4.2177,4.2177,705960,0
2017-06-05,4.2077,4.2177,4.0983,4.1083,542889,0
2017-06-06,4.0784,4.0983,3.9789,4.0187,810205,0
2017-06-07,4.0187,4.0287,3.9093,3.9491,858655,0
2017-06-08,3.9789,4.0386,3.9491,4.0187,781449,0
2017-06-09,4.0088,4.0585,3.9789,3.9988,784427,0
2017-06-12,3.9889,4.0187,3.9491,3.9789,746085,0
2017-06-13,3.9789,4.0237,3.9491,4.0187,1039332,0
2017-06-14,4.0088,4.0187,3.9093,3.969,739475,0
2017-06-15,3.9193,3.969,3.8496,3.8695,648396,0
2017-06-16,3.8198,3.8795,3.7502,3.8795,1452995,0
2017-06-19,3.9193,3.9292,3.7899,3.8596,930851,0
2017-06-20,3.8397,3.8397,3.7601,3.7701,581439,0
2017-06-21,3.7601,3.8994,3.7502,3.8795,1043572,0
2017-06-22,3.8795,4.0187,3.8795,3.969,644795,0
2017-06-23,3.9591,4.0585,3.9292,4.0486,2336457,0
2017-06-26,4.0585,4.1282,3.9591,3.969,1247891,0
2017-06-27,3.9491,4.0784,3.9491,3.9988,570646,0
2017-06-28,4.0187,4.1381,3.9889,4.0884,684115,0
2017-06-29,4.0884,4.158,4.0436,4.1182,474522,0
2017-06-30,4.0983,4.1679,4.0585,4.1282,615848,0
2017-07-03,4.1182,4.3669,4.1083,4.3669,1024244,0
2017-07-05,4.3569,4.3569,4.2177,4.3072,1241587,0
2017-07-06,4.2873,4.3569,4.2276,4.3271,628447,0
2017-07-07,4.3172,4.3669,4.2077,4.347,1785657,0
2017-07-10,4.3072,4.3371,4.2177,4.2674,567332,0
2017-07-11,4.2376,4.2774,4.1488,4.2674,845077,0
2017-07-12,4.2674,4.3569,4.2475,4.3271,618414,0
2017-07-13,4.3271,4.3967,4.2873,4.3669,979365,0
2017-07-14,4.3868,4.4166,4.2973,4.3371,991832,0
2017-07-17,4.3371,4.3719,4.2475,4.3172,390865,0
2017-07-18,4.2873,4.2973,4.1878,4.1978,556150,0
2017-07-19,4.2077,4.2177,4.1182,4.1679,1010091,0
2017-07-20,4.1779,4.1978,4.0784,4.1282,901571,0
2017-07-21,4.158,4.1779,3.9889,4.0386,1580566,0
2017-07-24,4.0187,4.0983,3.9988,4.0685,696276,0
2017-07-25,4.0784,4.1778,4.0486,4.0983,405108,0
2017-07-26,4.0884,4.0983,4.0187,4.0784,616687,0
2017-07-27,4.0884,4.0983,4.0088,4.0884,697892,0
2017-07-28,4.0784,4.158,4.0734,4.1381,577000,0
2017-07-31,4.1481,4.1978,4.1083,4.1381,993400,0
2017-08-01,4.1282,4.158,4.0088,4.0088,618937,0
2017-08-02,3.9889,4.1182,3.9889,4.0386,340123,0
2017-08-03,4.0386,4.0784,3.9193,3.9292,899055,0
2017-08-04,3.9789,4.0784,3.9392,4.0784,380994,0
2017-08-07,4.0784,4.0983,4.0088,4.0287,428148,0
2017-08-08,4.0088,4.0784,3.9491,3.9491,359321,0
2017-08-09,4.0585,4.0784,3.7004,3.7303,1495577,0
2017-08-10,3.78,4.0685,3.78,3.9491,1590382,0
2017-08-11,3.8596,3.9789,3.8596,3.8994,745617,0
2017-08-14,3.8994,3.9292,3.8397,3.8496,411189,0
2017-08-15,3.8397,3.8596,3.7701,3.8098,327022,0
2017-08-16,3.7899,3.8098,3.7104,3.7303,679936,0
2017-08-17,3.7104,3.8297,3.6805,3.7402,577719,0
2017-08-18,3.7303,3.8448,3.6706,3.8297,683765,0
2017-08-21,3.8198,3.8297,3.7502,3.78,478558,0
2017-08-22,3.77,3.85,3.74,3.85,508055,0
2017-08-23,3.81,3.925,3.77,3.86,672370,0
2017-08-24,3.85,3.89,3.81,3.88,899202,0
2017-08-25,3.89,3.93,3.87,3.9,612905,0
2017-08-28,3.91,3.965,3.865,3.88,581828,0
2017-08-29,3.86,3.93,3.8,3.86,558457,0
2017-08-30,3.86,3.9,3.635,3.67,818360,0
2017-08-31,3.68,3.78,3.67,3.75,674041,0
2017-09-01,3.77,3.81,3.74,3.77,348051,0
2017-09-05,3.76,3.83,3.74,3.79,536421,0
2017-09-06,3.78,3.94,3.75,3.93,539716,0
2017-09-07,3.91,3.95,3.86,3.91,400077,0
2017-09-08,3.88,3.95,3.84,3.87,336711,0
2017-09-11,3.87,3.93,3.83,3.83,418512,0
2017-09-12,3.84,3.91,3.83,3.86,580962,0
2017-09-13,3.86,3.91,3.81,3.84,361132,0
2017-09-14,3.83,3.93,3.83,3.92,358516,0
2017-09-15,3.92,3.95,3.84,3.87,1158617,0
2017-09-18,3.85,3.93,3.82,3.89,434303,0
2017-09-19,3.92,4.1499,3.89,4.14,2534248,0
2017-09-20,4.14,4.14,3.85,4.01,1262970,0
2017-09-21,4,4.05,3.91,3.92,428515,0
2017-09-22,4,4.11,3.975,4.07,714885,0
2017-09-25,4.05,4.12,3.96,3.97,418145,0
2017-09-26,3.97,4.02,3.88,3.95,678793,0
2017-09-27,3.95,4.09,3.9401,4.01,654666,0
2017-09-28,4,4.08,3.95,4,330179,0
2017-09-29,4.02,4.03,3.96,3.98,383294,0
2017-10-02,3.98,4.08,3.95,4,541023,0
2017-10-03,4.02,4.09,3.99,4.08,470521,0
2017-10-04,4.07,4.08,3.99,4.02,397058,0
2017-10-05,4.02,4.07,4.01,4.02,200387,0
2017-10-06,4,4.05,3.895,3.94,344931,0
2017-10-09,3.91,4.04,3.91,3.99,426031,0
2017-10-10,4.01,4.05,3.98,4.03,300600,0
2017-10-11,4.01,4.1,3.98,4.06,325578,0
2017-10-12,4.08,4.11,4.01,4.02,581832,0
2017-10-13,4.05,4.1,4.02,4.05,289742,0
2017-10-16,4.07,4.15,4.05,4.08,503714,0
2017-10-17,4.06,4.125,4.01,4.08,427429,0
2017-10-18,4.1,4.15,4.07,4.15,373166,0
2017-10-19,4.11,4.32,4.04,4.16,1167252,0
2017-10-20,4.19,4.24,4,4.06,785585,0
2017-10-23,4.06,4.08,3.92,3.92,448804,0
2017-10-24,3.92,4.04,3.92,3.97,448033,0
2017-10-25,4,4,3.84,3.93,393974,0
2017-10-26,3.93,3.97,3.88,3.89,279034,0
2017-10-27,3.89,4.07,3.89,4.02,576764,0
2017-10-30,3.99,4.09,3.99,4.07,430919,0
2017-10-31,4.04,4.069,3.94,3.94,584749,0
2017-11-01,3.95,4.13,3.95,4.08,749684,0
2017-11-02,4.05,4.11,4.04,4.07,310193,0
2017-11-03,4.05,4.07,3.97,4.01,780556,0
2017-11-06,4,4.06,3.97,4.03,490709,0
2017-11-07,4.06,4.1,4.03,4.03,317089,0
2017-11-08,4.01,4.11,4.01,4.05,406116,0
2017-11-09,4.05,4.1,3.99,4.02,446014,0
2017-11-10,3.98,4.08,3.97,3.97,467695,0
