Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.6074,9.0993,8.3,9.007,56167,0
2005-02-28,9.0993,9.622,8.6381,9.2222,91652,0
2005-03-01,9.56,10.39,9.2222,10.267,152817,0
2005-03-02,9.929,10.729,9.837,10.513,155589,0
2005-03-03,10.821,11.374,10.513,11.067,267411,0
2005-03-04,11.067,11.589,10.267,10.267,179683,0
2005-03-07,10.175,11.097,10.144,10.452,56816,0
2005-03-08,10.298,10.452,9.868,10.144,37706,0
2005-03-09,10.052,10.206,9.4989,9.837,52998,0
2005-03-10,9.745,9.991,9.683,9.868,49532,0
2005-03-11,9.991,10.298,9.56,9.776,25570,0
2005-03-14,9.683,10.083,9.56,9.683,29540,0
2005-03-15,10.144,10.144,9.683,9.991,61797,0
2005-03-16,10.083,10.298,9.4067,9.683,39498,0
2005-03-17,9.714,9.837,9.0685,9.2837,49705,0
2005-03-18,9.2837,9.991,9.2222,9.806,49925,0
2005-03-21,10.267,10.298,9.253,9.745,92889,0
2005-03-22,9.622,9.991,9.56,9.622,121955,0
2005-03-23,9.4989,9.837,9.3759,9.3759,26779,0
2005-03-24,9.253,9.622,9.0685,9.4067,41222,0
2005-03-28,9.3759,9.4989,9.2222,9.2222,58865,0
2005-03-29,9.2222,9.622,9.2222,9.2222,35302,0
2005-03-30,9.3452,9.96,9.3452,9.96,38384,0
2005-03-31,9.991,10.452,9.4681,10.36,88269,0
2005-04-01,10.329,10.36,9.653,9.745,46024,0
2005-04-04,9.53,9.96,9.53,9.714,121495,0
2005-04-05,9.837,10.175,9.837,10.114,55749,0
2005-04-06,9.899,10.39,9.899,9.991,26237,0
2005-04-07,9.96,10.513,9.96,10.298,30846,0
2005-04-08,10.513,10.513,10.052,10.329,28271,0
2005-04-11,10.083,10.267,9.776,9.776,24415,0
2005-04-12,9.683,9.806,9.53,9.714,14212,0
2005-04-13,9.776,9.837,9.683,9.683,14283,0
2005-04-14,9.683,10.052,9.683,9.868,27547,0
2005-04-15,9.776,9.868,8.7919,9.4681,89127,0
2005-04-18,9.1607,10.021,9.1607,9.776,38881,0
2005-04-19,9.96,10.452,9.96,10.329,58133,0
2005-04-20,10.544,10.544,10.021,10.298,162370,0
2005-04-21,10.544,10.667,9.683,10.452,43036,0
2005-04-22,10.36,10.452,9.1915,10.083,110377,0
2005-04-25,9.96,10.267,9.683,10.144,26042,0
2005-04-26,10.144,10.144,9.776,9.899,54441,0
2005-04-27,9.868,9.929,9.683,9.837,18878,0
2005-04-28,9.591,9.776,9.1607,9.2222,73015,0
2005-04-29,9.4067,9.806,8.3307,8.9763,204914,0
2005-05-02,8.9148,9.868,8.3,8.9763,50012,0
2005-05-03,8.7611,9.683,8.7611,9.2837,31782,0
2005-05-04,9.13,10.267,8.9763,10.144,57771,0
2005-05-05,10.606,11.067,9.4067,9.868,153134,0
2005-05-06,10.114,10.667,9.991,10.421,97925,0
2005-05-09,10.421,10.821,10.052,10.729,37907,0
2005-05-10,10.667,10.913,10.206,10.421,24917,0
2005-05-11,10.39,10.698,10.144,10.544,16347,0
2005-05-12,10.421,10.698,9.837,10.114,30053,0
2005-05-13,10.329,10.452,9.4067,9.622,41317,0
2005-05-16,9.868,10.083,9.745,9.991,59645,0
2005-05-17,9.991,10.544,9.4374,10.452,73772,0
2005-05-18,10.452,10.759,10.144,10.513,76085,0
2005-05-19,11.067,11.528,10.913,11.159,195879,0
2005-05-20,11.251,11.313,10.913,10.913,77474,0
2005-05-23,11.19,11.19,10.39,10.698,40328,0
2005-05-24,10.39,11.036,10.39,10.79,29055,0
2005-05-25,10.821,11.374,10.667,11.282,80335,0
2005-05-26,11.22,12.696,11.22,12.296,227547,0
2005-05-27,12.481,12.573,11.866,12.266,68044,0
2005-05-31,12.296,12.511,11.927,12.204,101668,0
2005-06-01,12.419,12.604,12.204,12.204,107316,0
2005-06-02,12.143,13.003,12.143,12.819,109762,0
2005-06-03,12.481,12.942,12.45,12.911,57568,0
2005-06-06,13.065,13.71,12.511,13.403,142999,0
2005-06-07,13.587,13.833,13.065,13.464,106856,0
2005-06-08,13.526,13.587,12.819,13.341,106986,0
2005-06-09,13.372,13.372,12.757,13.096,79388,0
2005-06-10,12.911,13.249,12.911,13.034,65305,0
2005-06-13,13.034,13.495,12.911,13.28,67024,0
2005-06-14,13.311,13.864,13.065,13.557,57070,0
2005-06-15,13.526,14.141,13.249,13.864,162599,0
2005-06-16,13.68,14.141,13.495,13.895,112803,0
2005-06-17,13.987,14.018,13.649,13.926,104904,0
2005-06-20,13.833,14.479,13.68,14.233,108807,0
2005-06-21,14.294,14.51,13.833,14.325,83628,0
2005-06-22,14.571,14.602,13.557,13.833,113498,0
2005-06-23,14.11,14.11,12.85,13.372,146720,0
2005-06-24,13.126,14.264,13.126,13.526,1109332,0
2005-06-27,13.495,13.833,12.696,13.096,198798,0
2005-06-28,13.157,13.495,12.88,13.495,47318,0
2005-06-29,13.526,13.68,12.296,12.358,110744,0
2005-06-30,12.358,13.065,12.358,12.696,122791,0
2005-07-01,12.696,12.819,12.358,12.481,75155,0
2005-07-05,12.481,13.219,12.296,13.188,80180,0
2005-07-06,13.096,13.68,12.665,12.696,54151,0
2005-07-07,12.604,12.788,12.45,12.788,45043,0
2005-07-08,12.757,13.587,12.634,13.587,79074,0
2005-07-11,13.741,13.833,12.942,13.618,109935,0
2005-07-12,13.557,13.71,13.311,13.403,54649,0
2005-07-13,13.434,13.587,13.065,13.434,23323,0
2005-07-14,13.495,13.772,13.311,13.434,41423,0
2005-07-15,13.372,13.833,13.372,13.557,188548,0
2005-07-18,13.803,14.909,13.464,14.479,352874,0
2005-07-19,14.602,14.756,14.141,14.325,133556,0
2005-07-20,14.233,15.647,14.233,15.432,308227,0
2005-07-21,15.463,16.108,15.094,16.108,287953,0
2005-07-22,16.047,16.877,15.709,16.784,308652,0
2005-07-25,16.6,16.877,16.016,16.108,112820,0
2005-07-26,16.108,16.17,15.432,15.709,94866,0
2005-07-27,15.616,15.985,15.463,15.493,100806,0
2005-07-28,15.493,15.77,15.37,15.524,83756,0
2005-07-29,15.493,15.985,15.37,15.77,101607,0
2005-08-01,15.985,16.262,15.801,16.047,158990,0
2005-08-02,16.2,16.2,14.756,15.463,204409,0
2005-08-03,15.278,15.401,13.864,14.325,317104,0
2005-08-04,14.325,15.247,14.294,15.217,134334,0
2005-08-05,15.217,15.34,14.786,15.217,88919,0
2005-08-08,15.094,15.37,14.725,14.971,58541,0
2005-08-09,14.909,15.001,14.171,14.51,45476,0
2005-08-10,14.387,14.51,14.171,14.233,48502,0
2005-08-11,14.171,14.51,13.464,14.356,64678,0
2005-08-12,14.325,14.51,13.987,14.264,68010,0
2005-08-15,14.202,15.124,13.987,14.756,202742,0
2005-08-16,14.817,14.879,14.448,14.479,245017,0
2005-08-17,14.448,14.879,13.895,14.633,222739,0
2005-08-18,14.663,15.032,14.233,14.879,57202,0
2005-08-19,14.879,15.709,14.879,15.524,181626,0
2005-08-22,15.678,15.893,15.278,15.647,82943,0
2005-08-23,15.647,15.924,15.37,15.493,217600,0
2005-08-24,15.463,16.6,15.063,15.647,220256,0
2005-08-25,15.709,16.293,15.709,16.077,139988,0
2005-08-26,15.831,16.139,15.555,15.893,50186,0
2005-08-29,16.047,16.047,15.678,15.954,64242,0
2005-08-30,15.893,15.985,15.186,15.309,180624,0
2005-08-31,15.463,16.016,15.094,15.831,104400,0
2005-09-01,15.801,15.985,15.155,15.37,70799,0
2005-09-02,15.217,15.709,15.217,15.709,23074,0
2005-09-06,15.586,16.108,15.432,16.108,110740,0
2005-09-07,16.077,17.676,15.739,17.584,368711,0
2005-09-08,17.369,17.953,17.184,17.553,157147,0
2005-09-09,17.553,18.229,17.43,17.983,106086,0
2005-09-12,18.137,18.137,17.491,17.891,118587,0
2005-09-13,17.891,18.106,17.03,17.953,114751,0
2005-09-14,17.953,18.045,16.661,16.754,72681,0
2005-09-15,16.723,17.153,16.385,16.907,66765,0
2005-09-16,17.061,17.061,16.323,16.723,121115,0
2005-09-19,16.631,16.661,15.647,15.954,102383,0
2005-09-20,16.016,16.877,15.924,16.446,76977,0
2005-09-21,16.446,16.477,15.985,16.047,110153,0
2005-09-22,15.954,16.815,15.401,16.784,243442,0
2005-09-23,16.723,17.799,16.17,17.461,118259,0
2005-09-26,17.768,17.83,17.123,17.461,94292,0
2005-09-27,17.83,18.352,17.061,17.399,120967,0
2005-09-28,17.399,17.922,17.123,17.553,106194,0
2005-09-29,17.676,17.799,17.461,17.491,80723,0
2005-09-30,17.553,18.813,17.461,18.813,221347,0
2005-10-03,18.629,19.244,18.352,18.629,143481,0
2005-10-04,18.752,19.213,18.291,18.291,133605,0
2005-10-05,18.352,18.752,17.461,17.891,113565,0
2005-10-06,17.737,18.291,17.276,17.645,82682,0
2005-10-07,17.676,18.26,17.061,17.491,53889,0
2005-10-10,17.553,17.584,16.784,17.03,30875,0
2005-10-11,16.938,17.246,16.2,16.262,86227,0
2005-10-12,16.077,16.446,15.278,15.924,152011,0
2005-10-13,15.893,16.754,15.77,16.631,46113,0
2005-10-14,16.784,17.184,16.446,16.938,158573,0
2005-10-17,16.877,17.246,16.754,17.03,42421,0
2005-10-18,17.153,17.737,16.631,16.631,95523,0
2005-10-19,16.416,17.123,16.231,16.969,128273,0
2005-10-20,17.123,17.246,16.354,16.6,76612,0
2005-10-21,16.477,17,16.446,16.661,32742,0
2005-10-24,16.754,17,16.446,16.907,36160,0
2005-10-25,16.846,16.907,15.954,16.2,42509,0
2005-10-26,16.17,16.6,15.924,16.047,66683,0
2005-10-27,15.985,16.108,15.586,15.586,74798,0
2005-10-28,15.709,16.416,15.463,16.262,32016,0
2005-10-31,16.262,17.338,16.262,16.969,65806,0
2005-11-01,16.907,16.969,16.016,16.2,70672,0
2005-11-02,16.2,17.184,16.139,16.784,99282,0
2005-11-03,16.907,17.614,16.784,17.461,231104,0
2005-11-04,17.584,17.584,17.184,17.369,88239,0
2005-11-07,17.676,17.737,17.061,17.584,69192,0
2005-11-08,17.246,17.584,16.446,17.307,72053,0
2005-11-09,16.938,17.86,16.907,17.43,59386,0
2005-11-10,17.461,17.584,16.938,17.43,46457,0
2005-11-11,17.369,17.83,17.215,17.737,66857,0
2005-11-14,17.83,18.137,17.184,17.43,62935,0
2005-11-15,17.461,18.875,17.153,18.444,251572,0
2005-11-16,18.137,18.721,18.137,18.352,192597,0
2005-11-17,18.291,20.135,17.338,19.705,587952,0
2005-11-18,20.012,20.012,18.936,19.428,193827,0
2005-11-21,19.582,19.736,18.967,19.213,112601,0
2005-11-22,19.151,19.736,19.029,19.274,103636,0
2005-11-23,19.213,19.674,19.029,19.09,59352,0
2005-11-25,19.029,19.52,19.029,19.459,33626,0
2005-11-28,19.643,19.643,18.321,18.844,104747,0
2005-11-29,18.783,19.121,18.537,18.69,30351,0
2005-11-30,18.567,19.059,18.567,18.875,41290,0
2005-12-01,19.059,21.365,18.998,20.904,313153,0
2005-12-02,20.504,21.611,20.012,20.627,161979,0
2005-12-05,20.781,20.873,20.135,20.227,38605,0
2005-12-06,20.596,21.519,20.289,21.18,136140,0
2005-12-07,21.519,21.857,20.873,21.426,171089,0
2005-12-08,21.519,21.703,20.012,20.443,154207,0
2005-12-09,20.596,21.303,20.35,21.119,112382,0
2005-12-12,21.273,21.641,20.904,21.273,210592,0
2005-12-13,21.396,21.519,20.135,20.719,163637,0
2005-12-14,20.566,20.596,20.135,20.197,142440,0
2005-12-15,20.35,20.35,19.643,19.705,131627,0
2005-12-16,19.674,21.119,19.674,20.811,466625,0
2005-12-19,20.504,21.15,20.504,20.873,140084,0
2005-12-20,21.15,21.795,20.842,21.457,184957,0
2005-12-21,21.396,22.41,20.996,22.41,233110,0
2005-12-22,22.471,23.609,22.133,23.609,325731,0
2005-12-23,23.609,23.67,22.779,23.455,130292,0
2005-12-27,23.455,24.07,22.933,23.271,197658,0
2005-12-28,23.271,23.394,22.963,23.271,113047,0
2005-12-29,23.455,23.455,22.441,22.502,373787,0
2005-12-30,22.287,22.994,22.195,22.81,190166,0
2006-01-03,23.332,23.486,22.195,23.209,242572,0
2006-01-04,23.394,24.316,22.902,24.009,288913,0
2006-01-05,24.162,25.576,23.732,24.992,525421,0
2006-01-06,25.207,25.976,24.593,25.453,481944,0
2006-01-09,25.453,26.529,25.423,26.437,494889,0
2006-01-10,26.499,26.714,25.669,26.621,202531,0
2006-01-11,26.621,27.052,26.037,27.052,241813,0
2006-01-12,27.236,28.404,26.837,28.159,558624,0
2006-01-13,28.312,28.312,26.591,26.898,260668,0
2006-01-17,26.898,26.898,25.576,26.099,354427,0
2006-01-18,25.822,26.345,24.716,26.16,255574,0
2006-01-19,26.345,27.513,26.314,27.359,466877,0
2006-01-20,27.359,27.359,26.56,26.929,210175,0
2006-01-23,26.621,27.175,25.207,25.515,233113,0
2006-01-24,25.761,25.761,24.254,24.5,498430,0
2006-01-25,24.47,26.13,24.47,25.884,209467,0
2006-01-26,26.099,26.283,25.33,25.976,118117,0
2006-01-27,26.13,26.744,25.546,25.914,139092,0
2006-01-30,25.791,25.976,25.115,25.238,97637,0
2006-01-31,25.115,25.515,24.593,25.115,135124,0
2006-02-01,24.931,26.13,24.254,25.146,325896,0
2006-02-02,25.822,28.589,25.177,27.513,771639,0
2006-02-03,27.267,27.574,26.499,26.96,149472,0
2006-02-06,26.806,27.421,26.345,27.083,173935,0
2006-02-07,27.113,27.267,25.822,26.314,226739,0
2006-02-08,26.621,26.775,25.822,26.037,127159,0
2006-02-09,26.13,27.083,26.037,26.222,189062,0
2006-02-10,26.099,26.376,25.484,25.853,190525,0
2006-02-13,25.669,26.007,25.361,25.361,89203,0
2006-02-14,25.361,25.546,24.654,25.023,268891,0
2006-02-15,24.869,25.33,24.531,25.115,216264,0
2006-02-16,25.207,25.33,24.716,25.054,160448,0
2006-02-17,25.115,25.3,24.716,25.084,224693,0
2006-02-21,25.361,26.191,25.115,25.607,173225,0
2006-02-22,25.607,25.607,24.316,24.685,285961,0
2006-02-23,24.746,24.746,22.963,24.254,268626,0
2006-02-24,24.347,24.531,23.793,24.224,101973,0
2006-02-27,24.347,25.023,24.162,24.439,126342,0
2006-02-28,24.5,24.5,23.148,23.824,141127,0
2006-03-01,23.886,24.777,23.732,24.593,177332,0
2006-03-02,24.408,24.839,24.101,24.593,188183,0
2006-03-03,24.285,25.023,23.978,24.316,252229,0
2006-03-06,24.316,24.5,23.301,23.455,119261,0
2006-03-07,23.179,23.24,22.072,22.195,176515,0
2006-03-08,22.625,22.656,21.303,21.58,225134,0
2006-03-09,21.58,22.81,21.365,22.41,264652,0
2006-03-10,22.471,24.531,22.287,24.439,465609,0
2006-03-13,24.5,25.976,24.5,25.669,415320,0
2006-03-14,26.099,27.605,25.884,27.39,587279,0
2006-03-15,27.574,30.126,27.052,29.819,1376837,0
2006-03-16,29.819,30.126,28.62,28.927,486648,0
2006-03-17,28.927,28.989,27.697,27.851,495756,0
2006-03-20,27.851,28.896,27.605,28.62,317357,0
2006-03-21,28.558,28.558,27.82,27.974,212253,0
2006-03-22,27.851,27.943,26.775,27.636,374181,0
2006-03-23,27.636,28.189,27.329,28.005,194811,0
2006-03-24,28.097,32.186,28.036,31.448,1159184,0
2006-03-27,31.448,32.8,30.802,32.247,954128,0
2006-03-28,32.431,32.585,30.925,30.987,483655,0
2006-03-29,31.448,32.247,31.202,32.247,252862,0
2006-03-30,32.37,32.585,31.263,31.263,195968,0
2006-03-31,31.601,31.847,30.894,31.356,251178,0
2006-04-03,31.663,32.124,30.864,31.14,258876,0
2006-04-04,30.956,31.356,30.003,30.403,329297,0
2006-04-05,30.495,30.526,29.634,29.972,395307,0
2006-04-06,30.157,31.509,29.972,31.448,266553,0
2006-04-07,31.694,32.339,31.079,31.263,305114,0
2006-04-10,31.356,31.54,28.65,28.743,437270,0
2006-04-11,28.743,29.204,28.404,28.589,212639,0
2006-04-12,28.896,29.819,28.62,29.511,274042,0
2006-04-13,29.511,31.356,29.327,30.741,203693,0
2006-04-17,30.649,31.017,28.927,29.327,224984,0
2006-04-18,29.573,31.171,29.357,31.048,294264,0
2006-04-19,31.294,33.046,31.017,32.954,459682,0
2006-04-20,32.954,33.016,31.356,32.278,332113,0
2006-04-21,34.583,34.86,32.954,33.446,1314969,0
2006-04-24,33.323,33.661,32.339,32.954,300988,0
2006-04-25,33.2,33.2,32.585,33.016,262216,0
2006-04-26,33.2,33.354,32.647,33.108,229115,0
2006-04-27,32.77,33.876,32.278,33.446,304802,0
2006-04-28,33.63,33.63,32.431,32.77,278337,0
2006-05-01,32.954,33.784,32.8,33.108,226895,0
2006-05-02,33.446,33.6,32.616,33.2,299137,0
2006-05-03,33.538,34.737,33.292,34.737,786733,0
2006-05-04,31.694,38.426,31.11,37.043,2970863,0
2006-05-05,37.442,38.119,36.12,37.104,727137,0
2006-05-08,37.104,38.887,36.305,38.641,365568,0
2006-05-09,38.733,38.887,37.104,38.119,376851,0
2006-05-10,38.119,38.641,37.411,37.78,456317,0
2006-05-11,37.78,37.934,35.506,36.09,419378,0
2006-05-12,35.905,36.151,32.893,32.954,696059,0
2006-05-15,32.616,33.661,31.509,32.831,597911,0
2006-05-16,32.985,33.477,31.94,32.309,334786,0
2006-05-17,32.309,32.893,29.972,30.71,908608,0
2006-05-18,30.649,31.048,29.234,29.634,415078,0
2006-05-19,29.511,30.956,28.681,30.464,504770,0
2006-05-22,30.464,30.464,27.329,28.773,332389,0
2006-05-23,28.989,29.972,28.466,28.65,267781,0
2006-05-24,28.62,29.265,26.929,28.189,586080,0
2006-05-25,28.773,30.249,28.22,30.218,327833,0
2006-05-26,30.495,30.741,29.911,30.034,134205,0
2006-05-30,30.064,30.064,27.943,28.005,225448,0
2006-05-31,28.435,29.726,28.435,29.296,267571,0
2006-06-01,29.204,30.249,28.466,29.603,299674,0
2006-06-02,29.819,31.048,29.696,30.679,387814,0
2006-06-05,30.649,31.202,29.788,29.972,338026,0
2006-06-06,30.064,30.618,28.558,29.111,220950,0
2006-06-07,29.111,29.234,27.974,28.005,122501,0
2006-06-08,27.974,27.974,25.361,27.513,320053,0
2006-06-09,27.697,28.497,26.253,26.376,176033,0
2006-06-12,26.406,26.867,24.285,24.5,649466,0
2006-06-13,24.439,25.638,23.517,24.131,416747,0
2006-06-14,24.07,26.96,23.978,26.714,464027,0
2006-06-15,27.113,29.204,27.083,29.05,422427,0
2006-06-16,28.835,29.081,27.359,27.574,400160,0
2006-06-19,27.882,28.005,26.437,26.56,191445,0
2006-06-20,26.775,27.359,25.607,26.376,155356,0
2006-06-21,26.376,28.128,26.376,27.421,156627,0
2006-06-22,27.482,27.667,26.499,26.929,99843,0
2006-06-23,26.837,27.882,26.437,27.451,123084,0
2006-06-26,27.759,28.435,27.605,27.943,150980,0
2006-06-27,27.882,28.497,26.437,26.898,213197,0
2006-06-28,26.744,27.052,26.191,26.744,195691,0
2006-06-29,26.867,29.265,26.867,28.804,279404,0
2006-06-30,28.896,29.972,28.527,29.511,276241,0
2006-07-03,29.542,31.079,28.989,30.894,211672,0
2006-07-05,30.341,30.403,27.359,27.39,371235,0
2006-07-06,27.667,28.005,26.499,27.052,258890,0
2006-07-07,26.775,27.052,25.423,25.546,241479,0
2006-07-10,25.822,26.929,23.578,23.793,372115,0
2006-07-11,23.793,25.146,22.103,24.716,559113,0
2006-07-12,24.439,24.5,23.363,23.547,272539,0
2006-07-13,23.209,24.07,22.349,22.502,225171,0
2006-07-14,22.471,23.056,21.549,22.502,163627,0
2006-07-17,22.318,22.471,21.549,21.764,305555,0
2006-07-18,21.764,22.441,21.088,21.365,207726,0
2006-07-19,21.211,23.486,20.934,23.179,195552,0
2006-07-20,23.363,24.408,21.457,21.519,197234,0
2006-07-21,21.457,21.488,19.274,19.397,429891,0
2006-07-24,19.613,21.519,19.459,21.273,464197,0
2006-07-25,21.088,21.826,20.381,21.119,173015,0
2006-07-26,21.027,21.273,20.32,20.596,182042,0
2006-07-27,20.965,21.273,19.336,19.582,228251,0
2006-07-28,19.643,21.211,19.643,21.088,181435,0
2006-07-31,21.211,21.734,21.088,21.703,153364,0
2006-08-01,21.488,21.611,21.027,21.15,168017,0
2006-08-02,21.396,22.133,21.396,21.734,208941,0
2006-08-03,21.396,22.379,20.197,21.672,324230,0
2006-08-04,22.133,22.349,20.32,20.627,343851,0
2006-08-07,20.443,20.689,19.459,19.736,193129,0
2006-08-08,19.981,20.197,19.059,19.09,147113,0
2006-08-09,19.52,20.504,19.059,19.213,313702,0
2006-08-10,19.213,20.012,18.752,19.828,170812,0
2006-08-11,19.705,19.766,18.66,18.783,257823,0
2006-08-14,19.213,20.443,18.875,19.643,386591,0
2006-08-15,20.104,21.15,20.104,20.996,331832,0
2006-08-16,21.211,22.195,20.381,21.887,441674,0
2006-08-17,21.857,23.056,21.641,22.41,283940,0
2006-08-18,22.533,22.748,21.58,22.564,190537,0
2006-08-21,22.287,22.717,21.549,21.795,167179,0
2006-08-22,21.734,22.256,21.519,21.734,114139,0
2006-08-23,21.857,22.256,21.611,21.641,112029,0
2006-08-24,21.857,22.103,20.596,21.18,205830,0
2006-08-25,21.027,21.365,20.811,20.996,87716,0
2006-08-28,21.365,22.84,21.211,22.41,231585,0
2006-08-29,22.533,22.748,21.703,22.717,181555,0
2006-08-30,22.748,24.654,22.687,24.47,410430,0
2006-08-31,24.593,25.269,23.056,23.24,639688,0
2006-09-01,23.578,23.578,22.533,22.994,233851,0
2006-09-05,22.963,23.67,22.564,23.547,188931,0
2006-09-06,23.271,23.332,21.887,21.887,171497,0
2006-09-07,21.795,23.025,21.703,22.072,353950,0
2006-09-08,22.379,22.533,21.703,21.826,334164,0
2006-09-11,21.334,21.365,20.689,20.934,387741,0
2006-09-12,20.811,22.133,20.811,21.949,263010,0
2006-09-13,21.98,22.564,21.734,21.826,235407,0
2006-09-14,21.611,21.795,20.781,20.965,330706,0
2006-09-15,21.242,21.764,20.504,20.596,273463,0
2006-09-18,20.566,21.242,20.381,20.627,155320,0
2006-09-19,20.596,20.75,19.305,19.428,433077,0
2006-09-20,19.52,20.197,19.305,19.551,489753,0
2006-09-21,19.674,19.705,18.752,18.813,240979,0
2006-09-22,18.783,18.906,17.092,17.522,413665,0
2006-09-25,17.676,18.352,17.215,17.83,330591,0
2006-09-26,17.922,18.475,17.83,18.014,445501,0
2006-09-27,17.983,19.244,17.676,19.244,412037,0
2006-09-28,19.274,19.52,18.567,18.936,389897,0
2006-09-29,19.059,19.182,18.137,18.199,170999,0
2006-10-02,18.229,18.66,17,17.092,1159308,0
2006-10-03,16.907,17.061,15.37,15.77,880425,0
2006-10-04,15.647,16.692,15.647,16.446,547351,0
2006-10-05,16.385,16.539,16.047,16.354,222156,0
2006-10-06,16.139,16.539,15.709,16.354,158349,0
2006-10-09,16.2,16.416,14.54,16.108,269688,0
2006-10-10,16.077,16.385,15.893,15.985,210627,0
2006-10-11,15.985,16.784,15.924,16.2,191189,0
2006-10-12,16.323,17.092,16.139,17.061,421257,0
2006-10-13,17.123,17.83,16.938,17.676,281069,0
2006-10-16,17.799,18.598,17.614,18.567,303487,0
2006-10-17,18.444,18.444,17.983,18.383,352401,0
2006-10-18,18.291,18.352,17.246,17.491,393383,0
2006-10-19,17.43,17.83,16.938,17.645,135619,0
2006-10-20,17.737,17.768,16.877,17.123,176091,0
2006-10-23,16.938,17.369,16.661,17.246,212501,0
2006-10-24,17.246,17.553,17.03,17.276,154644,0
2006-10-25,17.215,18.168,16.815,17.983,194630,0
2006-10-26,18.076,18.475,17.215,18.199,338277,0
2006-10-27,18.137,18.352,17.522,17.553,256517,0
2006-10-30,17.522,17.953,17.276,17.891,89889,0
2006-10-31,17.891,17.983,17.369,17.676,89757,0
2006-11-01,17.676,18.076,17.276,17.307,239001,0
2006-11-02,17.092,17.522,16.723,17.369,148711,0
2006-11-03,17.461,18.014,17.276,17.768,126135,0
2006-11-06,17.83,18.936,16.108,16.354,872265,0
2006-11-07,15.524,16.293,14.202,14.571,1269396,0
2006-11-08,14.479,15.37,14.141,15.34,550257,0
2006-11-09,15.37,15.616,14.448,14.602,397666,0
2006-11-10,14.633,15.001,14.479,14.94,119664,0
2006-11-13,14.848,15.186,14.663,14.94,132188,0
2006-11-14,15.032,15.247,14.602,15.186,379987,0
2006-11-15,15.432,16.047,15.186,16.047,493310,0
2006-11-16,16.077,16.354,15.463,15.524,302589,0
2006-11-17,15.463,15.493,15.217,15.37,181078,0
2006-11-20,15.37,15.586,15.217,15.463,157927,0
2006-11-21,15.401,15.524,15.186,15.217,266577,0
2006-11-22,15.155,15.647,15.155,15.37,198276,0
2006-11-24,15.217,15.432,15.155,15.432,85260,0
2006-11-27,15.37,15.432,14.756,14.879,194496,0
2006-11-28,15.401,15.678,15.124,15.432,292778,0
2006-11-29,15.555,16.661,15.524,16.323,350254,0
2006-11-30,16.477,19.889,16.477,18.444,1025554,0
2006-12-01,18.321,18.906,17.922,18.567,381178,0
2006-12-04,18.567,18.998,18.168,18.506,468923,0
2006-12-05,18.537,18.875,18.26,18.537,169487,0
2006-12-06,18.414,18.844,17.83,18.475,165053,0
2006-12-07,18.444,18.506,17.953,17.953,171308,0
2006-12-08,17.86,18.168,17.522,17.676,187437,0
2006-12-11,17.614,17.768,17.399,17.614,183152,0
2006-12-12,17.707,17.707,17.369,17.399,136073,0
2006-12-13,17.522,18.383,17.522,17.86,138662,0
2006-12-14,17.799,18.199,17.215,17.399,264275,0
2006-12-15,17.43,17.891,17.338,17.768,250015,0
2006-12-18,17.768,18.321,17.215,17.399,325528,0
2006-12-19,17.153,17.553,16.754,16.877,223535,0
2006-12-20,17.03,17.123,16.661,16.877,146863,0
2006-12-21,16.907,16.938,16.416,16.692,206784,0
2006-12-22,16.631,16.846,16.446,16.723,160910,0
2006-12-26,16.6,16.631,15.77,16.108,328554,0
2006-12-27,16.077,17.184,16.077,16.969,334313,0
2006-12-28,16.877,17.86,16.877,17.737,330380,0
2006-12-29,17.614,17.737,16.784,17,169716,0
2007-01-03,17.061,17.86,17.061,17.43,250023,0
2007-01-04,17.369,18.106,17.369,17.891,285661,0
2007-01-05,17.737,17.768,17.215,17.307,253321,0
2007-01-08,17.215,17.307,16.446,16.477,289931,0
2007-01-09,17.092,17.215,13.895,13.926,1195239,0
2007-01-10,14.049,14.11,13.065,13.434,883880,0
2007-01-11,13.034,13.341,12.604,12.604,618422,0
2007-01-12,12.573,13.249,12.511,13.249,621174,0
2007-01-16,13.526,13.526,12.942,12.973,327641,0
2007-01-17,12.973,13.034,12.45,12.511,340981,0
2007-01-18,12.542,12.757,12.266,12.327,335965,0
2007-01-19,12.266,12.634,12.235,12.419,232374,0
2007-01-22,12.45,12.481,12.143,12.266,279821,0
2007-01-23,12.204,12.235,11.804,11.989,460551,0
2007-01-24,12.173,12.511,12.112,12.327,299964,0
2007-01-25,12.45,12.45,12.112,12.358,266466,0
2007-01-26,12.358,13.372,12.358,12.88,625641,0
2007-01-29,12.788,13.096,12.45,12.573,379541,0
2007-01-30,12.481,13.034,12.45,12.573,338943,0
2007-01-31,12.481,12.911,12.45,12.542,281717,0
2007-02-01,12.665,12.819,12.45,12.696,244787,0
2007-02-02,12.665,13.003,12.665,12.911,360079,0
2007-02-05,12.911,13.28,12.757,12.85,370137,0
2007-02-06,12.85,13.065,12.727,12.85,241475,0
2007-02-07,13.034,13.157,12.727,12.788,269188,0
2007-02-08,12.911,12.911,12.511,12.634,258807,0
2007-02-09,12.573,12.788,12.235,12.327,296325,0
2007-02-12,12.389,12.511,11.897,11.989,262436,0
2007-02-13,12.02,12.173,11.927,12.143,205313,0
2007-02-14,12.05,12.45,12.05,12.358,227367,0
2007-02-15,12.358,12.358,12.112,12.143,216803,0
2007-02-16,12.143,12.358,11.989,12.358,154967,0
2007-02-20,12.45,12.788,12.143,12.665,143666,0
2007-02-21,12.511,12.788,12.296,12.634,206924,0
2007-02-22,12.634,13.157,12.634,13.034,238422,0
2007-02-23,13.065,15.032,13.034,14.479,856756,0
2007-02-26,14.756,15.647,14.51,15.063,739151,0
2007-02-27,14.264,14.786,14.171,14.233,409428,0
2007-02-28,14.11,14.294,13.341,13.772,386062,0
2007-03-01,13.372,14.11,13.188,14.11,174702,0
2007-03-02,13.772,14.11,13.341,13.557,249941,0
2007-03-05,13.557,15.001,13.464,13.895,567511,0
2007-03-06,14.756,14.94,14.387,14.602,400500,0
2007-03-07,14.571,15.032,14.387,14.479,368784,0
2007-03-08,15.032,15.063,14.633,14.94,146280,0
2007-03-09,15.094,15.186,14.756,15.001,108010,0
2007-03-12,15.063,16.17,14.909,16.047,284804,0
2007-03-13,16.108,16.508,14.817,14.879,461191,0
2007-03-14,15.37,15.37,14.694,15.001,205154,0
2007-03-15,15.032,15.032,14.54,14.725,208810,0
2007-03-16,14.694,14.971,14.479,14.54,171655,0
2007-03-19,14.633,14.94,14.633,14.786,99677,0
2007-03-20,14.786,14.879,14.294,14.448,151517,0
2007-03-21,14.448,15.247,14.387,15.155,225112,0
2007-03-22,15.278,15.801,15.217,15.432,226433,0
2007-03-23,15.524,16.323,15.37,15.432,181155,0
2007-03-26,15.801,15.954,15.432,15.831,118613,0
2007-03-27,15.801,15.831,15.217,15.309,136856,0
2007-03-28,15.37,15.801,15.309,15.309,119323,0
2007-03-29,15.432,15.647,14.94,15.217,237830,0
2007-03-30,15.247,15.37,15.063,15.37,81768,0
2007-04-02,15.401,15.678,14.94,15.094,73799,0
2007-04-03,15.37,15.432,15.124,15.186,203439,0
2007-04-04,15.094,15.37,14.879,14.909,132783,0
2007-04-05,14.848,15.247,14.848,15.001,108388,0
2007-04-09,15.001,15.032,14.694,14.725,169478,0
2007-04-10,14.663,14.786,13.926,14.171,288909,0
2007-04-11,14.202,14.479,14.018,14.049,128188,0
2007-04-12,13.987,15.186,13.926,15.186,248202,0
2007-04-13,15.186,15.186,14.756,14.909,145994,0
2007-04-16,14.971,15.555,14.909,15.032,257736,0
2007-04-17,14.971,15.463,14.971,15.37,247065,0
2007-04-18,15.678,16.2,15.463,15.616,505112,0
2007-04-19,15.586,15.678,15.247,15.524,149905,0
2007-04-20,15.985,16.108,15.524,15.616,176791,0
2007-04-23,15.678,16.293,15.586,16.047,290629,0
2007-04-24,15.739,16.323,15.678,15.924,497376,0
2007-04-25,15.924,16.293,15.77,15.862,222510,0
2007-04-26,15.862,16.969,15.77,16.846,386925,0
2007-04-27,16.631,17.768,15.555,15.616,416050,0
2007-04-30,15.985,16.231,15.155,15.217,363125,0
2007-05-01,15.278,15.678,14.909,15.247,247345,0
2007-05-02,15.247,15.924,14.971,15.555,217759,0
2007-05-03,15.678,16.262,15.37,15.893,277023,0
2007-05-04,15.924,15.954,15.37,15.647,142246,0
2007-05-07,15.586,15.678,15.37,15.432,137844,0
2007-05-08,15.493,15.616,15.34,15.432,118725,0
2007-05-09,15.309,15.493,15.278,15.432,107616,0
2007-05-10,15.247,15.493,14.448,14.51,227237,0
2007-05-11,14.387,15.001,14.387,14.879,146660,0
2007-05-14,15.063,15.37,14.756,15.001,102474,0
2007-05-15,14.94,15.001,14.264,14.294,149797,0
2007-05-16,14.356,14.663,13.68,13.71,336606,0
2007-05-17,13.741,13.803,13.311,13.495,222032,0
2007-05-18,13.526,14.11,13.28,14.049,140979,0
2007-05-21,14.141,14.571,13.926,14.325,143023,0
2007-05-22,14.356,14.725,14.141,14.294,169010,0
2007-05-23,14.294,14.725,14.202,14.663,166627,0
2007-05-24,14.663,14.909,14.356,14.51,213257,0
2007-05-25,14.51,14.602,14.171,14.417,119094,0
2007-05-29,14.448,14.848,14.387,14.448,130539,0
2007-05-30,14.325,14.663,14.233,14.602,124291,0
2007-05-31,14.663,15.001,14.294,14.909,83891,0
2007-06-01,15.032,15.493,14.94,15.432,284602,0
2007-06-04,15.37,16.139,14.909,14.971,167746,0
2007-06-05,14.94,15.678,14.94,15.37,167336,0
2007-06-06,15.186,15.647,15.094,15.463,117965,0
2007-06-07,15.432,15.739,15.124,15.309,106916,0
2007-06-08,15.524,15.524,15.094,15.217,58969,0
2007-06-11,15.217,15.37,14.971,15.032,94557,0
2007-06-12,15.186,15.186,14.54,14.663,177000,0
2007-06-13,14.909,14.909,14.51,14.848,98789,0
2007-06-14,14.848,15.37,14.602,14.756,172114,0
2007-06-15,15.678,15.77,15.032,15.063,244885,0
2007-06-18,15.278,15.493,15.063,15.401,280082,0
2007-06-19,15.278,15.401,14.909,15.032,202769,0
2007-06-20,15.032,15.801,14.909,15.739,310583,0
2007-06-21,15.616,16.262,15.432,16.139,272978,0
2007-06-22,15.985,16.2,15.801,16.016,1622812,0
2007-06-25,16.016,17.338,15.678,16.385,362477,0
2007-06-26,16.631,16.723,16.139,16.508,147376,0
2007-06-27,16.539,16.6,16.047,16.508,97883,0
2007-06-28,16.754,16.846,16.293,16.385,113166,0
2007-06-29,16.323,16.784,16.323,16.754,130434,0
2007-07-02,16.815,17.645,16.754,17.307,166377,0
2007-07-03,17.614,17.983,17.369,17.983,188646,0
2007-07-05,17.983,18.598,17.737,18.137,253538,0
2007-07-06,18.137,18.66,18.137,18.199,256457,0
2007-07-09,18.229,18.752,18.168,18.629,331511,0
2007-07-10,18.537,18.906,18.168,18.414,540658,0
2007-07-11,18.229,19.367,16.907,17.676,601135,0
2007-07-12,17.891,18.752,17.43,18.66,373658,0
2007-07-13,18.69,19.981,18.66,19.09,400705,0
2007-07-16,19.059,19.736,18.598,19.336,212692,0
2007-07-17,19.305,20.074,19.274,19.797,411896,0
2007-07-18,19.551,20.35,19.121,20.166,346953,0
2007-07-19,20.689,23.67,20.535,23.64,1590818,0
2007-07-20,23.424,23.701,22.441,23.148,503112,0
2007-07-23,23.363,24.347,23.025,24.131,387802,0
2007-07-24,23.855,24.777,23.271,24.654,530756,0
2007-07-25,24.593,25.207,24.101,25.054,621523,0
2007-07-26,24.9,25.515,24.285,24.5,697052,0
2007-07-27,24.162,25.269,23.609,23.793,549810,0
2007-07-30,24.562,24.562,23.547,23.978,406866,0
2007-07-31,23.978,24.439,23.455,23.793,272838,0
2007-08-01,23.732,23.732,22.533,22.902,417322,0
2007-08-02,22.933,23.148,22.594,22.902,460098,0
2007-08-03,22.994,24.07,22.717,22.748,319614,0
2007-08-06,23.056,24.531,21.611,24.254,444692,0
2007-08-07,24.162,27.667,23.732,27.144,865167,0
2007-08-08,27.236,30.464,27.236,30.003,775483,0
2007-08-09,29.48,30.31,28.743,29.819,821702,0
2007-08-10,29.327,29.634,27.144,28.804,347005,0
2007-08-13,30.433,30.433,27.482,28.712,261439,0
2007-08-14,28.712,28.989,27.052,27.636,147183,0
2007-08-15,26.806,28.036,26.406,26.714,194283,0
2007-08-16,26.314,26.714,24.131,26.529,290321,0
2007-08-17,27.083,27.667,25.73,26.376,153759,0
2007-08-20,26.068,28.927,26.037,28.65,230084,0
2007-08-21,28.681,29.173,28.005,28.374,163284,0
2007-08-22,28.62,29.204,28.251,28.927,173397,0
2007-08-23,29.019,29.142,27.175,28.22,111047,0
2007-08-24,28.159,28.712,27.513,28.62,66970,0
2007-08-27,28.62,28.896,27.544,27.851,87187,0
2007-08-28,27.728,27.759,26.283,26.591,169783,0
2007-08-29,27.544,29.634,27.544,29.204,415156,0
2007-08-30,29.357,29.634,27.913,28.435,155866,0
2007-08-31,29.142,29.634,28.589,28.896,195312,0
2007-09-04,28.896,30.433,28.65,29.849,277167,0
2007-09-05,29.573,29.911,27.298,28.128,441376,0
2007-09-06,27.667,27.759,25.976,26.929,379223,0
2007-09-07,26.468,26.468,24.992,25.33,316231,0
2007-09-10,26.13,26.376,23.67,23.855,386555,0
2007-09-11,23.978,24.439,22.564,24.285,517886,0
2007-09-12,23.64,25.023,23.64,23.67,322730,0
2007-09-13,23.701,23.947,22.84,22.963,211447,0
2007-09-14,22.779,23.394,22.287,23.209,241711,0
2007-09-17,23.086,23.517,22.502,23.424,204693,0
2007-09-18,24.101,25.238,23.486,24.716,244677,0
2007-09-19,24.961,25.177,23.824,24.039,154532,0
2007-09-20,25.33,26.591,25.207,25.669,430241,0
2007-09-21,25.669,27.329,25.423,26.56,317653,0
2007-09-24,26.898,27.82,26.591,26.652,237255,0
2007-09-25,26.468,27.113,26.16,26.99,170401,0
2007-09-26,27.267,27.329,26.13,26.621,279879,0
2007-09-27,26.99,27.636,26.253,27.636,360092,0
2007-09-28,27.544,29.819,27.544,29.511,522203,0
2007-10-01,30.218,31.663,30.218,30.587,571012,0
2007-10-02,30.587,33.2,30.587,32.124,685771,0
2007-10-03,32.278,33.354,31.909,32.063,311350,0
2007-10-04,32.124,32.8,30.31,32.739,269020,0
2007-10-05,32.893,33.661,32.462,32.677,218818,0
2007-10-08,31.202,33.2,31.202,31.878,197961,0
2007-10-09,32.032,32.585,31.017,31.017,205635,0
2007-10-10,30.741,31.417,29.511,30.833,353195,0
2007-10-11,32.216,32.401,28.128,28.989,633536,0
2007-10-12,29.573,30.464,28.896,30.341,168938,0
2007-10-15,30.249,31.356,30.187,30.556,321576,0
2007-10-16,29.665,31.263,29.234,30.587,253869,0
2007-10-17,31.263,31.817,30.372,31.11,170541,0
2007-10-18,30.679,31.724,30.679,31.417,208253,0
2007-10-19,31.417,31.417,29.665,29.849,149158,0
2007-10-22,29.542,31.048,28.62,30.587,218051,0
2007-10-23,30.771,31.325,30.034,30.864,238396,0
2007-10-24,31.14,31.817,30.249,31.356,237864,0
2007-10-25,31.386,31.724,29.972,30.187,143774,0
2007-10-26,30.126,31.11,29.972,30.741,139303,0
2007-10-29,30.741,31.663,30.71,31.079,178560,0
2007-10-30,31.14,31.479,30.771,31.017,130753,0
2007-10-31,31.263,33.815,30.741,33.169,513096,0
2007-11-01,32.739,33.169,31.509,32.339,320698,0
2007-11-02,31.817,32.186,30.187,31.14,358595,0
2007-11-05,31.048,32.278,30.464,31.878,286307,0
2007-11-06,31.878,33.354,31.878,33.077,333304,0
2007-11-07,32.893,32.893,31.202,31.632,215624,0
2007-11-08,32.155,32.278,29.204,30.187,293605,0
2007-11-09,29.48,29.972,28.681,29.665,204081,0
2007-11-12,29.603,29.665,25.515,25.853,396029,0
2007-11-13,25.576,27.605,24.9,27.236,375953,0
2007-11-14,27.697,27.913,26.345,26.591,262117,0
2007-11-15,27.144,28.312,26.16,26.406,312371,0
2007-11-16,26.652,27.451,26.16,26.867,154574,0
2007-11-19,26.529,26.837,24.347,24.839,271008,0
2007-11-20,24.961,25.791,22.748,23.64,406797,0
2007-11-21,22.748,24.9,22.195,24.039,213154,0
2007-11-23,24.316,24.316,23.179,24.193,62277,0
2007-11-26,24.193,24.839,22.963,23.086,148993,0
2007-11-27,23.179,23.886,22.748,23.67,375874,0
2007-11-28,24.408,26.13,23.978,25.914,302574,0
2007-11-29,25.884,27.113,25.361,25.361,228022,0
2007-11-30,25.791,27.206,25.361,26.96,276362,0
2007-12-03,27.298,27.451,25.73,25.791,249293,0
2007-12-04,25.669,26.591,25.084,25.761,266018,0
2007-12-05,26.468,27.636,26.468,27.021,213843,0
2007-12-06,26.99,27.913,26.96,27.882,142776,0
2007-12-07,27.974,30.403,27.882,29.696,369681,0
2007-12-10,30.28,30.495,29.296,30.003,271567,0
2007-12-11,30.034,31.356,28.927,28.958,315437,0
2007-12-12,32.124,35.874,31.233,35.229,1523992,0
2007-12-13,34.768,38.641,34.737,37.565,1683768,0
2007-12-14,37.657,39.502,36.305,39.317,971617,0
2007-12-17,40.455,41.5,35.444,35.782,1262819,0
2007-12-18,36.827,43.375,36.551,42.73,1754979,0
2007-12-19,43.806,44.113,41.93,43.129,1074095,0
2007-12-20,42.207,43.744,42.207,42.576,791775,0
2007-12-21,43.129,43.314,40.701,40.885,670879,0
2007-12-24,40.885,45.589,40.885,44.605,526922,0
2007-12-26,45.004,47.587,45.004,46.05,712373,0
2007-12-27,46.449,46.541,42.637,43.775,443366,0
2007-12-28,44.574,44.912,43.037,44.297,308801,0
2007-12-31,45.558,48.878,44.912,47.033,630461,0
2008-01-02,48.201,48.263,43.037,43.713,716304,0
2008-01-03,44.267,46.388,43.037,43.713,514846,0
2008-01-04,42.422,44.574,40.639,42.853,727976,0
2008-01-07,43.16,43.959,37.996,38.641,1081275,0
2008-01-08,38.641,40.178,38.364,38.764,534243,0
2008-01-09,38.426,40.609,37.565,40.24,1025228,0
2008-01-10,40.27,41.992,39.379,41.992,476802,0
2008-01-11,41.715,41.715,38.949,39.44,584326,0
2008-01-14,40.086,40.424,38.457,39.686,345700,0
2008-01-15,38.733,39.01,35.044,35.905,804151,0
2008-01-16,35.106,36.551,33.354,33.661,576548,0
2008-01-17,34.583,35.629,32.155,32.431,448407,0
2008-01-18,33.477,33.569,31.048,32.708,396218,0
2008-01-22,28.466,34.337,26.591,32.493,648174,0
2008-01-23,31.817,34.122,30.218,33.046,572010,0
2008-01-24,35.321,35.352,33.415,34.799,485831,0
2008-01-25,35.506,36.397,33.815,34.46,487123,0
2008-01-28,34.214,35.352,32.923,34.706,385918,0
2008-01-29,34.583,40.301,31.663,36.182,888836,0
2008-01-30,35.967,38.887,34.768,37.903,668266,0
2008-01-31,39.809,43.16,39.809,42.023,1250987,0
2008-02-01,41.469,46.419,41.254,46.419,778182,0
2008-02-04,46.388,47.402,44.666,45.435,477286,0
2008-02-05,44.513,44.513,38.364,39.994,838382,0
2008-02-06,40.547,41.377,36.274,36.981,689153,0
2008-02-07,38.18,46.05,37.504,42.115,1820392,0
2008-02-08,42.484,42.607,40.701,42.146,610357,0
2008-02-11,42.361,44.881,40.731,44.574,929050,0
2008-02-12,44.543,45.466,41.684,42.914,577861,0
2008-02-13,44.482,44.728,42.576,43.375,535715,0
2008-02-14,43.375,44.574,41.715,42.176,277567,0
2008-02-15,38.733,39.041,36.92,37.873,1243766,0
2008-02-19,39.348,39.348,36.305,36.581,561350,0
2008-02-20,35.967,37.842,35.198,37.442,448214,0
2008-02-21,37.534,38.395,36.305,36.704,319372,0
2008-02-22,36.735,37.043,34.153,34.891,338956,0
2008-02-25,35.106,36.274,34.491,35.598,486061,0
2008-02-26,35.29,39.01,35.29,37.873,641861,0
2008-02-27,37.657,39.256,36.428,37.35,598442,0
2008-02-28,36.889,37.504,34.891,35.014,401440,0
2008-02-29,34.614,35.659,33.354,33.876,381327,0
2008-03-03,33.384,33.999,32.278,32.739,452059,0
2008-03-04,32.831,33.569,30.987,32.309,678383,0
2008-03-05,32.585,34.891,32.001,33.753,495237,0
2008-03-06,33.323,33.753,32.462,32.493,251321,0
2008-03-07,31.847,32.431,29.941,30.249,512007,0
2008-03-10,30.126,30.495,27.974,27.974,503692,0
2008-03-11,29.265,30.925,29.204,30.679,784067,0
2008-03-12,30.771,32.401,30.526,30.556,557421,0
2008-03-13,29.819,30.864,27.851,30.587,644493,0
2008-03-14,31.663,31.724,25.853,28.005,1530007,0
2008-03-17,26.714,27.882,26.191,27.144,933143,0
2008-03-18,27.636,28.681,18.783,20.842,5020755,0
2008-03-19,21.98,22.441,17.953,20.443,3646692,0
2008-03-20,19.981,20.166,18.66,18.967,1204813,0
2008-03-24,19.674,21.273,19.367,20.289,1504612,0
2008-03-25,20.504,20.596,17.276,18.137,2185349,0
2008-03-26,17.922,19.674,17.369,18.291,1327933,0
2008-03-27,19.059,20.566,18.752,19.059,1542533,0
2008-03-28,19.029,19.336,17.307,17.338,1565676,0
2008-03-31,17.983,18.26,17.369,17.707,1259077,0
2008-04-01,18.076,19.121,17.83,18.137,963083,0
2008-04-02,18.752,20.996,18.598,20.996,2211183,0
2008-04-03,20.904,22.349,20.289,20.504,1586648,0
2008-04-04,20.689,22.103,20.258,20.842,1078323,0
2008-04-07,22.379,22.717,20.811,21.549,1108470,0
2008-04-08,21.211,22.133,21.119,21.365,594375,0
2008-04-09,21.764,21.949,20.904,21.396,575857,0
2008-04-10,21.734,23.148,21.703,22.103,1362231,0
2008-04-11,21.611,22.103,20.934,22.103,848283,0
2008-04-14,22.594,22.687,21.58,22.103,1223283,0
2008-04-15,22.256,22.256,21.088,21.641,1013175,0
2008-04-16,21.672,22.103,21.549,22.01,667777,0
2008-04-17,22.01,22.01,21.273,21.488,393592,0
2008-04-18,21.734,21.826,20.842,21.672,640328,0
2008-04-21,21.703,22.594,21.457,21.672,762703,0
2008-04-22,21.703,21.734,20.934,21.027,386532,0
2008-04-23,21.057,21.18,20.32,21.057,353887,0
2008-04-24,21.027,21.15,20.443,20.934,443723,0
2008-04-25,21.057,21.088,19.828,19.951,433318,0
2008-04-28,19.705,19.828,18.752,19.09,645396,0
2008-04-29,18.906,19.459,18.906,19.09,356028,0
2008-04-30,19.244,19.705,18.813,18.998,377535,0
2008-05-01,18.936,22.103,18.936,21.549,888442,0
2008-05-02,21.857,22.748,21.672,22.195,608017,0
2008-05-05,23.301,23.978,22.226,22.564,1160593,0
2008-05-06,22.871,22.994,22.072,22.441,467246,0
2008-05-07,23.486,23.486,22.041,22.656,893962,0
2008-05-08,22.103,23.332,20.596,20.689,1181797,0
2008-05-09,20.658,21.057,20.35,20.627,556143,0
2008-05-12,20.75,21.641,20.227,21.273,757750,0
2008-05-13,23.056,23.517,22.379,23.086,1576139,0
2008-05-14,23.363,25.699,22.994,24.623,1842830,0
2008-05-15,24.931,25.761,24.439,24.992,802044,0
2008-05-16,25.084,25.177,23.978,24.931,846354,0
2008-05-19,25.207,28.589,25.084,25.761,1651835,0
2008-05-20,24.839,25.3,23.886,24.593,1173563,0
2008-05-21,24.593,24.654,22.687,22.748,1298264,0
2008-05-22,22.902,23.67,22.041,22.41,761395,0
2008-05-23,22.471,22.594,21.734,22.287,415507,0
2008-05-27,22.748,22.933,22.287,22.533,455724,0
2008-05-28,22.902,23.793,21.857,23.67,727135,0
2008-05-29,23.763,24.716,23.578,24.039,723499,0
2008-05-30,24.746,24.869,23.732,24.162,730845,0
2008-06-02,24.039,24.316,23.086,23.763,490703,0
2008-06-03,23.732,25.453,23.455,23.978,830614,0
2008-06-04,23.978,24.224,23.056,23.24,598247,0
2008-06-05,23.67,24.07,22.994,23.793,768577,0
2008-06-06,23.394,24.285,23.209,24.285,541827,0
2008-06-09,24.746,24.808,23.056,23.086,387246,0
2008-06-10,22.441,22.471,21.519,22.164,1003554,0
2008-06-11,22.41,22.594,21.703,22.226,477488,0
2008-06-12,22.441,22.81,22.041,22.594,641687,0
2008-06-13,22.41,24.009,22.349,23.947,416680,0
2008-06-16,23.978,24.285,23.486,23.886,570384,0
2008-06-17,24.47,24.47,22.994,23.209,777504,0
2008-06-18,23.517,23.517,22.471,22.871,469337,0
2008-06-19,22.779,23.978,22.195,23.855,469402,0
2008-06-20,23.824,23.824,22.963,23.517,366755,0
2008-06-23,23.517,24.162,23.117,23.67,468132,0
2008-06-24,23.886,24.408,23.67,24.039,536854,0
2008-06-25,24.254,24.254,23.209,23.517,485925,0
2008-06-26,23.117,23.148,21.057,21.303,901637,0
2008-06-27,21.18,22.226,19.859,22.226,4233134,0
2008-06-30,21.519,22.256,18.414,19.244,1935465,0
2008-07-01,18.352,18.475,14.141,17.153,2807230,0
2008-07-02,17.215,17.491,15.954,16.016,843725,0
2008-07-03,16.108,16.754,14.909,16.2,626797,0
2008-07-07,16.446,16.569,15.155,15.616,735639,0
2008-07-08,15.678,15.985,14.356,15.77,658361,0
2008-07-09,17.215,17.676,15.985,16.354,755696,0
2008-07-10,16.293,16.323,15.217,15.709,819983,0
2008-07-11,15.524,15.831,14.817,15.647,486852,0
2008-07-14,15.77,16.016,14.786,15.094,353955,0
2008-07-15,15.37,15.37,14.171,14.971,664934,0
2008-07-16,15.001,16.446,14.448,15.985,634188,0
2008-07-17,16.17,16.2,14.971,15.247,527402,0
2008-07-18,15.34,15.616,14.817,14.971,414167,0
2008-07-21,15.155,15.801,14.756,15.739,375244,0
2008-07-22,15.709,15.709,14.848,15.678,496691,0
2008-07-23,15.586,17.43,15.247,16.539,716204,0
2008-07-24,16.846,16.846,15.124,15.217,383684,0
2008-07-25,15.432,15.678,14.817,14.909,331548,0
2008-07-28,15.186,15.37,14.879,14.879,469869,0
2008-07-29,14.94,15.647,14.663,15.524,350556,0
2008-07-30,15.709,16.108,15.032,15.309,403492,0
2008-07-31,15.032,15.831,15.001,15.124,403586,0
2008-08-01,15.34,15.401,14.54,14.94,464490,0
2008-08-04,14.879,15.34,14.294,14.848,319035,0
2008-08-05,14.602,14.94,13.895,14.479,607246,0
2008-08-06,15.124,15.124,13.956,14.325,821280,0
2008-08-07,14.356,15.001,13.557,13.71,1246207,0
2008-08-08,12.419,15.001,11.989,14.756,1142857,0
2008-08-11,15.094,16.139,14.756,15.493,666437,0
2008-08-12,15.831,16.293,15.555,15.739,410744,0
2008-08-13,15.893,18.137,15.678,17.522,1574976,0
2008-08-14,18.383,19.09,17.43,18.045,968835,0
2008-08-15,19.059,19.151,17.891,18.045,637724,0
2008-08-18,18.475,18.537,16.692,17.123,612962,0
2008-08-19,16.661,17.153,16.354,16.569,503307,0
2008-08-20,16.661,17.061,16.139,16.846,435967,0
2008-08-21,16.907,17.184,16.231,16.354,402995,0
2008-08-22,16.938,17.338,16.293,17.184,336126,0
2008-08-25,17.491,17.799,16.6,16.723,342896,0
2008-08-26,16.6,17.369,16.139,16.661,505717,0
2008-08-27,16.569,17.123,16.231,16.907,462230,0
2008-08-28,16.477,18.106,16.477,17.86,716109,0
2008-08-29,17.83,19.336,17.461,19.029,798686,0
2008-09-02,19.305,20.443,18.229,18.936,677980,0
2008-09-03,18.967,18.998,17.553,18.629,461181,0
2008-09-04,18.783,18.783,17.522,17.891,557189,0
2008-09-05,17.399,19.367,17.03,18.844,547587,0
2008-09-08,18.875,20.227,17.491,18.875,464487,0
2008-09-09,18.875,19.613,15.77,16.846,1386341,0
2008-09-10,16.938,17.676,16.139,16.846,512045,0
2008-09-11,16.231,16.446,15.555,15.954,555562,0
2008-09-12,15.739,16.139,14.633,14.879,731411,0
2008-09-15,13.464,15.124,12.696,14.049,682353,0
2008-09-16,13.68,14.448,12.911,14.325,773752,0
2008-09-17,14.387,16.385,13.833,15.77,1043037,0
2008-09-18,16.047,19.92,15.463,19.92,1296691,0
2008-09-19,19.797,20.412,16.047,19.674,1474645,0
2008-09-22,18.813,19.367,17.86,18.199,373275,0
2008-09-23,18.076,18.383,16.938,17.43,413225,0
2008-09-24,17.491,18.844,16.293,16.354,354296,0
2008-09-25,16.446,17.399,16.416,16.907,169989,0
2008-09-26,16.477,16.815,15.831,16.569,261275,0
2008-09-29,16.047,16.047,13.772,13.772,826946,0
2008-09-30,14.602,15.985,14.049,15.186,636542,0
2008-10-01,15.37,16.569,15.37,16.508,319834,0
2008-10-02,16.416,16.907,15.463,15.555,293679,0
2008-10-03,15.586,16.262,14.971,15.217,658427,0
2008-10-06,14.663,14.879,13.096,13.864,816289,0
2008-10-07,13.096,14.571,11.743,11.897,882360,0
2008-10-08,11.589,13.157,10.974,12.327,568766,0
2008-10-09,12.358,13.864,12.173,12.204,405973,0
2008-10-10,11.436,12.143,8.5459,11.097,1326267,0
2008-10-13,12.05,13.372,12.05,13.157,485932,0
2008-10-14,14.049,15.094,13.341,14.141,671795,0
2008-10-15,14.018,14.971,11.835,12.266,688186,0
2008-10-16,12.389,12.88,10.298,11.989,526896,0
2008-10-17,11.589,13.803,11.343,11.343,348196,0
2008-10-20,14.602,14.694,12.757,13.372,714048,0
2008-10-21,13.157,13.403,12.819,13.28,335927,0
2008-10-22,13.126,13.219,11.528,12.296,317087,0
2008-10-23,12.296,13.065,11.528,12.081,373204,0
2008-10-24,11.251,12.573,10.944,11.681,239243,0
2008-10-27,11.19,11.651,10.79,10.851,262634,0
2008-10-28,11.128,11.343,8.6996,10.298,841783,0
2008-10-29,10.759,11.067,9.4067,9.776,432985,0
2008-10-30,10.759,10.759,10.052,10.606,389081,0
2008-10-31,10.636,11.067,9.53,10.944,404707,0
2008-11-03,10.944,12.143,10.882,11.559,463448,0
2008-11-04,12.358,12.511,11.313,11.804,620573,0
2008-11-05,11.251,11.436,9.96,9.96,639612,0
2008-11-06,9.806,9.929,9.007,9.1607,301044,0
2008-11-07,9.53,9.53,8.5459,8.8533,381494,0
2008-11-10,9.0378,9.4681,7.47,7.7159,490930,0
2008-11-11,7.347,7.3778,4.6111,5.9637,1927261,0
2008-11-12,5.5948,5.7485,4.8263,4.9185,654555,0
2008-11-13,5.0415,5.0415,4.0885,4.6111,723391,0
2008-11-14,4.7648,4.7956,3.9348,4.1193,596815,0
2008-11-17,4.1193,4.6726,3.8426,4.4881,373927,0
2008-11-18,4.5189,4.6111,4.0885,4.0885,208038,0
2008-11-19,4.0885,4.1193,3.5352,3.5352,225668,0
2008-11-20,3.443,3.443,2.5515,2.613,677035,0
2008-11-21,2.6437,3.5967,2.5207,3.4737,735497,0
2008-11-24,3.8733,4.2422,3.2893,4.1807,602770,0
2008-11-25,4.3037,4.3652,3.8426,4.3344,556459,0
2008-11-26,4.1807,6.4556,4.0578,6.0867,574451,0
2008-11-28,6.1481,6.3633,5.5641,6.0252,190653,0
2008-12-01,5.8407,5.8407,4.3037,4.3344,316914,0
2008-12-02,4.4574,4.98,4.3344,4.98,253417,0
2008-12-03,4.857,4.9185,4.15,4.4574,269915,0
2008-12-04,4.3652,4.7341,4.15,4.2422,135717,0
2008-12-05,4.6111,4.7956,4.1193,4.7956,175712,0
2008-12-08,5.1337,5.2259,4.6111,4.7648,354753,0
2008-12-09,4.7341,4.7341,3.8733,4.027,685921,0
2008-12-10,4.4881,5.1952,3.2585,4.7341,1060656,0
2008-12-11,2.9204,3.32,2.7974,3.1356,2648135,0
2008-12-12,3.1356,3.2893,3.0126,3.0741,484026,0
2008-12-15,3.1048,3.1356,2.7974,2.9511,528106,0
2008-12-16,3.0433,3.0741,2.8281,3.0126,314376,0
2008-12-17,2.9819,3.2278,2.9511,3.0433,336883,0
2008-12-18,3.1048,3.1356,2.7974,2.7974,362347,0
2008-12-19,3.0126,3.0741,2.8589,3.0741,373199,0
2008-12-22,3.0741,3.0741,2.9204,3.0126,262561,0
2008-12-23,3.0741,3.1356,2.8589,3.0126,314074,0
2008-12-24,2.9819,3.0433,2.8589,2.9204,72927,0
2008-12-26,2.9819,3.0126,2.8896,2.9204,47247,0
2008-12-29,3.0126,3.0433,2.7667,2.7667,547967,0
2008-12-30,2.7667,2.7667,2.367,2.3978,1479902,0
2008-12-31,2.4593,4.027,2.3363,3.9963,1948995,0
2009-01-02,3.2893,3.5352,3.1048,3.32,955021,0
2009-01-05,3.3507,3.8426,3.2585,3.4122,940718,0
2009-01-06,3.5967,4.5189,3.5044,4.3037,1207061,0
2009-01-07,3.9348,4.3037,3.5659,3.7196,735877,0
2009-01-08,4.273,4.3652,3.6889,4.3652,660390,0
2009-01-09,4.3959,4.7648,3.9963,4.3959,609784,0
2009-01-12,4.273,4.3959,3.6889,3.7811,429070,0
2009-01-13,3.6581,3.9656,3.5659,3.8119,244452,0
2009-01-14,3.6581,3.8426,3.4122,3.443,255312,0
2009-01-15,3.4737,3.9348,3.32,3.9348,485079,0
2009-01-16,4.15,4.2115,3.7811,3.9348,239139,0
2009-01-20,3.9348,4.1193,3.5659,3.6274,253469,0
2009-01-21,3.5967,3.9041,3.5352,3.8733,248384,0
2009-01-22,3.7504,4.0578,3.7196,3.8119,191431,0
2009-01-23,3.6889,4.2115,3.5352,4.027,322882,0
2009-01-26,4.027,4.2115,3.5044,3.8119,325224,0
2009-01-27,3.8119,3.9041,3.7196,3.7811,100013,0
2009-01-28,3.8119,4.1807,3.8119,4.1193,229163,0
2009-01-29,4.027,4.0885,3.8426,3.9041,120039,0
2009-01-30,3.9656,4.15,3.7196,4.0578,205989,0
2009-02-02,4.1193,4.15,3.7811,3.9041,147117,0
2009-02-03,3.7811,3.9348,3.6889,3.8119,204752,0
2009-02-04,3.8119,4.0578,3.6889,3.7196,223716,0
2009-02-05,3.7504,3.8733,3.6889,3.7196,173054,0
2009-02-06,3.6889,3.7196,3.443,3.5044,321171,0
2009-02-09,3.6274,3.6274,3.0741,3.3507,429435,0
2009-02-10,3.0433,3.32,2.8281,2.8896,431634,0
2009-02-11,3.0126,3.0433,2.6437,2.6744,231696,0
2009-02-12,2.7667,2.7974,2.5207,2.613,285765,0
2009-02-13,2.6437,2.8896,2.613,2.7974,177802,0
2009-02-17,2.7359,2.7667,2.4593,2.4593,148693,0
2009-02-18,2.5207,2.9204,2.4593,2.5207,230416,0
2009-02-19,2.613,2.7359,2.3978,2.3978,203874,0
2009-02-20,2.3363,2.367,1.9059,2.1519,294409,0
2009-02-23,2.1519,2.4285,2.0904,2.1519,365748,0
2009-02-24,2.1211,2.4593,2.1211,2.4285,165099,0
2009-02-25,2.4285,2.49,2.1826,2.2748,116207,0
2009-02-26,2.3363,2.367,2.1519,2.1519,93741,0
2009-02-27,2.1211,2.1826,2.0596,2.1211,229307,0
2009-03-02,2.0904,2.1211,1.7215,1.8137,186346,0
2009-03-03,1.8444,1.8444,1.537,1.5678,309498,0
2009-03-04,1.6293,1.7522,1.5985,1.66,170830,0
2009-03-05,1.6293,1.66,1.537,1.5678,171383,0
2009-03-06,1.5985,1.7522,1.5985,1.66,109906,0
2009-03-09,1.66,1.7215,1.6293,1.6293,83519,0
2009-03-10,1.7215,2.1211,1.7215,2.1211,173370,0
2009-03-11,2.1519,2.3056,1.9981,1.9981,132865,0
2009-03-12,2.1519,2.3363,1.9981,2.3056,240543,0
2009-03-13,2.3978,2.5207,2.0904,2.0904,103927,0
2009-03-16,2.0904,2.3363,1.9981,2.2133,163369,0
2009-03-17,2.1826,2.3978,2.0904,2.367,99904,0
2009-03-18,2.367,2.3978,2.1519,2.3978,91274,0
2009-03-19,2.4285,2.5207,2.2441,2.3363,100836,0
2009-03-20,2.3978,2.4285,1.7522,1.783,434131,0
2009-03-23,2.1211,2.1519,1.8444,1.9367,454646,0
2009-03-24,1.9981,2.0596,1.6907,1.7522,636977,0
2009-03-25,1.8137,1.9674,1.8137,1.9367,282063,0
2009-03-26,1.9981,2.5515,1.9674,2.3056,753154,0
2009-03-27,2.2748,3.0433,2.1519,2.7359,950425,0
2009-03-30,2.7052,2.7052,2.1826,2.2748,642734,0
2009-03-31,2.2748,2.613,2.2441,2.3363,278719,0
2009-04-01,2.2441,2.4593,2.2133,2.4285,176212,0
2009-04-02,2.5207,2.613,2.3363,2.367,374393,0
2009-04-03,2.4593,2.5515,2.3056,2.4593,213040,0
2009-04-06,2.5515,2.613,2.4285,2.49,354301,0
2009-04-07,2.4593,2.49,2.3056,2.3056,155904,0
2009-04-08,2.3056,2.4593,2.3056,2.4593,103951,0
2009-04-09,2.5515,2.6744,2.49,2.5822,243842,0
2009-04-13,2.5515,2.5822,2.3056,2.367,266323,0
2009-04-14,2.367,2.5207,2.2748,2.3056,294025,0
2009-04-15,2.3363,2.5207,2.3363,2.5207,185601,0
2009-04-16,2.5822,2.7667,2.49,2.7052,273715,0
2009-04-17,2.7052,3.8119,2.7052,3.5659,679113,0
2009-04-20,3.5967,3.5967,2.7974,2.7974,655362,0
2009-04-21,2.7667,3.6274,2.7052,3.4122,652285,0
2009-04-22,3.197,4.1193,3.1663,3.7811,831158,0
2009-04-23,3.9963,4.2422,3.7504,3.8426,514732,0
2009-04-24,3.9656,4.027,3.5352,3.7811,510722,0
2009-04-27,3.5967,3.5967,3.1663,3.32,398867,0
2009-04-28,3.2278,3.6889,3.1048,3.6889,387699,0
2009-04-29,3.6889,3.8119,3.4122,3.7811,308980,0
2009-04-30,3.8733,4.0578,3.5352,3.6889,383995,0
2009-05-01,3.5659,3.9348,3.4122,3.7196,146868,0
2009-05-04,3.9348,4.3959,3.8426,4.273,832552,0
2009-05-05,4.4881,4.5189,3.9963,4.15,496166,0
2009-05-06,4.15,4.3037,3.8733,4.273,318764,0
2009-05-07,4.4574,4.4881,3.9963,4.1193,370448,0
2009-05-08,4.2422,4.3037,3.9041,4.2422,292585,0
2009-05-11,4.027,4.3959,3.9963,4.1193,270537,0
2009-05-12,3.7504,3.8426,3.32,3.4122,562631,0
2009-05-13,3.3815,3.443,3.1356,3.1356,320968,0
2009-05-14,3.1663,3.5044,3.1663,3.4737,185289,0
2009-05-15,3.5044,3.5352,3.0741,3.197,161859,0
2009-05-18,3.3815,3.443,3.2893,3.4122,99001,0
2009-05-19,3.5044,3.5044,3.3507,3.4122,137759,0
2009-05-20,3.443,3.9041,3.443,3.6581,406405,0
2009-05-21,4.15,4.4574,3.8426,4.027,659084,0
2009-05-22,4.2422,5.103,4.15,4.273,1153415,0
2009-05-26,4.3959,5.0415,4.3959,4.7033,1070810,0
2009-05-27,5.0722,5.2567,4.1807,4.5804,1340573,0
2009-05-28,4.857,4.857,4.15,4.3344,812479,0
2009-05-29,4.3037,4.3037,3.9041,4.027,695550,0
2009-06-01,4.0885,4.3344,3.8733,3.9963,829968,0
2009-06-02,4.0578,4.1193,3.7811,3.9041,415536,0
2009-06-03,3.7504,3.8426,3.4737,3.5967,526587,0
2009-06-04,3.5659,3.8426,3.5659,3.6889,490077,0
2009-06-05,3.7811,3.9041,3.7196,3.7811,442151,0
2009-06-08,3.9041,3.9041,3.5659,3.5967,281573,0
2009-06-09,3.6581,3.8119,3.6274,3.6274,324170,0
2009-06-10,3.7811,3.7811,3.5659,3.6274,348672,0
2009-06-11,3.9963,4.4574,3.8426,4.3959,1506048,0
2009-06-12,4.273,4.273,3.8733,4.0885,484104,0
2009-06-15,4.0885,4.0885,3.7196,3.7811,331815,0
2009-06-16,4.6726,5.3796,4.3959,4.3959,4322327,0
2009-06-17,4.4574,4.5189,3.8733,4.0578,909809,0
2009-06-18,4.0578,4.0578,3.8119,3.9656,298689,0
2009-06-19,4.0578,4.1193,3.9656,4.1193,348646,0
2009-06-22,4.3037,4.3959,3.8733,3.8733,663674,0
2009-06-23,3.9656,4.1807,3.6274,3.9348,968202,0
2009-06-24,3.9963,4.0578,3.7504,3.7504,427028,0
2009-06-25,3.8119,3.9656,3.7196,3.9041,359627,0
2009-06-26,3.9041,4.5189,3.7504,4.5189,1678915,0
2009-06-29,4.3652,4.3959,3.9041,3.9041,931104,0
2009-06-30,4.0578,4.2115,3.8426,3.8733,521497,0
2009-07-01,3.8426,4.027,3.8426,3.9041,330770,0
2009-07-02,3.8426,3.9041,3.7811,3.8119,234292,0
2009-07-06,3.7504,3.7504,3.5659,3.5967,486982,0
2009-07-07,3.6274,3.6274,3.5044,3.5044,198180,0
2009-07-08,3.4737,3.5044,3.1048,3.2585,578133,0
2009-07-09,3.2893,3.32,3.0741,3.1356,331396,0
2009-07-10,3.2585,3.2893,3.0741,3.2278,321264,0
2009-07-13,3.2585,3.2893,3.1048,3.2893,239791,0
2009-07-14,3.2893,3.443,3.2278,3.32,223777,0
2009-07-15,3.3815,3.5659,3.32,3.5659,371549,0
2009-07-16,3.5044,3.5967,3.3815,3.5967,233223,0
2009-07-17,3.6274,3.6274,3.4737,3.5044,175980,0
2009-07-20,3.443,3.5659,3.4122,3.443,192142,0
2009-07-21,3.6274,3.6274,3.3815,3.4737,219690,0
2009-07-22,3.4737,3.5352,3.443,3.5044,123609,0
2009-07-23,3.4737,3.8119,3.4737,3.6581,445715,0
2009-07-24,3.6274,3.8426,3.5044,3.7504,287811,0
2009-07-27,3.8426,3.8426,3.7504,3.8426,200979,0
2009-07-28,3.8119,3.8119,3.6274,3.7196,177988,0
2009-07-29,3.6581,3.7196,3.5352,3.6274,201790,0
2009-07-30,3.8426,4.0578,3.7504,3.9963,658214,0
2009-07-31,3.8733,4.027,3.7504,3.8733,262409,0
2009-08-03,4.0578,4.0578,3.8733,3.9656,177201,0
2009-08-04,3.9348,3.9348,3.7504,3.9348,171985,0
2009-08-05,3.9656,3.9656,3.7811,3.8426,189669,0
2009-08-06,3.8119,3.9041,3.6889,3.6889,185396,0
2009-08-07,3.8733,3.9656,3.6889,3.8119,265243,0
2009-08-10,3.7504,3.9656,3.7196,3.9041,160312,0
2009-08-11,3.8426,3.9348,3.7504,3.7504,173279,0
2009-08-12,3.7811,3.9656,3.7811,3.9348,182101,0
2009-08-13,3.9656,3.9656,3.7811,3.8733,144207,0
2009-08-14,3.8733,3.8733,3.6581,3.7504,317223,0
2009-08-17,3.6274,3.6889,3.4737,3.6581,312065,0
2009-08-18,3.5352,3.6581,3.2278,3.3507,667757,0
2009-08-19,3.3507,3.4737,3.1663,3.3507,540073,0
2009-08-20,3.3507,3.443,3.197,3.2893,433214,0
2009-08-21,3.3815,3.443,3.2893,3.443,319277,0
2009-08-24,3.4122,3.5044,3.2893,3.3507,197578,0
2009-08-25,3.3815,3.443,3.3507,3.3507,116859,0
2009-08-26,3.4122,3.5352,3.32,3.5044,240474,0
2009-08-27,3.4122,3.5352,3.4122,3.443,128802,0
2009-08-28,3.3815,3.5352,3.3815,3.4122,216252,0
2009-08-31,3.3507,3.443,3.2278,3.2585,271447,0
2009-09-01,3.2585,3.3507,3.1663,3.1663,187865,0
2009-09-02,3.1356,3.3507,3.1356,3.32,297003,0
2009-09-03,3.4122,3.4122,3.32,3.3507,203041,0
2009-09-04,3.2893,3.4122,3.2893,3.3815,179692,0
2009-09-08,3.4122,3.5044,3.3815,3.4737,197177,0
2009-09-09,3.5352,3.7504,3.4122,3.6889,462088,0
2009-09-10,3.6889,3.7504,3.6274,3.7504,165254,0
2009-09-11,3.7811,3.7811,3.5967,3.7196,141749,0
2009-09-14,3.7196,3.8426,3.6274,3.7811,209158,0
2009-09-15,3.7811,3.9041,3.7811,3.8426,222587,0
2009-09-16,3.8426,3.8733,3.7196,3.8426,194310,0
2009-09-17,3.8119,4.7341,3.7811,4.027,1442111,0
2009-09-18,4.1193,4.3652,3.9348,4.3344,562547,0
2009-09-21,4.2115,4.273,4.027,4.0578,306460,0
2009-09-22,4.15,4.3652,4.0578,4.273,364444,0
2009-09-23,4.273,4.3959,4.15,4.1807,241850,0
2009-09-24,4.2422,4.2422,3.8733,3.9041,219915,0
2009-09-25,3.9041,4.1193,3.8426,4.0885,266747,0
2009-09-28,4.1193,4.3037,4.027,4.2422,246119,0
2009-09-29,4.2422,4.2422,4.027,4.1193,170323,0
2009-09-30,4.1193,4.2422,3.9348,3.9963,187700,0
2009-10-01,3.9348,4.027,3.7504,3.7811,302702,0
2009-10-02,3.7811,4.0578,3.7504,3.9656,304384,0
2009-10-05,3.9656,4.0885,3.9656,3.9963,156432,0
2009-10-06,4.027,4.027,3.9041,3.9656,111770,0
2009-10-07,3.9041,4.0578,3.8426,3.9656,146084,0
2009-10-08,3.9963,4.15,3.9041,4.0578,194258,0
2009-10-09,4.027,4.0578,3.8733,3.9963,132740,0
2009-10-12,4.1193,4.1193,3.9656,3.9656,110509,0
2009-10-13,4.027,4.027,3.9041,3.9656,109283,0
2009-10-14,3.9656,4.0885,3.9041,3.9656,98914,0
2009-10-15,3.8733,4.0578,3.8733,4.0578,130938,0
2009-10-16,4.027,4.0578,3.9041,3.9041,144405,0
2009-10-19,3.9348,3.9348,3.7504,3.8119,163807,0
2009-10-20,3.8119,3.8426,3.5044,3.5352,272308,0
2009-10-21,3.5659,3.7811,3.5044,3.5659,151005,0
2009-10-22,3.5659,3.6274,3.5352,3.5967,89744,0
2009-10-23,3.6889,3.6889,3.443,3.443,140989,0
2009-10-26,3.4122,3.6274,3.32,3.32,161764,0
2009-10-27,3.32,3.5044,3.2893,3.2893,166243,0
2009-10-28,3.2893,3.2893,3.1048,3.1356,267007,0
2009-10-29,3.2278,3.32,3.2278,3.2893,168919,0
2009-10-30,3.2278,3.2893,3.1048,3.1356,387660,0
2009-11-02,3.2893,3.2893,3.0741,3.1356,281944,0
2009-11-03,3.0741,3.197,3.0741,3.197,248999,0
2009-11-04,3.2585,3.32,3.0741,3.0741,276898,0
2009-11-05,3.197,3.197,3.1048,3.1356,119929,0
2009-11-06,3.1048,3.4737,3.1048,3.32,286295,0
2009-11-09,3.32,3.443,3.2585,3.2893,150037,0
2009-11-10,3.1663,3.2585,3.1356,3.1356,149266,0
2009-11-11,3.197,3.2893,3.1663,3.2278,93623,0
2009-11-12,3.2585,3.2585,3.0126,3.0126,241686,0
2009-11-13,3.197,3.2278,3.0433,3.1356,226393,0
2009-11-16,3.197,3.3507,3.1663,3.197,172117,0
2009-11-17,3.197,3.2893,3.1356,3.197,87028,0
2009-11-18,3.2278,3.2893,3.1356,3.1356,131289,0
2009-11-19,3.1356,3.1663,3.0741,3.0741,190675,0
2009-11-20,3.0741,3.197,3.0126,3.0126,174723,0
2009-11-23,3.1356,3.2278,2.8589,2.9204,174806,0
2009-11-24,2.9819,3.0126,2.8281,2.8589,150263,0
2009-11-25,2.8589,2.8589,2.7052,2.7052,265649,0
2009-11-27,2.7052,2.7667,2.6437,2.7359,116437,0
2009-11-30,2.7359,2.7667,2.5515,2.7667,677453,0
2009-12-01,2.7667,2.9204,2.7667,2.8281,161718,0
2009-12-02,2.8589,2.9204,2.8281,2.8589,123068,0
2009-12-03,2.8589,2.9204,2.7667,2.7974,180856,0
2009-12-04,2.8589,3.1048,2.8589,2.9204,293213,0
2009-12-07,2.9204,3.1048,2.9204,3.0741,182616,0
2009-12-08,3.0741,3.1048,2.8896,2.8896,181160,0
2009-12-09,2.9204,2.9819,2.7974,2.9204,125933,0
2009-12-10,2.8281,3.0433,2.8281,2.8589,190649,0
2009-12-11,2.8896,3.0126,2.7359,2.8896,216064,0
2009-12-14,2.8896,2.8896,2.7974,2.8896,99491,0
2009-12-15,2.8896,2.9511,2.8281,2.8896,340769,0
2009-12-16,3.1663,3.4737,3.0741,3.197,774992,0
2009-12-17,3.1356,3.32,3.1048,3.1048,303242,0
2009-12-18,3.1663,3.32,2.8896,3.32,633123,0
2009-12-21,3.2585,3.3815,3.1663,3.3507,503285,0
2009-12-22,3.3507,3.3507,3.197,3.2893,286004,0
2009-12-23,3.3507,3.3815,3.197,3.3507,318947,0
2009-12-24,3.32,3.32,3.2278,3.2585,169123,0
2009-12-28,3.2585,3.3815,3.2278,3.3815,292300,0
2009-12-29,3.4122,3.4122,3.197,3.2893,238054,0
2009-12-30,3.2893,3.4122,3.197,3.2893,732914,0
2009-12-31,3.3507,3.443,3.197,3.2893,253360,0
2010-01-04,3.1663,3.4737,3.1663,3.3507,385629,0
2010-01-05,3.3507,3.4122,3.2585,3.32,191380,0
2010-01-06,3.2278,3.6889,3.2278,3.5967,592150,0
2010-01-07,3.6581,3.8426,3.5352,3.7504,472101,0
2010-01-08,3.7196,3.8119,3.6274,3.7504,268603,0
2010-01-11,3.8119,3.8733,3.7504,3.8733,308635,0
2010-01-12,3.8426,3.8426,3.5659,3.5659,281905,0
2010-01-13,3.5967,3.6274,3.4737,3.5044,160694,0
2010-01-14,3.4737,3.5659,3.443,3.4737,200693,0
2010-01-15,3.5044,3.5352,3.2893,3.32,240715,0
2010-01-19,3.32,3.4737,3.32,3.4737,151602,0
2010-01-20,3.443,3.443,3.2893,3.32,229845,0
2010-01-21,3.3507,3.3507,3.1048,3.197,276254,0
2010-01-22,3.197,3.2893,3.1048,3.1663,210253,0
2010-01-25,3.197,3.2585,2.9511,3.1048,229965,0
2010-01-26,3.1048,3.197,3.0741,3.0741,155485,0
2010-01-27,3.2893,3.3507,3.0433,3.1356,255799,0
2010-01-28,3.1663,3.1663,2.9819,3.0741,186741,0
2010-01-29,3.1048,3.1048,2.9204,2.9204,286053,0
2010-02-01,2.9204,3.1048,2.9204,3.1048,150784,0
2010-02-02,3.1356,3.197,3.0433,3.1356,184862,0
2010-02-03,3.1356,3.5659,3.0741,3.443,840429,0
2010-02-04,3.32,3.3507,3.1356,3.1356,284874,0
2010-02-05,3.1663,3.197,3.1048,3.1663,125316,0
2010-02-08,3.1048,3.2893,3.1048,3.1048,157860,0
2010-02-09,3.0741,3.2585,3.0741,3.197,338053,0
2010-02-10,3.2278,3.3815,3.1663,3.3507,242431,0
2010-02-11,3.2585,3.3815,3.1663,3.3507,203590,0
2010-02-12,3.3815,3.443,3.2278,3.443,217794,0
2010-02-16,3.4737,3.5352,3.3815,3.5352,536091,0
2010-02-17,3.6889,4.027,3.5659,3.9656,836118,0
2010-02-18,3.9041,3.9348,3.5967,3.8426,491088,0
2010-02-19,3.7811,3.8426,3.5352,3.8119,303290,0
2010-02-22,3.9656,3.9963,3.8426,3.9963,419468,0
2010-02-23,3.9963,3.9963,3.6581,3.7196,174321,0
2010-02-24,3.7196,3.8733,3.6889,3.7811,188332,0
2010-02-25,3.6889,3.8119,3.6274,3.7196,140965,0
2010-02-26,3.7504,3.7504,3.6274,3.6274,84767,0
2010-03-01,3.6581,3.6889,3.6274,3.6581,76542,0
2010-03-02,3.6581,3.6889,3.6274,3.6581,113119,0
2010-03-03,3.6581,3.6889,3.5352,3.5659,254483,0
2010-03-04,3.5044,3.5352,3.443,3.5044,175838,0
2010-03-05,3.5044,3.5352,3.443,3.5044,203160,0
2010-03-08,3.443,3.6581,3.3815,3.4737,208406,0
2010-03-09,3.443,3.5659,3.443,3.4737,232946,0
2010-03-10,3.4737,3.5352,3.3815,3.4122,321254,0
2010-03-11,3.4122,3.443,3.197,3.4122,197205,0
2010-03-12,3.443,3.443,3.32,3.3507,125653,0
2010-03-15,3.32,3.4122,3.2585,3.2893,161676,0
2010-03-16,3.2893,3.3507,3.197,3.2893,133988,0
2010-03-17,3.2278,3.3815,3.2278,3.3507,106450,0
2010-03-18,3.3507,3.443,3.32,3.3815,168710,0
2010-03-19,3.5044,3.5352,3.2893,3.3815,293147,0
2010-03-22,3.4122,3.4122,3.2585,3.32,182668,0
2010-03-23,3.2893,3.3507,3.2585,3.32,186248,0
2010-03-24,3.2893,3.4122,3.2585,3.3507,137988,0
2010-03-25,3.5044,3.7504,3.4737,3.7196,612927,0
2010-03-26,3.7504,3.9656,3.7196,3.9041,662588,0
2010-03-29,3.8426,3.9041,3.6889,3.7196,273047,0
2010-03-30,3.6889,3.8426,3.6889,3.7196,579315,0
2010-03-31,3.7196,3.8119,3.7196,3.7196,149295,0
2010-04-01,3.8119,3.8119,3.6889,3.7504,83375,0
2010-04-05,3.7196,3.8733,3.7196,3.8733,156924,0
2010-04-06,3.8733,4.1193,3.8426,4.0885,357411,0
2010-04-07,4.1193,4.1193,3.8426,4.0578,435620,0
2010-04-08,4.0885,4.3652,3.8733,4.15,414808,0
2010-04-09,4.1807,4.4881,4.15,4.4574,598565,0
2010-04-12,4.5804,4.7648,4.5189,4.6726,549073,0
2010-04-13,4.7648,4.7956,4.4574,4.5496,339751,0
2010-04-14,4.857,4.857,4.5804,4.6726,290629,0
2010-04-15,4.6111,5.2874,4.6111,4.9493,691753,0
2010-04-16,4.98,4.98,4.3959,4.5804,603673,0
2010-04-19,4.4881,4.5496,4.1807,4.4574,527981,0
2010-04-20,4.4574,4.6419,4.3652,4.5804,246671,0
2010-04-21,4.6419,4.6726,4.4267,4.6111,284164,0
2010-04-22,4.6419,4.6726,4.3652,4.6726,224406,0
2010-04-23,4.8263,4.8263,4.6111,4.6726,167537,0
2010-04-26,4.5804,4.7648,4.4881,4.4881,208752,0
2010-04-27,4.3959,4.5189,4.273,4.3037,249593,0
2010-04-28,4.3037,4.3344,4.0885,4.0885,361546,0
2010-04-29,4.0578,4.4881,4.0578,4.4574,243932,0
2010-04-30,4.4267,4.4267,4.1193,4.15,393896,0
2010-05-03,4.15,4.2115,4.027,4.1193,256879,0
2010-05-04,3.9963,4.027,3.8733,3.9348,214924,0
2010-05-05,3.8426,3.9348,3.7504,3.8426,223799,0
2010-05-06,3.7504,3.7811,3.0741,3.32,866723,0
2010-05-07,3.3815,3.5659,3.2278,3.2585,360494,0
2010-05-10,3.7196,3.8733,3.3815,3.8426,490401,0
2010-05-11,3.6889,3.9963,3.5967,3.8119,322994,0
2010-05-12,3.8119,3.9348,3.6889,3.9348,231680,0
2010-05-13,3.9041,3.9348,3.7811,3.8733,176983,0
2010-05-14,3.5967,3.6889,3.4122,3.5352,426691,0
2010-05-17,3.5352,3.6274,3.4737,3.6274,129757,0
2010-05-18,3.6889,3.7196,3.443,3.443,139816,0
2010-05-19,3.443,3.443,3.3507,3.3815,157904,0
2010-05-20,3.32,3.3815,3.0126,3.1356,459638,0
2010-05-21,3.0741,3.32,2.9819,3.2585,194180,0
2010-05-24,3.32,3.4122,3.2278,3.2278,67707,0
2010-05-25,3.1356,3.197,3.0126,3.1663,229374,0
2010-05-26,3.2278,3.3815,3.1048,3.1048,151383,0
2010-05-27,3.2278,3.3507,3.1663,3.3507,156709,0
2010-05-28,3.32,3.3507,3.1663,3.2585,246299,0
2010-06-01,3.197,3.2585,3.1356,3.1356,97119,0
2010-06-02,3.1356,3.197,3.0741,3.197,172732,0
2010-06-03,3.1663,3.2585,3.1356,3.1663,75142,0
2010-06-04,3.0741,3.1663,2.9204,2.9204,280070,0
2010-06-07,2.9511,3.0126,2.7052,2.7052,336559,0
2010-06-08,2.7052,2.8589,2.6744,2.7052,184239,0
2010-06-09,2.7667,2.8589,2.6744,2.6744,136875,0
2010-06-10,2.7667,2.8281,2.7052,2.7974,125448,0
2010-06-11,2.8281,3.0126,2.7974,2.9204,127129,0
2010-06-14,2.9819,3.0741,2.9511,3.0433,133398,0
2010-06-15,3.0741,3.2278,3.0433,3.197,144741,0
2010-06-16,3.1356,3.197,3.1048,3.1356,55470,0
2010-06-17,3.2278,3.2278,3.1048,3.1356,62149,0
2010-06-18,3.1663,3.197,3.1048,3.1663,216409,0
2010-06-21,3.197,3.197,3.0126,3.0126,104333,0
2010-06-22,3.0126,3.1356,2.9511,2.9511,86107,0
2010-06-23,3.0126,3.1048,2.9204,3.0126,86766,0
2010-06-24,2.9204,3.1663,2.8589,3.0741,147590,0
2010-06-25,3.0433,3.0741,2.49,2.613,4087195,0
2010-06-28,2.7667,2.8589,2.7359,2.7667,278502,0
2010-06-29,2.6744,2.7667,2.5822,2.6744,673143,0
2010-06-30,2.613,2.7667,2.613,2.7359,76340,0
2010-07-01,2.613,2.6437,2.49,2.5822,145425,0
2010-07-02,2.5822,2.5822,2.4593,2.4593,87286,0
2010-07-06,2.49,2.613,2.367,2.4285,126735,0
2010-07-07,2.4285,2.4285,2.1826,2.2748,414650,0
2010-07-08,2.367,2.4593,2.3363,2.4285,165528,0
2010-07-09,2.4593,2.5515,2.4285,2.5515,49404,0
2010-07-12,2.49,2.49,2.3363,2.3978,142055,0
2010-07-13,2.3978,2.4593,2.367,2.3978,134409,0
2010-07-14,2.49,2.49,2.3363,2.4593,114670,0
2010-07-15,2.4285,2.4593,2.3363,2.3978,120057,0
2010-07-16,2.4285,2.4285,2.3363,2.367,155162,0
2010-07-19,2.3056,2.4593,2.3056,2.3363,36641,0
2010-07-20,2.367,2.3978,2.3363,2.3978,23687,0
2010-07-21,2.4593,2.49,2.3363,2.4593,45486,0
2010-07-22,2.4593,2.613,2.3363,2.5822,202831,0
2010-07-23,2.5822,2.6437,2.4593,2.613,105189,0
2010-07-26,2.5515,2.7052,2.5515,2.6437,70654,0
2010-07-27,2.6437,2.7667,2.5822,2.5822,142387,0
2010-07-28,2.7052,2.7359,2.5822,2.7359,125409,0
2010-07-29,2.7359,2.8281,2.7052,2.7052,137978,0
2010-07-30,2.6437,2.8281,2.6437,2.7667,128290,0
2010-08-02,2.8281,2.9511,2.7052,2.8281,206817,0
2010-08-03,2.8281,3.1663,2.8281,3.0741,414516,0
2010-08-04,3.0741,3.2893,3.0741,3.2893,217971,0
2010-08-05,3.2585,3.2585,3.0741,3.197,116287,0
2010-08-06,3.2585,3.2585,2.9204,3.0433,109608,0
2010-08-09,3.0126,3.2585,2.9819,3.0741,98266,0
2010-08-10,3.0741,3.197,3.0741,3.0741,101830,0
2010-08-11,3.0741,3.1048,2.8589,3.0126,185848,0
2010-08-12,3.0741,3.1048,2.8589,2.8896,93515,0
2010-08-13,2.8281,2.9819,2.8281,2.8589,50014,0
2010-08-16,2.8589,3.0126,2.8281,2.8589,33676,0
2010-08-17,2.7667,3.0433,2.6437,2.7667,182282,0
2010-08-18,3.0741,3.0741,2.7974,2.8281,104078,0
2010-08-19,2.8281,2.9204,2.7974,2.9204,59132,0
2010-08-20,2.8589,2.8589,2.7667,2.8281,46142,0
2010-08-23,2.7974,2.8896,2.6744,2.8281,61114,0
2010-08-24,2.7052,2.7667,2.5822,2.5822,76888,0
2010-08-25,2.5207,2.7667,2.4285,2.5515,70676,0
2010-08-26,2.5207,2.6744,2.5207,2.5207,44725,0
2010-08-27,2.5207,2.5822,2.49,2.5515,87951,0
2010-08-30,2.5822,2.7359,2.5822,2.7052,80759,0
2010-08-31,2.5822,2.6437,2.5207,2.5207,47785,0
2010-09-01,2.5515,2.6437,2.5515,2.5515,129772,0
2010-09-02,2.5822,2.7052,2.5822,2.5822,47113,0
2010-09-03,2.6437,2.7052,2.613,2.613,80132,0
2010-09-07,2.7052,2.9204,2.5822,2.8896,165978,0
2010-09-08,2.7974,2.9511,2.7359,2.7359,88051,0
2010-09-09,2.7667,2.8589,2.7052,2.7052,37393,0
2010-09-10,2.7667,2.8281,2.6437,2.6744,41657,0
2010-09-13,2.6744,2.7974,2.6437,2.7359,116844,0
2010-09-14,2.7052,2.7974,2.6744,2.6744,40812,0
2010-09-15,2.6744,2.7359,2.613,2.613,57577,0
2010-09-16,2.613,2.7052,2.613,2.613,38967,0
2010-09-17,2.6744,2.7052,2.613,2.6437,59492,0
2010-09-20,2.6744,2.7667,2.613,2.6744,57692,0
2010-09-21,2.7667,2.7667,2.613,2.6744,58513,0
2010-09-22,2.6437,2.7359,2.6437,2.6437,22499,0
2010-09-23,2.6437,2.7052,2.6437,2.6437,49710,0
2010-09-24,2.6744,2.7359,2.613,2.7052,153071,0
2010-09-27,2.7359,2.7359,2.6437,2.7052,47843,0
2010-09-28,2.6437,2.6437,2.367,2.367,731392,0
2010-09-29,2.5822,2.5822,2.3978,2.49,1431271,0
2010-09-30,2.4593,2.5515,2.4285,2.4593,370790,0
2010-10-01,2.49,2.5207,2.4593,2.4593,50333,0
2010-10-04,2.4593,2.49,2.367,2.3978,108383,0
2010-10-05,2.3978,2.8589,2.3978,2.6437,930080,0
2010-10-06,2.6744,2.7359,2.6437,2.6744,176393,0
2010-10-07,2.6744,2.7359,2.6437,2.7052,63650,0
2010-10-08,2.7359,2.9511,2.6744,2.8896,669966,0
2010-10-11,2.7667,2.9511,2.7667,2.9204,270294,0
2010-10-12,2.8281,3.3507,2.7974,3.2585,951618,0
2010-10-13,3.32,3.5352,3.2893,3.3815,520827,0
2010-10-14,3.443,3.6581,3.3507,3.4122,377638,0
2010-10-15,3.5044,3.6274,3.32,3.443,112735,0
2010-10-18,3.3815,3.4122,3.1048,3.32,253104,0
2010-10-19,3.2893,3.2893,3.1048,3.1663,193699,0
2010-10-20,3.1663,3.2893,3.1356,3.2893,98638,0
2010-10-21,3.3815,3.443,3.32,3.4122,200570,0
2010-10-22,3.3815,3.5659,3.2893,3.5659,178685,0
2010-10-25,3.6274,3.7811,3.5352,3.7196,358003,0
2010-10-26,3.6581,3.7504,3.6274,3.6889,120730,0
2010-10-27,3.6889,3.7811,3.5659,3.7196,125885,0
2010-10-28,3.7196,3.8733,3.6889,3.7811,309037,0
2010-10-29,3.8119,3.8733,3.5352,3.8733,189268,0
2010-11-01,3.8733,3.9656,3.6581,3.9656,548123,0
2010-11-02,3.9963,4.0885,3.9963,4.0885,294472,0
2010-11-03,4.1193,4.15,3.9041,4.0885,301678,0
2010-11-04,4.15,4.15,3.8426,3.8733,179340,0
2010-11-05,3.8733,3.9656,3.7504,3.9041,242940,0
2010-11-08,4.027,4.1193,3.9963,4.1193,234801,0
2010-11-09,4.15,4.1807,3.8426,3.9041,170626,0
2010-11-10,3.9656,3.9963,3.8119,3.8733,123647,0
2010-11-11,3.8426,3.9348,3.7504,3.8426,195088,0
2010-11-12,3.7811,3.9348,3.6889,3.8426,129674,0
2010-11-15,3.8426,3.9041,3.7811,3.8426,92183,0
2010-11-16,3.8426,3.9041,3.7811,3.8426,165217,0
2010-11-17,3.8426,3.9963,3.8426,3.8733,102670,0
2010-11-18,3.9963,3.9963,3.8426,3.8733,90753,0
2010-11-19,3.9041,4.15,3.8733,4.15,206741,0
2010-11-22,4.15,4.15,3.9656,4.0578,85369,0
2010-11-23,3.9656,4.027,3.9041,3.9041,60433,0
2010-11-24,4.0578,4.15,3.9348,4.15,152180,0
2010-11-26,4.0885,4.0885,3.9963,3.9963,29311,0
2010-11-29,3.9348,4.0578,3.8426,4.027,203756,0
2010-11-30,3.9348,3.9656,3.8426,3.9348,146255,0
2010-12-01,3.9656,3.9963,3.8733,3.9041,267794,0
2010-12-02,3.9656,4.273,3.9041,4.2115,882162,0
2010-12-03,4.273,4.3037,3.9656,4.1193,402430,0
2010-12-06,4.15,5.0107,4.0885,4.8263,886457,0
2010-12-07,5.0107,5.0722,4.5496,4.5496,805226,0
2010-12-08,4.6726,4.6726,4.3037,4.5189,207629,0
2010-12-09,4.4881,4.7033,4.4267,4.6726,127854,0
2010-12-10,4.7341,4.7341,4.5189,4.6419,115220,0
2010-12-13,4.6726,4.8878,4.5496,4.7956,440894,0
2010-12-14,5.0107,5.0415,4.6726,4.7956,209948,0
2010-12-15,4.6726,4.7956,4.6419,4.7341,109102,0
2010-12-16,4.6419,4.7648,4.4881,4.7648,104660,0
2010-12-17,4.7956,4.7956,4.6111,4.6419,78401,0
2010-12-20,4.5804,4.8878,4.4881,4.7033,390666,0
2010-12-21,4.6726,4.8878,4.6111,4.8878,320881,0
2010-12-22,4.4574,4.4574,3.6581,3.7811,1560692,0
2010-12-23,3.7811,3.9348,3.32,3.5352,1325567,0
2010-12-27,3.5352,3.6581,3.443,3.6274,292048,0
2010-12-28,3.5967,3.6581,3.443,3.4737,287277,0
2010-12-29,3.5044,3.5352,3.4737,3.5352,147425,0
2010-12-30,3.5044,3.5044,3.3815,3.3815,234313,0
2010-12-31,3.3815,3.3815,3.2278,3.32,231007,0
2011-01-03,3.3815,3.4737,3.2585,3.3507,151726,0
2011-01-04,3.3815,3.7196,3.3507,3.5044,469812,0
2011-01-05,3.5352,3.6889,3.5044,3.5967,276886,0
2011-01-06,3.5967,3.7504,3.4737,3.7196,333023,0
2011-01-07,3.7196,3.9041,3.7196,3.7811,343508,0
2011-01-10,3.7504,3.8119,3.6889,3.8119,388272,0
2011-01-11,3.9656,4.4574,3.9348,4.4267,989726,0
2011-01-12,4.4267,4.7341,4.2115,4.6726,712350,0
2011-01-13,4.6726,4.7033,4.4574,4.4881,653141,0
2011-01-14,4.4881,4.6111,4.3959,4.5189,304478,0
2011-01-18,4.4574,4.5496,4.4267,4.4881,174056,0
2011-01-19,4.4881,4.4881,4.3037,4.3344,349859,0
2011-01-20,4.3037,4.7648,4.1807,4.6726,526263,0
2011-01-21,4.7033,4.7033,4.3959,4.4267,166922,0
2011-01-24,4.4574,4.4881,4.0885,4.3037,241586,0
2011-01-25,4.3037,4.3037,4.1193,4.1807,146172,0
2011-01-26,4.1807,4.4267,4.1807,4.3959,161228,0
2011-01-27,4.3652,4.5189,4.3037,4.5189,149434,0
2011-01-28,4.5189,4.5189,4.3037,4.3652,92367,0
2011-01-31,4.273,4.3344,4.15,4.2422,102080,0
2011-02-01,4.2422,4.4881,4.2422,4.3959,151663,0
2011-02-02,4.3344,4.857,4.3037,4.6726,600381,0
2011-02-03,4.7033,4.7956,4.6111,4.7341,438583,0
2011-02-04,4.3652,5.6256,4.3652,5.4719,2089185,0
2011-02-07,5.5333,6.0559,5.5026,5.7178,1869152,0
2011-02-08,5.7485,5.7793,5.4104,5.6563,643542,0
2011-02-09,5.6256,5.9637,5.4411,5.8407,472616,0
2011-02-10,5.8715,5.9637,5.5948,5.8715,442067,0
2011-02-11,5.9022,7.1933,5.7793,7.0704,2702401,0
2011-02-14,7.2856,8.2693,7.0089,7.47,3194857,0
2011-02-15,7.4085,7.4393,6.8244,6.9781,1046196,0
2011-02-16,7.2241,7.9311,7.0396,7.7774,1071711,0
2011-02-18,8.1463,8.2078,7.1319,7.3778,1065762,0
2011-02-22,7.1319,7.47,6.4863,7.0089,1020439,0
2011-02-23,7.1319,7.5007,6.763,7.3778,891829,0
2011-02-24,7.5007,7.8081,7.2548,7.4393,618615,0
2011-02-25,7.6237,8.1463,7.6237,8.0541,840845,0
2011-02-28,8.0233,8.7304,7.9926,8.5767,1064059,0
2011-03-01,8.8841,9.1607,8.3615,8.6689,1015551,0
2011-03-02,8.6689,8.9148,8.5767,8.7611,658924,0
2011-03-03,9.0685,9.0993,8.5459,8.6996,612943,0
2011-03-04,8.6381,9.53,8.4844,9.3144,1239236,0
2011-03-07,9.591,9.991,9.2222,9.53,1359252,0
2011-03-08,9.991,9.991,9.2222,9.4989,749023,0
2011-03-09,8.0848,8.4537,7.2548,7.4393,1949889,0
2011-03-10,7.2548,7.4085,6.9167,7.2241,837541,0
2011-03-11,6.8859,7.7159,6.6707,7.4393,805357,0
2011-03-14,7.3778,7.8389,7.0396,7.347,595327,0
2011-03-15,6.9167,7.2241,6.7015,7.0704,698835,0
2011-03-16,7.0704,7.5315,6.9167,7.0704,572555,0
2011-03-17,7.0396,7.347,6.7937,6.8552,361334,0
2011-03-18,7.0396,7.0396,6.2404,6.7322,810104,0
2011-03-21,6.7322,6.9474,6.517,6.9474,348918,0
2011-03-22,6.9167,7.1319,6.763,6.7937,292562,0
2011-03-23,6.7322,7.1626,6.5478,7.0704,362859,0
2011-03-24,7.2241,7.3778,6.9781,7.1626,336347,0
2011-03-25,7.2856,7.2856,6.9167,6.9781,307977,0
2011-03-28,6.9474,7.2856,6.9167,7.1011,297549,0
2011-03-29,7.1011,7.5315,6.9781,7.3163,563687,0
2011-03-30,7.5315,8.1156,7.5315,7.8696,1128350,0
2011-03-31,8.0233,8.3922,7.8389,7.9004,973947,0
2011-04-01,8.0541,8.0848,7.3163,7.3778,642273,0
2011-04-04,7.47,7.5622,7.1319,7.47,306367,0
2011-04-05,7.5007,7.593,7.2241,7.2856,340570,0
2011-04-06,7.3778,7.47,7.2241,7.3163,226830,0
2011-04-07,7.347,7.6852,7.2548,7.6852,252703,0
2011-04-08,7.6852,7.8389,7.2548,7.347,379338,0
2011-04-11,7.2548,7.4393,6.763,6.9167,560789,0
2011-04-12,6.763,6.8859,6.4556,6.763,413598,0
2011-04-13,6.8552,6.9781,6.7937,6.9167,118458,0
2011-04-14,6.8552,6.8859,6.64,6.6707,183450,0
2011-04-15,6.7015,6.9474,6.5478,6.8859,153270,0
2011-04-18,6.7937,6.7937,6.3633,6.6093,287618,0
2011-04-19,6.5478,6.763,6.3019,6.7322,183609,0
2011-04-20,6.9781,7.2548,6.7937,7.1626,240197,0
2011-04-21,7.3778,7.5007,7.1011,7.4393,268435,0
2011-04-25,7.47,7.5315,7.2548,7.4393,177512,0
2011-04-26,7.4085,7.7159,7.347,7.5622,389719,0
2011-04-27,7.2856,7.6237,7.2548,7.5622,248744,0
2011-04-28,7.593,8.0848,7.593,7.8696,380217,0
2011-04-29,7.9311,8.1463,7.8081,8.0233,230481,0
2011-05-02,8.1156,8.1463,7.7467,8.0541,329840,0
2011-05-03,7.9311,8.0848,7.2548,7.4085,374936,0
2011-05-04,7.5007,7.7159,6.9474,7.6544,336164,0
2011-05-05,7.47,7.8081,7.3778,7.6237,310406,0
2011-05-06,7.347,7.47,7.0704,7.4393,456316,0
2011-05-09,7.3778,8.0848,7.1319,7.8389,385339,0
2011-05-10,7.9926,8.3922,7.8389,8.1463,613655,0
2011-05-11,8.1156,8.3,7.8081,7.9004,332201,0
2011-05-12,7.8696,8.1156,7.6237,7.8696,362929,0
2011-05-13,7.9311,7.9619,7.5315,7.6237,198423,0
2011-05-16,7.5622,7.6544,7.2241,7.3163,382369,0
2011-05-17,7.1626,7.3163,7.0396,7.3163,221145,0
2011-05-18,7.2241,7.6852,7.1626,7.6544,157983,0
2011-05-19,7.5622,7.6544,7.3163,7.4085,197218,0
2011-05-20,7.5315,7.9311,7.2548,7.6544,373413,0
2011-05-23,7.5315,7.5315,7.2548,7.3778,187073,0
2011-05-24,7.47,7.47,7.0704,7.0704,227759,0
2011-05-25,7.0704,7.4393,7.0704,7.3778,154136,0
2011-05-26,7.3163,7.5007,7.1933,7.47,126248,0
2011-05-27,7.47,7.5007,7.1933,7.2241,161921,0
2011-05-31,7.3778,7.8389,7.3163,7.8081,353808,0
2011-06-01,7.7774,7.9311,7.3163,7.4393,442788,0
2011-06-02,7.4085,7.6852,7.2856,7.5622,174558,0
2011-06-03,7.3163,7.6237,7.2856,7.5007,183065,0
2011-06-06,7.4393,7.6237,7.0704,7.1319,176371,0
2011-06-07,7.1933,7.2856,7.0089,7.2241,158053,0
2011-06-08,7.1626,7.1626,6.5785,6.6707,445815,0
2011-06-09,6.7322,6.7937,6.3633,6.7015,235081,0
2011-06-10,6.7322,6.8552,6.517,6.7322,244041,0
2011-06-13,6.7322,6.9167,6.4863,6.7322,367058,0
2011-06-14,6.8552,7.0089,6.7937,6.9781,304456,0
2011-06-15,6.6707,7.0704,6.6093,6.7937,238150,0
2011-06-16,6.7322,6.9167,6.3633,6.4556,368047,0
2011-06-17,6.5478,6.64,6.4863,6.64,229646,0
2011-06-20,6.5785,6.763,6.4248,6.7015,156315,0
2011-06-21,6.64,7.0396,6.64,7.0396,231460,0
2011-06-22,7.0089,7.2548,6.8859,7.0089,248883,0
2011-06-23,6.763,6.9474,6.64,6.763,301264,0
2011-06-24,6.763,7.0396,6.5478,6.7322,5071848,0
2011-06-27,6.7322,7.2241,6.4863,7.1933,300608,0
2011-06-28,7.4393,8.0541,7.3778,8.0233,1016405,0
2011-06-29,8.0233,8.4537,7.7159,8.3307,1816600,0
2011-06-30,8.423,8.7611,8.3,8.423,499212,0
2011-07-01,8.3,8.8226,8.0848,8.7611,564835,0
2011-07-05,8.7611,9.253,8.6689,9.13,918074,0
2011-07-06,9.13,9.2222,8.7611,9.1607,312670,0
2011-07-07,9.2222,9.53,9.1607,9.3759,452044,0
2011-07-08,9.2222,9.53,8.7919,9.4374,399741,0
2011-07-11,9.3144,9.4989,9.007,9.1607,332506,0
2011-07-12,9.007,9.3759,8.9148,9.0685,234949,0
2011-07-13,9.0993,9.4067,8.7919,8.8841,315749,0
2011-07-14,8.9456,9.1607,8.4537,8.5767,221919,0
2011-07-15,8.6381,8.9148,8.6074,8.8533,156256,0
2011-07-18,8.7611,8.9148,8.3,8.5459,191582,0
2011-07-19,8.5767,8.9148,8.3922,8.8841,156269,0
2011-07-20,8.7919,8.9456,8.6381,8.8533,149705,0
2011-07-21,8.8226,9.2222,8.7304,9.0685,226343,0
2011-07-22,9.007,9.1915,8.9148,9.0685,102817,0
2011-07-25,8.8226,9.1915,8.8226,8.9456,171883,0
2011-07-26,8.9148,9.0993,8.8226,9.0685,151079,0
2011-07-27,8.9763,8.9763,7.9926,8.0233,338049,0
2011-07-28,7.9619,8.2385,7.6852,7.7159,232532,0
2011-07-29,7.47,8.1463,7.2548,8.0541,253469,0
2011-08-01,8.3615,8.6381,7.7159,7.9619,262908,0
2011-08-02,7.9004,8.1463,7.3163,7.3163,250875,0
2011-08-03,7.3778,7.6544,7.1319,7.47,301916,0
2011-08-04,6.7015,6.763,4.9493,5.1337,1335684,0
2011-08-05,5.3796,5.7793,5.3489,5.3796,554404,0
2011-08-08,4.8878,5.0107,4.5804,4.6111,563730,0
2011-08-09,4.6726,5.6563,4.5804,5.6256,381258,0
2011-08-10,5.5333,5.8407,5.0722,5.103,305431,0
2011-08-11,5.1337,5.81,5.1337,5.6256,321716,0
2011-08-12,5.687,5.7178,5.2874,5.4104,188081,0
2011-08-15,5.5026,5.81,5.4719,5.6563,140321,0
2011-08-16,5.7485,5.7485,5.3796,5.4411,149727,0
2011-08-17,5.5641,5.5641,5.1644,5.2874,129514,0
2011-08-18,4.9185,5.2259,4.6419,4.7648,272038,0
2011-08-19,4.6726,5.0107,4.6111,4.6111,190378,0
2011-08-22,4.7956,4.857,4.6111,4.7648,172010,0
2011-08-23,4.7648,5.1644,4.6111,5.1644,237981,0
2011-08-24,5.1337,5.2259,4.9185,5.0722,131055,0
2011-08-25,5.103,5.1644,4.7341,4.7956,171063,0
2011-08-26,4.6419,5.0107,4.6111,4.8878,195100,0
2011-08-29,5.0107,5.5641,4.857,5.5333,258207,0
2011-08-30,5.3181,5.5026,5.0415,5.2259,205750,0
2011-08-31,5.2567,5.4104,4.9185,4.9185,219823,0
2011-09-01,4.98,5.0415,4.7648,4.7956,203960,0
2011-09-02,4.6419,4.8878,4.6111,4.6419,144240,0
2011-09-06,4.4881,4.5804,4.3959,4.4881,160580,0
2011-09-07,4.5804,4.857,4.4881,4.857,172507,0
2011-09-08,4.8263,5.0107,4.5496,4.6111,112700,0
2011-09-09,4.5189,4.7341,4.3344,4.3959,138020,0
2011-09-12,4.4267,4.6111,4.3344,4.5804,89978,0
2011-09-13,4.5496,4.8263,4.5189,4.7648,105372,0
2011-09-14,4.857,5.0722,4.7956,5.0107,146946,0
2011-09-15,5.0722,5.1337,4.9185,4.9185,107594,0
2011-09-16,4.7033,4.98,4.6726,4.7956,193664,0
2011-09-19,4.5804,4.5804,4.3652,4.4574,169030,0
2011-09-20,4.4574,4.7033,4.3037,4.3344,253891,0
2011-09-21,4.3344,4.4881,4.0578,4.0885,129461,0
2011-09-22,3.9963,4.027,3.7196,3.7196,330619,0
2011-09-23,3.7196,3.9041,3.6889,3.8119,200469,0
2011-09-26,3.8733,3.9348,3.443,3.7196,270843,0
2011-09-27,3.7196,4.0578,3.6889,3.8733,347230,0
2011-09-28,3.8119,3.8733,3.3507,3.3815,591283,0
2011-09-29,3.5044,3.6581,3.197,3.197,1070301,0
2011-09-30,3.1356,3.1663,2.9542,3.0433,616761,0
2011-10-03,2.9819,3.0126,2.6437,2.6744,407457,0
2011-10-04,2.7052,3.0433,2.613,2.9511,387915,0
2011-10-05,3.0741,3.197,2.8896,3.1048,279322,0
2011-10-06,3.1048,3.2278,3.0741,3.2278,239617,0
2011-10-07,3.2585,3.32,3.0741,3.1048,169172,0
2011-10-10,3.0741,3.32,3.0741,3.32,184355,0
2011-10-11,3.1048,3.3815,3.1048,3.3815,131759,0
2011-10-12,3.3815,3.4122,3.2585,3.32,195868,0
2011-10-13,3.2893,3.3815,3.2585,3.3815,102523,0
2011-10-14,3.32,3.4737,3.2893,3.3815,324494,0
2011-10-17,3.3815,3.3815,3.1663,3.1663,142966,0
2011-10-18,3.1663,3.3815,3.1048,3.3815,195129,0
2011-10-19,3.3815,3.3815,3.1356,3.197,140025,0
2011-10-20,3.2278,3.3507,3.1356,3.1663,104249,0
2011-10-21,3.2893,3.3815,3.2278,3.3507,119045,0
2011-10-24,3.2278,3.443,3.2278,3.3815,146478,0
2011-10-25,2.9511,3.0741,2.7667,3.0126,344510,0
2011-10-26,3.0433,3.0741,2.8589,3.0433,131812,0
2011-10-27,3.0741,3.2278,2.9819,3.2278,294506,0
2011-10-28,3.1663,3.2893,3.1048,3.2278,179333,0
2011-10-31,3.32,3.32,3.0433,3.0433,166751,0
2011-11-01,2.8281,3.0126,2.7667,2.8589,199843,0
2011-11-02,2.9511,3.197,2.9204,3.0741,142352,0
2011-11-03,3.1356,3.1663,3.0126,3.1356,156966,0
2011-11-04,3.0433,3.1359,3.0433,3.1048,55301,0
2011-11-07,3.1048,3.197,3.0741,3.1048,114524,0
2011-11-08,3.1048,3.1663,2.9511,3.1356,130454,0
2011-11-09,3.0126,3.1048,2.9819,2.9819,118372,0
2011-11-10,3.0741,3.0741,2.8589,2.9204,99925,0
2011-11-11,2.9819,3.0433,2.8896,3.0126,145285,0
2011-11-14,2.9819,3.1663,2.9204,3.0741,179165,0
2011-11-15,3.0433,3.1048,2.9819,3.0741,75538,0
2011-11-16,3.0433,3.1356,3.0126,3.0741,241463,0
2011-11-17,3.0741,3.1663,2.9204,3.1356,289931,0
2011-11-18,3.1356,3.197,3.0433,3.1356,162068,0
2011-11-21,3.0741,3.1663,2.9819,3.1048,285820,0
2011-11-22,3.0741,3.1663,3.0126,3.0433,100433,0
2011-11-23,3.0126,3.0433,2.7052,2.7667,285232,0
2011-11-25,2.7052,2.8589,2.7052,2.7667,72839,0
2011-11-28,2.8281,3.0126,2.7052,2.8589,159983,0
2011-11-29,2.8896,2.8896,2.7667,2.7667,81619,0
2011-11-30,2.9388,2.9388,2.782,2.9204,145129,0
2011-12-01,2.8896,2.9511,2.8281,2.8281,98803,0
2011-12-02,2.8281,2.9511,2.8281,2.9511,61630,0
2011-12-05,3.0741,3.1663,3.0126,3.1048,219236,0
2011-12-06,3.1048,3.1048,2.9265,2.9511,106994,0
2011-12-07,2.8281,3.0126,2.782,3.0126,39805,0
2011-12-08,3.0433,3.0433,2.8281,2.8281,100307,0
2011-12-09,2.8281,3.0126,2.8281,3.0126,64899,0
2011-12-12,2.9511,3.0433,2.8589,2.9204,146078,0
2011-12-13,2.9511,2.9511,2.6437,2.6744,298729,0
2011-12-14,2.6744,2.7052,2.6437,2.6437,135988,0
2011-12-15,2.6744,2.7359,2.613,2.6744,155070,0
2011-12-16,2.6744,2.7664,2.5241,2.5822,152488,0
2011-12-19,2.613,2.6744,2.5207,2.5515,62008,0
2011-12-20,2.7667,2.7667,2.6437,2.7052,142940,0
2011-12-21,2.7052,2.7667,2.5515,2.7359,87000,0
2011-12-22,2.7974,2.8281,2.6864,2.7986,92888,0
2011-12-23,2.8281,2.8281,2.7359,2.7667,55909,0
2011-12-27,2.6744,2.7667,2.5207,2.6437,133657,0
2011-12-28,3.0741,3.5659,2.7667,2.8281,1532342,0
2011-12-29,2.8281,2.8896,2.6437,2.7052,757960,0
2011-12-30,2.7052,2.7359,2.613,2.6508,323115,0
2012-01-03,2.7667,2.9815,2.6744,2.9234,283677,0
2012-01-04,2.8896,3.0126,2.7919,2.8589,113027,0
2012-01-05,2.8896,3.32,2.8589,3.197,269655,0
2012-01-06,3.2278,3.2278,2.9579,3.1663,192654,0
2012-01-09,3.1663,3.4122,3.1356,3.3507,149389,0
2012-01-10,3.3815,3.4737,3.2893,3.3507,144715,0
2012-01-11,3.2893,3.5967,3.2278,3.5659,273837,0
2012-01-12,3.5659,3.7504,3.3815,3.7504,220196,0
2012-01-13,3.6581,3.7196,3.6274,3.6274,124727,0
2012-01-17,3.6581,3.6581,3.32,3.3969,186733,0
2012-01-18,3.4122,3.7811,3.3815,3.6581,281512,0
2012-01-19,3.7811,3.7811,3.5659,3.6581,104275,0
2012-01-20,3.6274,3.7811,3.5659,3.7504,85700,0
2012-01-23,3.7504,3.7811,3.5659,3.6889,64700,0
2012-01-24,3.6274,3.7811,3.5659,3.7504,72543,0
2012-01-25,3.7504,3.7811,3.6274,3.7811,66790,0
2012-01-26,3.7811,4.0885,3.7811,3.7811,280916,0
2012-01-27,3.7504,3.9041,3.7196,3.8733,81617,0
2012-01-30,3.4737,3.5044,3.2585,3.4122,560502,0
2012-01-31,3.443,3.6274,3.443,3.6274,166324,0
2012-02-01,3.6274,3.9656,3.5745,3.9348,346058,0
2012-02-02,3.9041,4.5189,3.7504,4.1807,333794,0
2012-02-03,4.2115,4.3344,4.1807,4.2115,218535,0
2012-02-06,4.15,4.1807,3.9656,4.0885,126448,0
2012-02-07,3.9041,4.1807,3.8733,4.15,181551,0
2012-02-08,4.15,4.2115,4.027,4.1807,110873,0
2012-02-09,4.2422,4.3037,4.1193,4.1807,123768,0
2012-02-10,4.0578,4.1807,3.8426,3.9656,131458,0
2012-02-13,4.0578,4.1807,3.9041,4.0578,151167,0
2012-02-14,4.0578,4.0578,3.8426,3.8733,134218,0
2012-02-15,3.9041,4.15,3.7196,3.8733,329884,0
2012-02-16,3.8503,4.6034,3.5813,4.5573,404863,0
2012-02-17,4.2653,4.3268,3.9579,4.0962,845337,0
2012-02-21,4.0885,4.1731,3.9502,3.9886,266867,0
2012-02-22,3.9579,4.0655,3.8656,3.9271,161979,0
2012-02-23,3.9118,4.0194,3.8503,4.0194,142024,0
2012-02-24,4.0117,4.0424,3.9348,4.027,122201,0
2012-02-27,3.9194,3.9803,3.6889,3.6966,296925,0
2012-02-28,3.6966,3.7727,3.3661,3.3815,396127,0
2012-02-29,3.3892,3.5582,3.3046,3.3354,341670,0
2012-03-01,3.3354,3.3354,3.1356,3.197,474683,0
2012-03-02,3.2047,3.3507,3.0971,3.1125,356421,0
2012-03-05,3.1356,3.1356,2.9596,3.028,284616,0
2012-03-06,2.9742,2.9742,2.8051,2.8358,419631,0
2012-03-07,2.8589,2.9895,2.8435,2.905,220567,0
2012-03-08,2.9127,3.1279,2.8896,3.0664,479601,0
2012-03-09,3.051,3.32,3.051,3.3123,934127,0
2012-03-12,3.2969,3.4038,3.2662,3.3277,548200,0
2012-03-13,3.3277,3.3354,3.2047,3.2355,473295,0
2012-03-14,3.2508,3.2662,3.0971,3.1586,175641,0
2012-03-15,3.1509,3.2354,3.1279,3.1432,164835,0
2012-03-16,3.1509,3.3815,3.1509,3.3584,835678,0
2012-03-19,3.3661,3.6201,3.2585,3.4968,697374,0
2012-03-20,3.466,3.8426,3.4583,3.7657,732952,0
2012-03-21,3.7427,3.8733,3.6505,3.7581,462425,0
2012-03-22,3.7196,3.8036,3.589,3.6889,225469,0
2012-03-23,3.6735,3.735,3.4968,3.6505,201978,0
2012-03-26,3.7043,3.8042,3.6044,3.7581,247483,0
2012-03-27,3.7734,3.8272,3.7043,3.7273,206536,0
2012-03-28,3.7273,3.7888,3.5967,3.7581,298296,0
2012-03-29,3.7273,3.7427,3.5736,3.6812,185037,0
2012-03-30,3.6966,3.735,3.6505,3.6658,121422,0
2012-04-02,3.6351,3.6743,3.5352,3.6581,242280,0
2012-04-03,3.6428,3.6581,3.4737,3.5582,225846,0
2012-04-04,3.4737,3.5736,3.4199,3.4506,264778,0
2012-04-05,3.4276,3.5582,3.4276,3.5275,105120,0
2012-04-09,3.4045,3.5198,3.4045,3.4199,217236,0
2012-04-10,3.4276,3.5275,3.1663,3.2047,375029,0
2012-04-11,3.2508,3.466,3.2508,3.3738,258521,0
2012-04-12,3.3738,3.5506,3.3738,3.5044,139190,0
2012-04-13,3.4891,3.4891,3.2278,3.2431,187756,0
2012-04-16,3.2816,3.2893,3.1202,3.1586,224747,0
2012-04-17,3.197,3.3507,3.1586,3.3123,180140,0
2012-04-18,3.2816,3.2893,3.1894,3.2431,112687,0
2012-04-19,3.2431,3.3123,3.1894,3.2047,108854,0
2012-04-20,3.2816,3.2816,3.0049,3.051,376927,0
2012-04-23,2.9972,3.2739,2.9281,3.1279,420470,0
2012-04-24,3.1509,3.2969,3.1509,3.2124,158911,0
2012-04-25,3.2508,3.3815,3.1894,3.3431,203950,0
2012-04-26,3.3277,3.4353,3.32,3.3969,97063,0
2012-04-27,3.4199,3.5506,3.3584,3.5352,284674,0
2012-04-30,3.5198,3.5652,3.466,3.4737,252435,0
2012-05-01,3.466,3.8964,3.466,3.8272,614821,0
2012-05-02,3.7581,3.8733,3.6735,3.8349,612147,0
2012-05-03,3.8426,3.858,3.7196,3.8503,679775,0
2012-05-04,3.881,3.881,3.3431,3.3661,598424,0
2012-05-07,3.3738,3.3969,3.1894,3.2662,272372,0
2012-05-08,3.2355,3.2355,3.0971,3.2124,293738,0
2012-05-09,3.1817,3.3815,3.0971,3.3507,404567,0
2012-05-10,3.4583,3.6428,3.4045,3.4814,499777,0
2012-05-11,3.4506,3.5505,3.3277,3.5121,393594,0
2012-05-14,3.4199,3.443,3.2739,3.2893,159523,0
2012-05-15,3.2816,3.4122,3.2201,3.2816,183053,0
2012-05-16,3.2969,3.4045,3.1356,3.1432,164147,0
2012-05-17,3.1356,3.1894,3.0356,3.0741,306569,0
2012-05-18,3.0818,3.0971,2.9281,2.9742,551968,0
2012-05-21,2.9895,3.0971,2.9281,3.0818,116839,0
2012-05-22,3.0741,3.1586,3.0356,3.0741,109513,0
2012-05-23,3.0203,3.1432,2.9588,3.0971,258793,0
2012-05-24,3.0971,3.0971,2.9665,3.028,119827,0
2012-05-25,3.0126,3.0817,2.9972,3.0433,67205,0
2012-05-29,3.051,3.0971,2.9895,3.051,119715,0
2012-05-30,2.9742,3.0818,2.9665,3.0049,81260,0
2012-05-31,3.0049,3.174,2.8973,3.1509,289318,0
2012-06-01,3.028,3.2201,3.028,3.1509,178318,0
2012-06-04,3.1894,3.2508,2.9972,3.0818,168073,0
2012-06-05,3.0741,3.1663,3.0664,3.0971,173291,0
2012-06-06,3.1509,3.1894,3.074,3.1817,209070,0
2012-06-07,3.2431,3.2508,3.1048,3.174,261360,0
2012-06-08,3.1509,3.2058,3.0126,3.0664,209382,0
2012-06-11,3.0818,3.0856,2.9895,2.9895,236837,0
2012-06-12,3.028,3.2893,3.0087,3.1894,478245,0
2012-06-13,3.1894,3.1913,3.028,3.0664,114347,0
2012-06-14,3.0818,3.0818,2.9588,2.9972,263320,0
2012-06-15,3.0126,3.0664,2.9204,2.9281,321045,0
2012-06-18,2.9127,2.9972,2.8205,2.8435,383125,0
2012-06-19,2.8589,2.9511,2.7206,2.7282,366487,0
2012-06-20,2.6898,2.9742,2.6514,2.8512,244180,0
2012-06-21,2.8896,2.905,2.7282,2.7667,450844,0
2012-06-22,2.7897,2.9818,2.7667,2.9357,3733349,0
2012-06-25,2.9819,3.0356,2.8589,2.8589,167697,0
2012-06-26,2.8819,3.1356,2.8051,3.0971,424929,0
2012-06-27,3.0741,3.3354,2.9972,3.2431,438639,0
2012-06-28,3.1509,3.2355,3.0894,3.2047,204785,0
2012-06-29,3.2585,3.4045,3.2278,3.3969,328092,0
2012-07-02,3.4199,3.5352,3.3123,3.4583,270423,0
2012-07-03,3.4353,3.5353,3.3661,3.466,164626,0
2012-07-05,3.4276,3.5044,3.3815,3.4506,87041,0
2012-07-06,3.4199,3.4736,3.3507,3.4199,202604,0
2012-07-09,3.4122,3.5352,3.3277,3.443,188772,0
2012-07-10,3.4199,3.5044,3.3507,3.3815,259303,0
2012-07-11,3.4045,3.443,3.366,3.4353,72856,0
2012-07-12,3.3738,3.4199,3.2662,3.2662,168127,0
2012-07-13,3.5275,3.8042,3.4506,3.6197,475629,0
2012-07-16,3.6044,3.8349,3.6044,3.6889,153022,0
2012-07-17,3.6966,3.6966,3.443,3.5044,97773,0
2012-07-18,3.4814,3.6505,3.4506,3.612,142401,0
2012-07-19,3.6428,4.027,3.5429,3.8887,557372,0
2012-07-20,3.858,3.8726,3.6812,3.7196,137366,0
2012-07-23,3.6581,3.6581,3.5506,3.6044,121493,0
2012-07-24,3.5967,3.6197,3.4199,3.4276,168304,0
2012-07-25,3.4353,3.6658,3.3584,3.6428,197902,0
2012-07-26,3.6812,3.7196,3.5659,3.6658,131344,0
2012-07-27,3.6581,3.7888,3.6505,3.7119,112445,0
2012-07-30,3.7119,3.7996,3.6505,3.7427,114317,0
2012-07-31,3.7273,3.9579,3.6889,3.8272,230464,0
2012-08-01,3.8503,3.8503,3.6966,3.7427,188935,0
2012-08-02,3.7734,3.9579,3.6735,3.9579,119108,0
2012-08-03,3.9425,3.9579,3.7965,3.858,102422,0
2012-08-06,3.8042,3.9502,3.7734,3.881,178688,0
2012-08-07,3.9348,4.0731,3.9194,3.9656,177555,0
2012-08-08,4.004,4.1961,3.9425,4.1269,215729,0
2012-08-09,4.0885,4.1039,3.8887,3.9118,154137,0
2012-08-10,3.9271,4.0116,3.9194,3.9502,56161,0
2012-08-13,3.9194,3.9579,3.7043,3.7888,297265,0
2012-08-14,3.8349,3.8656,3.7196,3.7888,140591,0
2012-08-15,3.7581,3.881,3.735,3.8503,77912,0
2012-08-16,3.858,4.1346,3.7657,4.0731,354928,0
2012-08-17,4.0578,4.1346,3.9963,4.1116,86652,0
2012-08-20,4.0885,4.2499,4.004,4.1269,218104,0
2012-08-21,4.15,4.1807,4.004,4.0347,112273,0
2012-08-22,3.9886,4.1116,3.9348,3.9425,76011,0
2012-08-23,3.8195,4.0655,3.8195,4.027,148391,0
2012-08-24,4.004,4.0347,3.7657,3.7657,167508,0
2012-08-27,3.7657,3.8656,3.6428,3.8426,316776,0
2012-08-28,3.8119,3.8426,3.7273,3.735,114172,0
2012-08-29,3.7273,3.7657,3.5582,3.6735,67544,0
2012-08-30,3.6351,3.6889,3.5429,3.5582,52510,0
2012-08-31,3.612,3.6889,3.5589,3.612,77394,0
2012-09-04,3.589,3.612,3.5199,3.5813,53688,0
2012-09-05,3.5582,3.612,3.5352,3.5736,110029,0
2012-09-06,3.5736,3.7965,3.5582,3.7811,208629,0
2012-09-07,3.735,3.7888,3.7196,3.7811,90929,0
2012-09-10,3.7427,3.7965,3.6966,3.7043,89300,0
2012-09-11,3.6735,3.7734,3.6505,3.7273,49400,0
2012-09-12,3.7119,3.7811,3.6428,3.7657,122571,0
2012-09-13,3.735,3.9041,3.735,3.8349,127508,0
2012-09-14,3.8426,3.9579,3.8426,3.9348,124067,0
2012-09-17,3.9041,4.0885,3.9041,4.0655,191407,0
2012-09-18,4.0194,4.0885,3.9041,3.9425,123211,0
2012-09-19,3.9502,4.1116,3.9502,4.0962,109490,0
2012-09-20,4.0347,4.3421,4.0347,4.2499,287988,0
2012-09-21,4.2653,4.419,4.2269,4.3806,323407,0
2012-09-24,4.3268,4.3959,4.2192,4.296,170313,0
2012-09-25,4.2883,4.3191,4.1269,4.1807,87138,0
2012-09-26,4.1961,4.419,4.0731,4.419,108951,0
2012-09-27,4.4267,4.5112,4.3268,4.5112,377977,0
2012-09-28,4.3344,4.3421,4.2184,4.3421,346845,0
2012-10-01,4.3344,4.3652,4.2192,4.2499,138141,0
2012-10-02,4.2422,4.296,4.2192,4.2422,193105,0
2012-10-03,4.2499,4.3882,4.2115,4.2115,296407,0
2012-10-04,4.2422,4.2883,4.1961,4.2192,308784,0
2012-10-05,4.2499,4.2499,4.1961,4.2038,134427,0
2012-10-08,4.1961,4.2422,4.1269,4.1346,179815,0
2012-10-09,4.1269,4.1654,3.9656,4.004,121088,0
2012-10-10,3.9963,4.0424,3.8426,3.858,303968,0
2012-10-11,3.881,3.9271,3.8426,3.8426,51483,0
2012-10-12,3.8733,3.8733,3.7704,3.7888,69640,0
2012-10-15,3.8195,3.9579,3.8042,3.8964,38836,0
2012-10-16,3.8964,3.9271,3.8272,3.8964,68737,0
2012-10-17,3.8887,3.9579,3.881,3.8887,46413,0
2012-10-18,3.8964,3.9425,3.8349,3.8349,94829,0
2012-10-19,3.8272,3.881,3.6889,3.6966,134872,0
2012-10-22,3.6966,3.7657,3.6389,3.6889,64691,0
2012-10-23,3.6351,3.7043,3.5429,3.6658,158510,0
2012-10-24,3.7043,3.7043,3.5352,3.5506,213560,0
2012-10-25,3.5429,3.6351,3.5429,3.6044,85325,0
2012-10-26,3.5736,3.7504,3.5659,3.6351,66078,0
2012-10-31,3.6658,3.6658,3.5044,3.5736,29847,0
2012-11-01,3.5736,3.8119,3.5736,3.7504,53926,0
2012-11-02,3.7273,3.7273,3.5813,3.6351,46565,0
2012-11-05,3.6735,3.7043,3.6505,3.6658,36376,0
2012-11-06,3.6966,3.8042,3.6581,3.7581,60972,0
2012-11-07,3.6812,3.735,3.5736,3.6889,85524,0
2012-11-08,3.6658,3.6889,3.5632,3.612,57897,0
2012-11-09,3.6505,3.6966,3.6274,3.6428,32485,0
2012-11-12,3.6735,3.6812,3.612,3.612,8783,0
2012-11-13,3.5659,3.6735,3.5659,3.5736,106163,0
2012-11-14,3.5813,3.612,3.3046,3.3584,62114,0
2012-11-15,3.3123,3.3428,3.1509,3.2431,63520,0
2012-11-16,3.2047,3.2969,3.2047,3.2508,20429,0
2012-11-19,3.3046,3.4737,3.1894,3.3431,135307,0
2012-11-20,3.3123,3.489,3.1213,3.4199,40784,0
2012-11-21,3.3969,3.4737,3.3892,3.4122,12953,0
2012-11-23,3.466,3.466,3.4277,3.466,3578,0
2012-11-26,3.4583,3.4968,3.3584,3.4353,46388,0
2012-11-27,3.3969,3.4353,3.3046,3.4276,28667,0
2012-11-28,3.4045,3.4968,3.3046,3.4737,23554,0
2012-11-29,3.4506,3.6351,3.443,3.6044,73610,0
2012-11-30,3.5659,3.612,3.5121,3.589,36098,0
2012-12-03,3.5352,3.7043,3.5352,3.589,150639,0
2012-12-04,3.5429,3.6735,3.5429,3.6735,34025,0
2012-12-05,3.6658,3.6812,3.612,3.612,9883,0
2012-12-06,3.612,3.6812,3.5659,3.6658,109775,0
2012-12-07,3.0049,3.5467,3.0049,3.3892,474890,0
2012-12-10,3.3431,3.3892,3.2662,3.2816,87471,0
2012-12-11,3.2816,3.3892,3.2431,3.3431,126041,0
2012-12-12,3.3046,3.3046,3.1432,3.2662,131392,0
2012-12-13,3.2278,3.4353,3.0433,3.2508,64307,0
2012-12-14,3.197,3.2585,3.197,3.2585,53094,0
2012-12-17,3.2662,3.3354,3.1894,3.3046,105729,0
2012-12-18,3.3046,3.3431,3.2662,3.2893,220321,0
2012-12-19,3.2969,3.3815,3.2585,3.3584,500200,0
2012-12-20,3.3431,3.4353,3.2278,3.3969,568896,0
2012-12-21,3.2825,3.4506,3.2663,3.443,364994,0
2012-12-24,3.3661,3.3815,3.3046,3.3123,38837,0
2012-12-26,3.2893,3.3738,3.2739,3.3046,258974,0
2012-12-27,3.2969,3.3431,3.1586,3.3277,122939,0
2012-12-28,3.2969,3.4045,3.2585,3.3431,105971,0
2012-12-31,3.32,3.3815,3.2201,3.3046,118453,0
2013-01-02,3.3815,3.4122,3.3507,3.3815,213580,0
2013-01-03,3.4199,3.6889,3.4045,3.589,500292,0
2013-01-04,3.612,3.6505,3.5352,3.6197,73436,0
2013-01-07,3.6505,3.6505,3.4968,3.4968,116604,0
2013-01-08,3.4737,3.6812,3.4583,3.6505,360438,0
2013-01-09,3.6581,3.7196,3.5737,3.6889,481668,0
2013-01-10,3.6966,3.7273,3.6274,3.6735,235361,0
2013-01-11,3.6505,3.7119,3.6274,3.6889,92410,0
2013-01-14,3.6889,3.6889,3.5813,3.589,120780,0
2013-01-15,3.6274,3.6505,3.5821,3.6197,77834,0
2013-01-16,3.6274,3.6505,3.5352,3.589,57470,0
2013-01-17,3.6351,3.9041,3.5198,3.7043,272731,0
2013-01-18,3.7043,4.0578,3.7043,4.0117,606100,0
2013-01-22,4.004,4.15,3.9425,4.1116,266668,0
2013-01-23,4.0808,4.273,4.0808,4.2115,284106,0
2013-01-24,4.1884,4.3114,4.1577,4.2653,427843,0
2013-01-25,4.2653,4.4497,4.1578,4.4267,475477,0
2013-01-28,4.3498,4.442,4.3037,4.4267,319150,0
2013-01-29,4.296,4.442,4.1884,4.3498,472846,0
2013-01-30,4.273,4.3806,4.2345,4.3498,263454,0
2013-01-31,4.3114,4.6419,4.3114,4.6265,626612,0
2013-02-01,4.5343,4.6572,4.5266,4.5419,907701,0
2013-02-04,4.3421,4.5189,4.2883,4.5112,446891,0
2013-02-05,4.4651,4.5112,4.4028,4.4651,243023,0
2013-02-06,4.4881,5.1798,4.4881,5.0107,1643344,0
2013-02-07,4.8955,5.1875,4.8955,5.1106,732426,0
2013-02-08,5.0184,5.1568,4.8647,5.0261,437330,0
2013-02-11,4.9877,5.0184,4.8878,4.9185,263840,0
2013-02-12,4.8955,4.9339,4.7494,4.8263,248436,0
2013-02-13,4.7725,4.9185,4.7187,4.7648,195751,0
2013-02-14,4.7341,4.8878,4.7187,4.8647,135238,0
2013-02-15,4.8724,4.9031,4.7494,4.7879,119473,0
2013-02-19,4.8186,4.8263,4.711,4.7571,219919,0
2013-02-20,4.7494,4.7956,4.5343,4.5419,308002,0
2013-02-21,4.5189,4.6188,4.4344,4.5957,94733,0
2013-02-22,4.5957,4.6649,4.4975,4.565,153667,0
2013-02-25,4.5112,4.6649,4.419,4.4497,301490,0
2013-02-26,4.4497,4.5266,4.3037,4.3652,128847,0
2013-02-27,4.3498,4.5727,4.2883,4.5573,175591,0
2013-02-28,4.5881,4.611,4.4574,4.4805,298954,0
2013-03-01,4.4574,4.6956,4.3806,4.5266,172549,0
2013-03-04,4.5804,4.6111,4.419,4.5035,152545,0
2013-03-05,4.5035,4.5804,4.3806,4.4267,69110,0
2013-03-06,4.4651,4.5189,4.1346,4.2499,239518,0
2013-03-07,4.3729,4.7033,4.296,4.688,313606,0
2013-03-08,4.7648,4.7648,4.4958,4.565,263136,0
2013-03-11,4.5189,4.7418,4.5189,4.711,311490,0
2013-03-12,4.7418,4.7494,4.6495,4.7341,205436,0
2013-03-13,4.7264,4.9185,4.7264,4.8494,508771,0
2013-03-14,4.9185,4.9185,4.6111,4.7264,591409,0
2013-03-15,4.7264,4.7414,4.6265,4.688,194712,0
2013-03-18,4.6419,4.7571,4.442,4.5881,272943,0
2013-03-19,4.6265,4.6495,4.419,4.5266,345523,0
2013-03-20,4.5573,4.6111,4.5043,4.5343,83825,0
2013-03-21,4.5343,4.5727,4.3959,4.4574,130821,0
2013-03-22,4.4651,4.5727,4.3652,4.5112,179764,0
2013-03-25,4.4958,4.5343,4.3038,4.3498,187337,0
2013-03-26,4.3575,4.4881,4.3575,4.4036,79714,0
2013-03-27,4.3498,4.4113,4.2269,4.2345,187933,0
2013-03-28,4.2653,4.5649,4.2421,4.4728,365404,0
2013-04-01,4.4574,4.5881,4.2507,4.3191,178599,0
2013-04-02,4.4113,4.4113,4.2806,4.3114,263113,0
2013-04-03,4.2883,4.296,4.1116,4.1884,303536,0
2013-04-04,4.1807,4.2192,4.0731,4.1039,243665,0
2013-04-05,4.0117,4.1193,4.004,4.0731,126204,0
2013-04-08,4.0962,4.0962,3.8887,3.9579,421377,0
2013-04-09,3.9348,3.9885,3.8503,3.9194,678097,0
2013-04-10,3.9579,4.0424,3.881,3.9502,505475,0
2013-04-11,3.9656,4.0731,3.9118,3.9271,376740,0
2013-04-12,3.9656,4.0194,3.8887,3.9502,334784,0
2013-04-15,3.9041,3.9041,3.5736,3.6735,273060,0
2013-04-16,3.7811,3.8503,3.6889,3.8195,245994,0
2013-04-17,3.8042,3.8042,3.5352,3.6274,286563,0
2013-04-18,3.6197,3.6581,3.4583,3.5044,343267,0
2013-04-19,3.5352,3.589,3.466,3.5736,146028,0
2013-04-22,3.5659,3.5813,3.466,3.5429,199261,0
2013-04-23,3.6044,3.7273,3.5429,3.6812,413594,0
2013-04-24,3.7119,3.7581,3.6197,3.6735,341842,0
2013-04-25,3.6889,3.7811,3.4968,3.5429,314102,0
2013-04-26,3.5275,3.5275,3.3892,3.4506,208087,0
2013-04-29,3.4891,3.4891,3.32,3.3584,354032,0
2013-04-30,3.3277,3.3969,3.2662,3.3584,411544,0
2013-05-01,3.3277,3.4506,3.2355,3.3661,262273,0
2013-05-02,3.3969,3.4121,3.3046,3.3661,208037,0
2013-05-03,3.3892,3.4354,3.2662,3.3354,245915,0
2013-05-06,3.3123,3.32,3.2278,3.2585,412901,0
2013-05-07,3.2355,3.2662,3.1586,3.1663,610128,0
2013-05-08,3.1356,3.2431,3.1048,3.1894,345191,0
2013-05-09,3.2201,3.3507,3.1548,3.2969,335772,0
2013-05-10,3.051,3.051,2.7436,2.7897,1744524,0
2013-05-13,2.7436,2.7436,2.5822,2.6206,1420976,0
2013-05-14,2.636,2.636,2.5515,2.5669,657054,0
2013-05-15,2.5745,2.6898,2.5515,2.6821,372971,0
2013-05-16,2.6821,2.6898,2.5745,2.6668,428199,0
2013-05-17,2.6975,2.7513,2.6437,2.7052,395746,0
2013-05-20,2.7129,2.8819,2.6822,2.8128,654401,0
2013-05-21,3.1586,3.2577,2.8358,2.8358,1502604,0
2013-05-22,2.8666,2.9281,2.6975,2.7359,624420,0
2013-05-23,2.6898,2.6898,2.6206,2.6821,390929,0
2013-05-24,2.6898,2.6898,2.6311,2.6591,132962,0
2013-05-28,2.6898,2.7236,2.6668,2.6898,735929,0
2013-05-29,2.6898,2.7205,2.6591,2.6668,242093,0
2013-05-30,2.6591,2.6975,2.6053,2.636,594965,0
2013-05-31,2.613,2.6898,2.613,2.6283,211781,0
2013-06-03,2.6514,2.6514,2.5669,2.6206,449674,0
2013-06-04,2.6206,2.6591,2.5822,2.5976,200628,0
2013-06-05,2.5976,2.6437,2.5899,2.6053,131796,0
2013-06-06,2.613,2.739,2.613,2.6975,279959,0
2013-06-07,2.7513,2.8819,2.6898,2.8589,411298,0
2013-06-10,3.0356,3.0356,2.8128,2.8743,393526,0
2013-06-11,2.8589,2.8666,2.759,2.8128,119831,0
2013-06-12,2.8051,2.8357,2.7436,2.7667,215962,0
2013-06-13,2.7282,2.9742,2.7282,2.9127,374190,0
2013-06-14,2.9204,2.9588,2.7744,2.782,199574,0
2013-06-17,2.8205,2.8281,2.7744,2.8051,65150,0
2013-06-18,2.7974,2.8819,2.7667,2.8358,160303,0
2013-06-19,2.8358,2.8973,2.782,2.8666,151884,0
2013-06-20,2.9281,2.9511,2.8819,2.9204,361259,0
2013-06-21,2.9588,2.9972,2.8281,2.905,167140,0
2013-06-24,2.8896,2.905,2.7667,2.8205,260358,0
2013-06-25,2.8358,2.905,2.6668,2.7206,345146,0
2013-06-26,2.7206,2.7359,2.613,2.6975,717534,0
2013-06-27,2.6898,2.8205,2.6898,2.7897,361574,0
2013-06-28,2.7974,2.8358,2.7359,2.7667,249522,0
2013-07-01,2.7974,2.8935,2.7667,2.8358,474660,0
2013-07-02,2.8512,2.9819,2.8512,2.8666,197069,0
2013-07-03,2.8435,2.8889,2.8435,2.8743,72921,0
2013-07-05,2.8819,2.9281,2.8704,2.8819,139961,0
2013-07-08,2.8819,2.9204,2.8435,2.8589,109762,0
2013-07-09,2.8589,2.905,2.759,2.8512,227576,0
2013-07-10,2.8435,2.8743,2.8128,2.8512,121799,0
2013-07-11,2.8819,2.9123,2.8374,2.8896,442675,0
2013-07-12,2.8896,3.1432,2.8896,3.1356,808372,0
2013-07-15,3.174,3.174,3.0433,3.0894,337415,0
2013-07-16,3.1663,3.2424,3.0741,3.197,495315,0
2013-07-17,3.1817,3.2816,3.1817,3.1894,629463,0
2013-07-18,3.2201,3.2662,3.1279,3.1509,286655,0
2013-07-19,3.1279,3.197,3.0587,3.0971,118290,0
2013-07-22,3.1048,3.2969,3.0895,3.2739,388022,0
2013-07-23,3.2662,3.4583,3.197,3.3431,981439,0
2013-07-24,3.3277,3.4118,3.2508,3.3431,339192,0
2013-07-25,3.3738,3.3807,3.2355,3.3277,225108,0
2013-07-26,3.2969,3.3046,3.2124,3.2431,117885,0
2013-07-29,3.2431,3.3046,3.1509,3.2431,77929,0
2013-07-30,3.2893,3.3661,3.2662,3.3431,169266,0
2013-07-31,3.3431,3.3507,3.1894,3.2355,147585,0
2013-08-01,3.2431,3.4122,3.1663,3.3507,260352,0
2013-08-02,3.3584,3.4122,3.2047,3.3123,127692,0
2013-08-05,3.3123,3.3661,3.2047,3.2662,134430,0
2013-08-06,3.2201,3.2662,3.1509,3.1894,220403,0
2013-08-07,3.0741,3.3507,3.028,3.2816,393686,0
2013-08-08,3.2969,3.3353,3.0702,3.0894,290455,0
2013-08-09,3.1279,3.1356,3.0741,3.0971,163987,0
2013-08-12,3.0741,3.1048,3.0356,3.0587,117980,0
2013-08-13,3.0741,3.0741,2.9972,2.9972,81519,0
2013-08-14,2.9819,3.1156,2.9819,3.0741,172410,0
2013-08-15,3.0126,3.0356,2.9819,2.9972,80580,0
2013-08-16,2.9588,3.028,2.9588,3.0049,102847,0
2013-08-19,2.9819,3.028,2.9204,2.9281,79018,0
2013-08-20,2.9357,3.0126,2.9357,2.9588,117750,0
2013-08-21,2.9588,3.1202,2.9588,2.9895,113568,0
2013-08-22,3.0126,3.0625,2.9204,3.028,39644,0
2013-08-23,2.9511,3.1125,2.9434,2.9742,110061,0
2013-08-26,2.9357,3.0356,2.9357,2.9434,227617,0
2013-08-27,2.9204,3.0049,2.9204,2.9204,71711,0
2013-08-28,2.9204,2.9895,2.9127,2.9819,61304,0
2013-08-29,2.9511,3.1279,2.9511,3.0971,167439,0
2013-08-30,3.0971,3.0971,2.9434,2.9895,140172,0
2013-09-03,3.028,3.051,2.9665,3.0356,174872,0
2013-09-04,3.0741,3.2969,3.0741,3.2508,680655,0
2013-09-05,3.2278,3.3507,3.0818,3.3507,234588,0
2013-09-06,3.3661,3.3815,3.2816,3.2969,381357,0
2013-09-09,3.2739,3.4045,3.2508,3.3815,205953,0
2013-09-10,3.4506,3.612,3.4045,3.4199,416231,0
2013-09-11,3.443,3.7196,3.443,3.6428,618040,0
2013-09-12,3.6889,3.6889,3.5275,3.6351,498423,0
2013-09-13,3.4891,3.612,3.4199,3.5121,758609,0
2013-09-16,3.589,3.589,3.466,3.5352,289323,0
2013-09-17,3.5429,3.6505,3.5198,3.6197,183128,0
2013-09-18,3.6197,3.6889,3.6044,3.6351,270837,0
2013-09-19,3.6274,3.6428,3.4968,3.5352,178449,0
2013-09-20,3.5352,3.589,3.466,3.589,303978,0
2013-09-23,3.5736,3.5736,3.4353,3.5121,178987,0
2013-09-24,3.4968,3.4968,3.4122,3.4199,319316,0
2013-09-25,3.4583,3.4814,3.3584,3.4045,216911,0
2013-09-26,3.4045,3.4199,3.3046,3.3046,400901,0
2013-09-27,3.3046,3.3431,3.3046,3.3046,373385,0
2013-09-30,3.3046,3.4737,3.2739,3.443,1058663,0
2013-10-01,3.4353,3.5352,3.3892,3.4276,569943,0
2013-10-02,3.4506,3.4737,3.3277,3.4199,906029,0
2013-10-03,3.4353,3.5198,3.4199,3.4814,169287,0
2013-10-04,3.4814,3.7427,3.3892,3.6658,333889,0
2013-10-07,3.6505,3.7119,3.5506,3.5506,242805,0
2013-10-08,3.5352,3.5429,3.4199,3.4276,130251,0
2013-10-09,3.4353,3.4353,3.3507,3.4199,115807,0
2013-10-10,3.4583,3.5582,3.4506,3.4506,113855,0
2013-10-11,3.466,3.5967,3.4276,3.5736,162004,0
2013-10-14,3.5506,3.612,3.4968,3.589,132072,0
2013-10-15,3.5736,3.6889,3.5582,3.6889,220964,0
2013-10-16,3.8042,3.9732,3.8042,3.9579,625986,0
2013-10-17,3.9579,4.0424,3.8964,3.9656,285745,0
2013-10-18,4.0731,4.3191,4.0731,4.1884,495499,0
2013-10-21,4.2269,4.296,4.004,4.027,306043,0
2013-10-22,4.0117,4.15,4.0117,4.1039,238251,0
2013-10-23,4.0885,4.1193,3.9579,4.0347,246318,0
2013-10-24,4.027,4.0655,3.9656,4.0117,307475,0
2013-10-25,4.0347,4.0501,3.9656,4.0424,104096,0
2013-10-28,3.9886,4.027,3.9041,3.9656,499793,0
2013-10-29,3.9579,3.9579,3.858,3.9118,499142,0
2013-10-30,3.9732,4.0347,3.8426,3.9118,322959,0
2013-10-31,3.881,4.1039,3.8503,4.0962,303168,0
2013-11-01,4.1731,4.1731,4.0347,4.1116,279369,0
2013-11-04,4.1654,4.3037,4.1116,4.1654,326082,0
2013-11-05,4.1807,4.1961,4.0501,4.1039,171724,0
2013-11-06,4.15,4.2345,4.0731,4.2038,274554,0
2013-11-07,4.1884,4.2499,4.0578,4.0885,257118,0
2013-11-08,4.0808,4.2269,4.0578,4.1961,312810,0
2013-11-11,4.1807,4.2219,4.1339,4.1423,78981,0
2013-11-12,4.1193,4.1577,4.0347,4.0885,134632,0
2013-11-13,4.0885,4.1346,4.0578,4.1116,68939,0
2013-11-14,4.0731,4.0731,3.9118,4.0194,513846,0
2013-11-15,4.004,4.0424,3.8426,3.8887,800892,0
2013-11-18,3.8887,3.9041,3.735,3.8042,467133,0
2013-11-19,3.7811,3.8195,3.7043,3.7657,151981,0
2013-11-20,3.7657,3.8733,3.7657,3.7811,132333,0
2013-11-21,3.7734,3.8733,3.7273,3.8349,115287,0
2013-11-22,3.8042,3.8195,3.7504,3.7965,80284,0
2013-11-25,3.7734,3.9118,3.7734,3.8503,124916,0
2013-11-26,3.8887,3.9963,3.858,3.9963,159528,0
2013-11-27,4.0194,4.1039,3.9963,4.0501,262583,0
2013-11-29,4.0578,4.1346,4.0194,4.0194,46950,0
2013-12-02,4.004,4.0117,3.8503,3.858,184120,0
2013-12-03,3.8272,3.8656,3.8119,3.8426,125566,0
2013-12-04,3.8195,3.858,3.612,3.8272,456836,0
2013-12-05,3.6505,3.8195,3.545,3.7427,1479515,0
2013-12-06,3.7657,3.8656,3.6428,3.6889,442670,0
2013-12-09,3.5275,3.6889,3.4737,3.6274,547157,0
2013-12-10,3.6505,3.8195,3.612,3.7965,382034,0
2013-12-11,3.8503,3.9502,3.7657,3.8349,465181,0
2013-12-12,3.8119,3.8733,3.6812,3.7657,297586,0
2013-12-13,3.7811,3.8503,3.7657,3.8349,179046,0
2013-12-16,3.8426,3.9118,3.8195,3.881,432390,0
2013-12-17,3.8503,3.9732,3.8503,3.8964,397216,0
2013-12-18,3.881,3.9579,3.8733,3.9118,271952,0
2013-12-19,3.8964,3.9809,3.8272,3.9118,703041,0
2013-12-20,3.8964,3.9656,3.881,3.9348,487301,0
2013-12-23,3.9348,4.0731,3.9118,4.027,313981,0
2013-12-24,3.9963,4.0347,3.8733,3.9502,147986,0
2013-12-26,3.9425,3.9886,3.8349,3.8887,262583,0
2013-12-27,3.8733,3.9963,3.8503,3.9041,109561,0
2013-12-30,3.8733,3.9348,3.7965,3.8272,186723,0
2013-12-31,3.8119,3.9502,3.7811,3.9348,292381,0
2014-01-02,3.8887,3.9886,3.8503,3.881,160845,0
2014-01-03,3.8733,3.9963,3.8503,3.9656,93233,0
2014-01-06,3.9502,4.0885,3.9118,3.9271,374747,0
2014-01-07,3.9656,3.9963,3.9041,3.9579,69484,0
2014-01-08,3.9348,3.9425,3.8964,3.9041,81325,0
2014-01-09,3.8964,3.9271,3.7581,3.8195,138448,0
2014-01-10,3.7965,3.9041,3.7196,3.881,269870,0
2014-01-13,3.8503,3.8733,3.7504,3.7581,152761,0
2014-01-14,3.7657,3.8426,3.7273,3.8272,104877,0
2014-01-15,3.8042,3.8964,3.7965,3.8272,170328,0
2014-01-16,3.6812,3.8426,3.6812,3.7504,183756,0
2014-01-17,3.7196,3.7427,3.6505,3.6658,197523,0
2014-01-21,3.6889,3.7043,3.6197,3.6735,285094,0
2014-01-22,3.6505,3.8349,3.6197,3.7734,115547,0
2014-01-23,3.7657,3.8272,3.6735,3.7581,70135,0
2014-01-24,3.6889,3.7803,3.6197,3.7581,518883,0
2014-01-27,3.7427,3.7657,3.6889,3.6966,155104,0
2014-01-28,3.6812,3.8272,3.6812,3.7965,142436,0
2014-01-29,3.6581,3.8503,3.6581,3.8426,278328,0
2014-01-30,3.8503,3.8656,3.7581,3.7811,156535,0
2014-01-31,3.7273,3.8119,3.7273,3.7427,106817,0
2014-02-03,3.7119,3.7196,3.6351,3.7043,96045,0
2014-02-04,3.7273,3.7657,3.6966,3.7273,106727,0
2014-02-05,3.7043,3.7581,3.6889,3.7504,337955,0
2014-02-06,3.7657,3.8426,3.5429,3.6351,334549,0
2014-02-07,3.6351,3.7273,3.6351,3.6735,158243,0
2014-02-10,3.6581,3.8042,3.6121,3.7811,103735,0
2014-02-11,3.8119,3.8195,3.735,3.7734,98797,0
2014-02-12,3.7657,3.8426,3.7504,3.7965,104712,0
2014-02-13,3.7888,3.8272,3.7427,3.7811,148164,0
2014-02-14,3.7811,3.7965,3.7196,3.7811,111621,0
2014-02-18,3.6557,3.7965,3.6557,3.6889,421079,0
2014-02-19,3.6966,3.7715,3.6867,3.7196,118283,0
2014-02-20,3.7043,3.7657,3.6735,3.7196,128743,0
2014-02-21,3.7427,3.8192,3.7043,3.7811,98702,0
2014-02-24,3.7811,4.0655,3.6197,3.9271,748669,0
2014-02-25,3.8887,3.9041,3.6581,3.6966,564640,0
2014-02-26,3.7734,3.9041,3.735,3.7734,415450,0
2014-02-27,3.8119,3.8195,3.7119,3.7427,214809,0
2014-02-28,3.7273,3.818,3.7119,3.7504,203406,0
2014-03-03,3.735,3.7657,3.6661,3.735,233115,0
2014-03-04,3.7657,3.8349,3.7427,3.7734,188832,0
2014-03-05,3.7965,3.8809,3.6966,3.8349,346879,0
2014-03-06,3.8349,3.9886,3.8349,3.9271,385218,0
2014-03-07,3.9348,3.9732,3.8349,3.9656,154587,0
2014-03-10,3.9579,3.9886,3.9041,3.9579,94790,0
2014-03-11,3.9272,3.9963,3.8695,3.8964,79655,0
2014-03-12,3.8964,3.9732,3.8349,3.9194,207553,0
2014-03-13,3.9041,4.1687,3.8964,3.9579,654186,0
2014-03-14,3.9425,4.027,3.858,3.8887,106272,0
2014-03-17,3.8733,3.9732,3.8042,3.8656,219982,0
2014-03-18,3.8426,4.0501,3.8349,4.0347,308618,0
2014-03-19,4.0578,4.0693,3.9656,3.9886,171879,0
2014-03-20,3.9656,3.9771,3.881,3.9041,115526,0
2014-03-21,3.8887,3.9348,3.858,3.8733,145542,0
2014-03-24,3.8964,3.9425,3.8195,3.8426,147808,0
2014-03-25,3.858,3.9041,3.8042,3.8349,77777,0
2014-03-26,3.8349,3.8887,3.6581,3.6658,151851,0
2014-03-27,3.6658,3.7657,3.6505,3.7504,89718,0
2014-03-28,3.7657,3.8503,3.7196,3.7427,94690,0
2014-03-31,3.7427,3.8964,3.7427,3.881,117278,0
2014-04-01,3.9118,3.9425,3.7504,3.8964,195635,0
2014-04-02,3.8733,3.9579,3.8733,3.9348,149568,0
2014-04-03,3.9732,4.0424,3.9194,4.0232,95819,0
2014-04-04,4.0347,4.0731,3.8733,3.881,74010,0
2014-04-07,3.8887,3.8964,3.7734,3.8119,60326,0
2014-04-08,3.8042,3.9118,3.8042,3.8503,88271,0
2014-04-09,3.8349,3.9118,3.8349,3.8733,47299,0
2014-04-10,3.8733,3.9041,3.7273,3.7734,68801,0
2014-04-11,3.735,3.7504,3.6889,3.7043,139912,0
2014-04-14,3.7119,3.7581,3.7043,3.7273,84598,0
2014-04-15,3.7504,3.7657,3.6889,3.7273,53599,0
2014-04-16,3.7888,3.7888,3.6889,3.7273,70027,0
2014-04-17,3.735,3.8042,3.735,3.7504,25221,0
2014-04-21,3.7965,3.8733,3.6966,3.8349,52220,0
2014-04-22,3.8119,3.8503,3.7734,3.8119,56012,0
2014-04-23,3.7965,3.9425,3.7965,3.8157,170060,0
2014-04-24,3.8503,3.9041,3.7734,3.8349,54697,0
2014-04-25,3.8195,3.8272,3.6735,3.7427,100368,0
2014-04-28,3.7273,3.8119,3.6581,3.6889,40028,0
2014-04-29,3.6812,3.7427,3.6505,3.7196,63470,0
2014-04-30,3.7811,3.7888,3.6849,3.7119,110962,0
2014-05-01,3.7273,3.8426,3.6889,3.7119,113153,0
2014-05-02,3.7196,3.7504,3.7119,3.7312,43351,0
2014-05-05,3.7427,3.7965,3.7119,3.7734,68953,0
2014-05-06,3.7734,3.8119,3.6889,3.7581,127363,0
2014-05-07,3.7965,3.8195,3.4968,3.5121,293275,0
2014-05-08,3.466,3.4814,2.8051,2.9972,1372412,0
2014-05-09,2.9819,3.0664,2.7974,3.0049,759410,0
2014-05-12,3.028,3.1125,2.9588,2.9972,264973,0
2014-05-13,3.0203,3.0226,2.8896,2.9204,166917,0
2014-05-14,2.9357,2.9357,2.7513,2.7513,277632,0
2014-05-15,2.7513,2.8973,2.6898,2.8896,145304,0
2014-05-16,2.9357,2.9511,2.7974,2.9511,171000,0
2014-05-19,2.9204,3.0741,2.8214,2.9281,181293,0
2014-05-20,2.9665,2.9665,2.8589,2.8973,103891,0
2014-05-21,2.9204,2.955,2.8435,2.8435,169479,0
2014-05-22,2.8435,3.051,2.8435,2.9972,497036,0
2014-05-23,2.9742,3.1125,2.9742,3.0356,102964,0
2014-05-27,3.0894,3.1125,2.9819,3.0203,187964,0
2014-05-28,2.9819,3.1125,2.9819,3.0894,97722,0
2014-05-29,3.0664,3.3507,3.0356,3.2969,224545,0
2014-05-30,3.3046,3.3046,3.174,3.2816,142095,0
2014-06-02,3.2355,3.2662,3.1509,3.197,112083,0
2014-06-03,3.174,3.2662,3.174,3.2355,90514,0
2014-06-04,3.2124,3.466,3.2124,3.4276,182176,0
2014-06-05,3.466,3.4814,3.2585,3.3046,222337,0
2014-06-06,3.3354,3.3354,3.2278,3.2585,167285,0
2014-06-09,3.2201,3.2969,3.197,3.197,107604,0
2014-06-10,3.2124,3.3431,3.2124,3.2585,123614,0
2014-06-11,3.2355,3.2893,3.197,3.197,39384,0
2014-06-12,3.1817,3.3046,3.1509,3.2124,103202,0
2014-06-13,3.1817,3.1817,3.0894,3.1279,130632,0
2014-06-16,3.1125,3.1663,3.0433,3.0894,74471,0
2014-06-17,3.0741,3.1125,3.0741,3.0818,79396,0
2014-06-18,3.1509,3.2201,3.0356,3.051,215861,0
2014-06-19,3.0203,3.1279,3.0203,3.0971,63982,0
2014-06-20,3.0664,3.1071,3.0356,3.0356,252697,0
2014-06-23,3.0664,3.0664,3.0049,3.0587,81556,0
2014-06-24,3.0587,3.0664,2.905,2.9357,321223,0
2014-06-25,2.9357,3.0664,2.905,3.0433,183251,0
2014-06-26,3.0587,3.1279,3.0203,3.051,75629,0
2014-06-27,3.1048,3.1509,3.0356,3.1202,70927,0
2014-06-30,3.0971,3.174,3.0894,3.1663,180031,0
2014-07-01,3.1509,3.2124,3.1279,3.197,200422,0
2014-07-02,3.1817,3.2431,3.1279,3.1509,114116,0
2014-07-03,3.1432,3.2278,3.1432,3.1894,32577,0
2014-07-07,3.1817,3.2124,3.051,3.0894,202959,0
2014-07-08,3.0587,3.0894,2.9972,3.0664,117128,0
2014-07-09,3.0741,3.174,3.0049,3.1356,52448,0
2014-07-10,3.051,3.1586,3.0433,3.1509,68096,0
2014-07-11,3.1202,3.1279,3.0971,3.1202,36305,0
2014-07-14,3.1663,3.2278,3.1279,3.174,135275,0
2014-07-15,3.1586,3.2278,3.1279,3.174,64251,0
2014-07-16,3.1509,3.2047,3.0664,3.0741,86423,0
2014-07-17,3.051,3.1356,3.0433,3.0664,296476,0
2014-07-18,3.1125,3.1125,3.0664,3.0664,47234,0
2014-07-21,3.0741,3.1125,3.0433,3.0587,60099,0
2014-07-22,3.0741,3.1125,3.051,3.0741,33896,0
2014-07-23,3.0818,3.0971,3.051,3.0664,23528,0
2014-07-24,3.0741,3.0971,3.0287,3.051,69315,0
2014-07-25,3.0356,3.0741,3.0349,3.0664,54338,0
2014-07-28,3.0126,3.1048,2.9665,3.0741,143955,0
2014-07-29,3.0818,3.1202,3.0741,3.0894,170524,0
2014-07-30,3.1356,3.197,3.0742,3.1356,208436,0
2014-07-31,3.1356,3.1432,3.0818,3.1202,54354,0
2014-08-01,3.1048,3.1509,3.051,3.1432,98268,0
2014-08-04,3.1202,3.1586,3.0587,3.1202,67798,0
2014-08-05,3.1279,3.1432,3.0587,3.1202,111600,0
2014-08-06,3.1048,3.1317,3.0818,3.1279,121992,0
2014-08-07,3.1125,3.1509,3.0587,3.0894,450409,0
2014-08-08,3.1048,3.1048,3.0356,3.0664,76028,0
2014-08-11,3.0587,3.0894,2.9972,3.028,81778,0
2014-08-12,3.0433,3.0664,3.0049,3.028,34345,0
2014-08-13,3.0126,3.0356,2.9972,3.0203,54319,0
2014-08-14,3.028,3.0664,3.0164,3.0356,307458,0
2014-08-15,3.0433,3.0741,3.0049,3.028,100622,0
2014-08-18,3.0203,3.1509,2.9972,3.1125,277652,0
2014-08-19,3.0741,3.1778,3.0741,3.1432,243587,0
2014-08-20,3.1125,3.3661,3.0971,3.2969,390445,0
2014-08-21,3.3123,3.3123,3.1817,3.2047,177873,0
2014-08-22,3.174,3.3431,3.0987,3.2893,484910,0
2014-08-25,3.2508,3.3754,3.2508,3.2585,253253,0
2014-08-26,3.197,3.4276,3.197,3.3661,273828,0
2014-08-27,3.3431,3.3969,3.3431,3.3584,62354,0
2014-08-28,3.3431,3.4276,3.32,3.4122,110176,0
2014-08-29,3.3892,3.4345,3.3123,3.3661,120544,0
2014-09-02,3.3507,3.4198,3.3507,3.3661,83723,0
2014-09-03,3.3892,3.4276,3.3468,3.3584,79241,0
2014-09-04,3.3584,3.3661,3.3277,3.3354,113011,0
2014-09-05,3.3123,3.3431,3.2739,3.2969,85173,0
2014-09-08,3.2739,3.3507,3.2739,3.3277,57067,0
2014-09-09,3.3123,3.3431,3.2508,3.2662,85788,0
2014-09-10,3.2431,3.3123,3.1993,3.2278,115953,0
2014-09-11,3.2508,3.2508,3.1894,3.2124,165295,0
2014-09-12,3.2201,3.3431,3.2201,3.2739,73595,0
2014-09-15,3.2585,3.2739,3.1432,3.1894,109663,0
2014-09-16,3.1586,3.2355,3.1586,3.2047,86248,0
2014-09-17,3.1894,3.32,3.1894,3.2969,124834,0
2014-09-18,4.5189,4.5343,4.1269,4.1269,11275020,0
2014-09-19,4.0962,4.4728,4.0962,4.4574,5233195,0
2014-09-22,4.3421,4.565,4.3421,4.5496,1573862,0
2014-09-23,4.5112,4.6342,4.419,4.5727,1220963,0
2014-09-24,4.5727,4.585,4.4574,4.5419,444469,0
2014-09-25,4.5343,4.5573,4.419,4.5112,321636,0
2014-09-26,4.4805,4.6342,4.4574,4.6188,915892,0
2014-09-29,4.4497,4.4881,4.2653,4.4267,965346,0
2014-09-30,4.419,4.4574,4.3037,4.3729,405580,0
2014-10-01,4.3729,4.4036,4.273,4.3268,300531,0
2014-10-02,4.296,4.3806,4.2576,4.3806,281110,0
2014-10-03,4.3806,4.4574,4.3037,4.3114,419533,0
2014-10-06,4.3114,4.4113,4.1884,4.2038,474519,0
2014-10-07,4.1807,4.273,4.1039,4.1116,527857,0
2014-10-08,4.2038,4.3268,4.0962,4.3037,577610,0
2014-10-09,4.2883,4.3344,4.1846,4.2576,338711,0
2014-10-10,4.2269,4.2653,4.0962,4.1116,329641,0
2014-10-13,4.1116,4.2653,4.0808,4.15,174555,0
2014-10-14,4.1961,4.3037,4.1577,4.1731,212938,0
2014-10-15,4.1269,4.3344,4.1039,4.2883,303334,0
2014-10-16,4.2269,4.3806,4.2115,4.3268,383201,0
2014-10-17,4.3268,4.3806,4.2269,4.2883,177249,0
2014-10-20,4.3037,4.3806,4.2345,4.3037,221288,0
2014-10-21,4.296,4.419,4.296,4.3882,198118,0
2014-10-22,4.3268,4.4113,4.2806,4.3037,244662,0
2014-10-23,4.0424,4.15,3.8964,3.9656,2398179,0
2014-10-24,4.0962,4.0962,3.9156,4.0117,497033,0
2014-10-27,4.0194,4.0194,3.9194,3.9656,270889,0
2014-10-28,3.9656,3.9963,3.9348,3.9579,266338,0
2014-10-29,3.9732,4.0347,3.9271,4.027,290126,0
2014-10-30,4.0117,4.0578,3.9348,3.9809,177625,0
2014-10-31,4.004,4.0347,3.9579,3.9656,231840,0
2014-11-03,3.9502,4.027,3.9502,4.004,145770,0
2014-11-04,3.9732,4.0194,3.9271,3.9963,106299,0
2014-11-05,3.9963,3.9963,3.9348,3.9656,148116,0
2014-11-06,3.9732,4.0194,3.9468,3.9809,102838,0
2014-11-07,3.9579,4.0117,3.9579,3.9963,335084,0
2014-11-10,3.9732,3.9963,3.9579,3.9809,116218,0
2014-11-11,3.9963,4.0731,3.9656,4.0347,596917,0
2014-11-12,4.027,4.0347,3.9886,3.9963,66311,0
2014-11-13,3.9809,4.0117,3.9656,3.9809,112487,0
2014-11-14,3.9732,4.0117,3.9656,3.9656,175829,0
2014-11-17,3.9656,4.0347,3.9579,3.9579,134347,0
2014-11-18,3.9579,4.0347,3.9579,3.9963,110120,0
2014-11-19,3.9656,4.004,3.9579,3.9579,206179,0
2014-11-20,3.9809,3.9963,3.9732,3.9809,111698,0
2014-11-21,4.0194,4.0424,3.9602,4.0194,390328,0
2014-11-24,4.004,4.0731,4.0001,4.0578,133668,0
2014-11-25,4.0578,4.0655,4.0347,4.0501,60285,0
2014-11-26,4.027,4.0655,4.004,4.0194,64935,0
2014-11-28,3.9963,4.0347,3.9809,3.9963,100664,0
2014-12-01,3.9809,3.9963,3.9271,3.9502,127834,0
2014-12-02,3.9425,3.9656,3.9271,3.9348,98247,0
2014-12-03,3.9656,3.9963,3.9462,3.9502,98923,0
2014-12-04,3.9732,3.9732,3.9284,3.9579,103480,0
2014-12-05,3.9502,4.0181,3.9194,3.9579,143674,0
2014-12-08,3.9194,3.9809,3.8964,3.9425,330712,0
2014-12-09,3.9194,3.9425,3.8503,3.9118,269620,0
2014-12-10,3.9041,3.9348,3.8656,3.9194,150073,0
2014-12-11,3.8656,3.9348,3.8656,3.8887,232320,0
2014-12-12,3.8426,4.1116,3.8426,4.027,524184,0
2014-12-15,3.9579,4.1116,3.9424,3.9425,467359,0
2014-12-16,3.9194,4.0885,3.9194,3.9656,358235,0
2014-12-17,3.9579,4.0347,3.9579,3.9732,246646,0
2014-12-18,3.9732,4.1385,3.9732,4.0885,378069,0
2014-12-19,4.0731,4.15,4.0425,4.0962,220989,0
2014-12-22,4.0731,4.1193,4.0347,4.0808,183472,0
2014-12-23,4.1039,4.1577,4.0962,4.0962,151511,0
2014-12-24,4.0808,4.1807,4.0731,4.0731,81004,0
2014-12-26,4.0731,4.2192,4.0573,4.15,226775,0
2014-12-29,4.1269,4.2269,4.0616,4.2115,172986,0
2014-12-30,4.1884,4.2269,4.0833,4.0962,161359,0
2014-12-31,4.1193,4.1807,4.0347,4.0731,199325,0
2015-01-02,4.0808,4.1192,3.9963,4.0578,81468,0
2015-01-05,4.004,4.1039,3.9732,4.0655,235150,0
2015-01-06,3.9809,4.0655,3.9579,4.027,432837,0
2015-01-07,4.0731,4.0962,4.0271,4.0808,84263,0
2015-01-08,4.0808,4.1116,4.0501,4.0731,111492,0
2015-01-09,4.0578,4.1269,4.0578,4.0962,137567,0
2015-01-12,4.0885,4.0962,4.027,4.0347,109789,0
2015-01-13,4.0578,4.1116,3.9963,4.0501,273538,0
2015-01-14,3.9963,4.0424,3.9886,3.9886,115371,0
2015-01-15,3.9809,4.0655,3.9732,3.9886,195972,0
2015-01-16,3.9732,3.9886,3.9732,3.9886,106930,0
2015-01-20,3.9732,4.004,3.9348,3.9502,313525,0
2015-01-21,3.9348,3.9732,3.9348,3.9502,209679,0
2015-01-22,3.9502,3.9656,3.9348,3.9425,337192,0
2015-01-23,3.9809,3.9963,3.9426,3.9809,65220,0
2015-01-26,3.9194,4.0755,3.9194,4.0424,116905,0
2015-01-27,3.9963,4.0655,3.9963,3.9963,61788,0
2015-01-28,4.0194,4.0578,3.9886,3.9886,72115,0
2015-01-29,3.9348,4.0593,3.9348,3.9963,86958,0
2015-01-30,3.9732,4.0593,3.9579,3.9732,56973,0
2015-02-02,3.9579,3.9886,3.9425,3.9732,165226,0
2015-02-03,3.9963,4.0962,3.9594,4.004,140404,0
2015-02-04,3.9656,4.027,3.9656,3.9963,329987,0
2015-02-05,3.9809,4.0501,3.9809,4.0117,185515,0
2015-02-06,4.004,4.0501,3.9809,4.0194,182111,0
2015-02-09,3.9886,4.0501,3.9809,4.0194,179254,0
2015-02-10,4.0117,4.027,3.9963,4.0194,112019,0
2015-02-11,3.9963,4.0347,3.9963,4.0117,64960,0
2015-02-12,4.0347,4.0462,4.004,4.0347,69372,0
2015-02-13,4.0578,4.296,4.004,4.15,973559,0
2015-02-17,4.0731,4.2345,4.0655,4.2269,383442,0
2015-02-18,4.1884,4.2269,4.1654,4.1884,167900,0
2015-02-19,4.1884,4.2653,4.1577,4.2345,128149,0
2015-02-20,4.2192,4.2653,4.1846,4.2269,287979,0
2015-02-23,4.2115,4.2653,4.2076,4.2653,192776,0
2015-02-24,4.2653,4.3037,4.2499,4.2806,157546,0
2015-02-25,4.1807,4.273,4.1346,4.1884,87960,0
2015-02-26,4.1731,4.1961,4.1346,4.1807,60723,0
2015-02-27,4.1961,4.2115,4.15,4.1577,63501,0
2015-03-02,4.1116,4.2422,4.1116,4.2115,137017,0
2015-03-03,4.2269,4.2269,4.1193,4.1269,204940,0
2015-03-04,4.1269,4.1884,4.1193,4.15,90173,0
2015-03-05,4.15,4.1731,4.1346,4.1423,53219,0
2015-03-06,4.15,4.2653,4.15,4.2038,273773,0
2015-03-09,4.2192,4.2422,4.1884,4.2345,89002,0
2015-03-10,4.2422,4.2422,4.15,4.15,67533,0
2015-03-11,4.1577,4.2115,4.1269,4.15,74559,0
2015-03-12,4.2038,4.2038,4.15,4.1731,54520,0
2015-03-13,4.1884,4.2269,4.1269,4.2115,119971,0
2015-03-16,4.2192,4.2576,4.1884,4.2115,79634,0
2015-03-17,4.2192,4.2269,4.1654,4.2269,88742,0
2015-03-18,4.1807,4.2269,4.1116,4.1654,138448,0
2015-03-19,4.1423,4.2269,4.1193,4.1884,67402,0
2015-03-20,4.1961,4.2115,4.1346,4.1577,237600,0
2015-03-23,4.1731,4.2115,4.1423,4.1961,246708,0
2015-03-24,4.1807,4.2269,4.15,4.2269,281320,0
2015-03-25,4.2269,4.2269,4.1423,4.1423,177614,0
2015-03-26,4.1346,4.2192,4.1346,4.2115,84969,0
2015-03-27,4.1884,4.1884,4.1346,4.15,30318,0
2015-03-30,4.1654,4.2192,4.15,4.2192,67923,0
2015-03-31,4.15,4.1884,4.15,4.1807,30442,0
2015-04-01,4.1884,4.2115,4.15,4.2038,131682,0
2015-04-02,4.1807,4.2115,4.1654,4.2115,52048,0
2015-04-06,4.2038,4.2883,4.2038,4.2653,132983,0
2015-04-07,4.2653,4.3114,4.1961,4.2038,117929,0
2015-04-08,4.1807,4.3114,4.1269,4.3037,186853,0
2015-04-09,4.2883,4.3729,4.2806,4.3498,236767,0
2015-04-10,4.3421,4.4113,4.3421,4.3729,76120,0
2015-04-13,4.3806,4.3806,4.296,4.3652,58814,0
2015-04-14,4.3344,4.3806,4.3344,4.3652,31229,0
2015-04-15,4.3729,4.3806,4.3421,4.3729,45791,0
2015-04-16,4.3421,4.3806,4.3268,4.3268,51386,0
2015-04-17,4.2806,4.3806,4.1807,4.2038,65581,0
2015-04-20,4.1884,4.2653,4.1807,4.2576,34492,0
2015-04-21,4.296,4.3421,4.1884,4.2883,66640,0
2015-04-22,4.2883,4.3114,4.2115,4.2806,106915,0
2015-04-23,4.2499,4.3421,4.2269,4.296,67012,0
2015-04-24,4.296,4.296,4.2115,4.296,106479,0
2015-04-27,4.3268,4.3268,4.1731,4.1807,175012,0
2015-04-28,4.1731,4.2499,4.1731,4.2115,82967,0
2015-04-29,4.1961,4.2499,4.1731,4.1884,51398,0
2015-04-30,4.1884,4.2192,4.1423,4.1884,136496,0
2015-05-01,4.1807,4.1884,4.15,4.1731,32010,0
2015-05-04,4.1731,4.2422,4.1423,4.1961,151330,0
2015-05-05,4.1577,4.3344,4.1346,4.2883,209884,0
2015-05-06,4.3344,4.3344,4.2153,4.273,76512,0
2015-05-07,4.4574,4.6956,4.4536,4.5419,672591,0
2015-05-08,4.5727,4.6726,4.4805,4.5573,369412,0
2015-05-11,4.5804,4.6726,4.5727,4.6495,471947,0
2015-05-12,4.6726,4.7571,4.6419,4.7264,418946,0
2015-05-13,4.7187,4.7571,4.6726,4.6956,356270,0
2015-05-14,4.688,4.7494,4.688,4.7187,346511,0
2015-05-15,4.857,4.8801,4.7879,4.7956,1897228,0
2015-05-18,4.8032,4.8417,4.7956,4.8109,941489,0
2015-05-19,4.8417,4.8417,4.7802,4.8109,604139,0
2015-05-20,4.7956,4.8186,4.7956,4.8109,409619,0
2015-05-21,4.8109,4.8417,4.7956,4.8109,482747,0
2015-05-22,4.8109,4.834,4.8032,4.834,496540,0
2015-05-26,4.8263,4.834,4.8109,4.8186,553033,0
2015-05-27,4.8186,4.8417,4.8109,4.8263,1107195,0
2015-05-28,4.8263,4.9108,4.8186,4.9031,1130246,0
2015-05-29,4.9031,4.9185,4.8801,4.8955,665436,0
2015-06-01,4.9339,4.9992,4.9108,4.9569,755450,0
2015-06-02,4.9723,4.9954,4.9454,4.9646,732072,0
2015-06-03,4.9877,4.9954,4.9416,4.9569,685865,0
2015-06-04,4.9416,4.9954,4.9339,4.9877,701349,0
2015-06-05,4.9646,5.0261,4.9339,4.9877,653986,0
2015-06-08,4.9954,5.0261,4.9569,4.9954,609224,0
2015-06-09,4.9646,5.0184,4.9646,5.0184,328592,0
2015-06-10,5.0107,5.0645,5.0031,5.0569,451793,0
2015-06-11,5.0492,5.0569,5.0031,5.0184,416268,0
2015-06-12,5.0031,5.0338,5.0031,5.0184,563422,0
2015-06-15,5.0184,5.0184,4.9185,4.9416,678969,0
2015-06-16,4.9416,4.98,4.7879,4.8801,534145,0
2015-06-17,4.9031,4.9108,4.7956,4.8032,193619,0
2015-06-18,4.7571,4.8417,4.7341,4.8263,625749,0
2015-06-19,4.7879,4.8263,4.7264,4.7879,366680,0
2015-06-22,4.834,4.834,4.6726,4.6726,351325,0
2015-06-23,4.6572,4.8032,4.5727,4.7879,503738,0
2015-06-24,4.8032,4.9185,4.7648,4.8417,568236,0
2015-06-25,4.8417,4.9185,4.8109,4.8724,505128,0
2015-06-26,4.857,4.9031,4.6803,4.7033,4019942,0
2015-06-29,4.6803,4.6803,4.5419,4.6188,364207,0
2015-06-30,4.5742,4.6803,4.5742,4.6265,282114,0
2015-07-01,4.7264,4.7264,4.6111,4.6419,303051,0
2015-07-02,4.6649,4.6649,4.5727,4.6111,239942,0
2015-07-06,4.5035,4.7033,4.5035,4.6726,373706,0
2015-07-07,4.688,4.688,4.5419,4.5957,367590,0
2015-07-08,4.565,4.5957,4.4651,4.4881,245928,0
2015-07-09,4.5035,4.5419,4.4344,4.4344,203248,0
2015-07-10,4.4805,4.5419,4.442,4.5343,304482,0
2015-07-13,4.5957,4.5957,4.5035,4.5496,282361,0
2015-07-14,4.5496,4.5957,4.5112,4.5881,168155,0
2015-07-15,4.6111,4.6111,4.5496,4.6034,156328,0
2015-07-16,4.6188,4.6956,4.5957,4.6111,342998,0
2015-07-17,4.6342,4.6726,4.5727,4.6572,172540,0
2015-07-20,4.6803,4.7033,4.5957,4.6572,255557,0
2015-07-21,4.688,4.711,4.6034,4.6342,224718,0
2015-07-22,4.5957,4.6034,4.3959,4.4344,419378,0
2015-07-23,4.4574,4.5727,4.442,4.5112,284053,0
2015-07-24,4.5343,4.5343,4.419,4.442,366680,0
2015-07-27,4.419,4.442,4.3882,4.4344,496930,0
2015-07-28,4.5496,4.5727,4.419,4.4651,1048901,0
2015-07-29,4.442,4.6034,4.442,4.5727,279759,0
2015-07-30,4.5496,4.6419,4.5112,4.6265,185292,0
2015-07-31,4.6342,4.7648,4.6265,4.7571,988395,0
2015-08-03,4.7802,4.7956,4.6803,4.7264,250043,0
2015-08-04,4.711,4.7956,4.6572,4.7956,373966,0
2015-08-05,4.9339,5.5256,4.8801,5.5026,2222588,0
2015-08-06,5.4949,5.6486,5.4948,5.6409,672308,0
2015-08-07,5.6025,5.6332,5.541,5.5564,442670,0
2015-08-10,5.5718,5.7485,5.5718,5.687,769272,0
2015-08-11,5.664,5.7562,5.5871,5.5871,251307,0
2015-08-12,5.5487,5.7024,5.4027,5.5948,522304,0
2015-08-13,5.5718,5.6332,5.5487,5.5718,498231,0
2015-08-14,5.5564,5.5948,5.518,5.5487,574222,0
2015-08-17,5.518,5.7024,5.5103,5.6563,1048771,0
2015-08-18,5.6794,5.6794,5.5256,5.5333,276246,0
2015-08-19,5.541,5.5871,5.4257,5.5256,226149,0
2015-08-20,5.4795,5.4949,5.3643,5.3719,223157,0
2015-08-21,5.3028,5.5333,5.2951,5.5026,311639,0
2015-08-24,5.2951,5.5256,5.2413,5.2874,316428,0
2015-08-25,5.3796,5.3796,5.2336,5.2413,252173,0
2015-08-26,5.3258,5.4027,5.2106,5.3028,349373,0
2015-08-27,5.3412,5.3566,5.2336,5.2797,185552,0
2015-08-28,5.2567,5.4411,5.2259,5.4257,160048,0
2015-08-31,5.4181,5.4411,5.3412,5.3566,296675,0
2015-09-01,5.2797,5.3412,5.2029,5.2413,219904,0
2015-09-02,5.2874,5.3335,5.1952,5.3105,171499,0
2015-09-03,5.3258,5.4257,5.2259,5.272,221986,0
2015-09-04,5.2259,5.2874,5.1721,5.1875,164602,0
2015-09-08,5.2567,5.3643,5.2106,5.3028,260111,0
2015-09-09,5.3489,5.5103,5.2797,5.4181,349113,0
2015-09-10,5.4181,5.4872,5.3105,5.3643,175725,0
2015-09-11,5.3181,5.3873,5.1952,5.2874,197002,0
2015-09-14,5.3412,5.3489,5.0722,5.103,207672,0
2015-09-15,5.0953,5.3258,5.0953,5.272,243065,0
2015-09-16,5.2644,5.4411,5.1798,5.4181,377480,0
2015-09-17,5.4027,5.5679,5.3719,5.4411,282158,0
2015-09-18,5.3489,5.4795,5.3105,5.4334,581639,0
2015-09-21,5.4565,5.5487,5.4334,5.5256,362776,0
2015-09-22,5.4949,5.5948,5.4488,5.4719,312159,0
2015-09-23,5.4565,5.5333,5.2797,5.3412,265687,0
2015-09-24,5.3105,5.3873,5.2874,5.3028,166623,0
2015-09-25,5.3412,5.3412,5.1337,5.1952,289908,0
2015-09-28,5.2106,5.2336,5.0876,5.103,218116,0
2015-09-29,5.103,5.1952,4.98,5.0338,231224,0
2015-09-30,5.0645,5.2259,5.0261,5.2259,302660,0
2015-10-01,5.2106,5.2413,5.0569,5.1106,331027,0
2015-10-02,5.0338,5.3643,4.9569,5.3566,593349,0
2015-10-05,5.4181,5.5064,5.2797,5.4757,348601,0
2015-10-06,5.4565,5.518,5.3873,5.4642,174492,0
2015-10-07,5.4642,5.4949,5.3796,5.4719,197755,0
2015-10-08,5.4257,5.4488,5.2259,5.2644,192058,0
2015-10-09,5.249,5.3028,5.0722,5.2029,194140,0
2015-10-12,5.1568,5.2029,5.0338,5.1721,160156,0
2015-10-13,5.1106,5.1721,5.0415,5.0645,97330,0
2015-10-14,5.0569,5.1414,4.9723,5.0031,134284,0
2015-10-15,4.98,5.1644,4.9723,5.1414,154843,0
2015-10-16,5.1337,5.272,5.0107,5.1183,126607,0
2015-10-19,5.0722,5.1568,5.0261,5.1491,122559,0
2015-10-20,5.126,5.249,5.103,5.1721,124916,0
2015-10-21,5.1721,5.1952,4.9569,5.0107,137667,0
2015-10-22,5.0415,5.2259,5.0184,5.1414,123875,0
2015-10-23,5.2106,5.272,5.126,5.2567,151460,0
2015-10-26,5.2259,5.2413,5.0031,5.0876,155104,0
2015-10-27,5.0799,5.1568,4.9339,4.9493,117108,0
2015-10-28,4.9723,5.2029,4.8494,5.1952,220164,0
2015-10-29,5.2182,5.3873,5.0645,5.1183,270911,0
2015-10-30,5.1337,5.2567,5.0876,5.2567,223417,0
2015-11-02,5.2797,5.4565,5.2336,5.4411,309506,0
2015-11-03,5.4027,5.4872,5.3873,5.4027,142352,0
2015-11-04,5.3719,5.3873,5.2644,5.2874,121166,0
2015-11-05,5.3335,5.4949,5.272,5.4027,235128,0
2015-11-06,5.4565,5.541,5.4334,5.5256,313330,0
2015-11-09,5.5718,5.594,5.4795,5.518,228532,0
2015-11-10,5.4949,5.4949,5.3489,5.395,116718,0
2015-11-11,5.4181,5.5333,5.3258,5.4719,99022,0
2015-11-12,5.4411,5.5794,5.3873,5.4872,216000,0
2015-11-13,5.4565,5.5026,5.4334,5.4411,184901,0
2015-11-16,5.4565,5.541,5.4104,5.518,142872,0
2015-11-17,5.518,5.5333,5.4181,5.5103,218733,0
2015-11-18,5.5256,5.5794,5.4411,5.5564,296284,0
2015-11-19,5.5641,5.5871,5.4334,5.4411,157576,0
2015-11-20,5.4719,5.6717,5.4411,5.5564,554443,0
2015-11-23,5.541,5.6717,5.518,5.6102,397128,0
2015-11-24,5.6102,5.664,5.5564,5.5718,314892,0
2015-11-25,5.5487,5.6486,5.4027,5.5718,301619,0
2015-11-27,5.5948,5.6563,5.541,5.6102,130901,0
2015-11-30,5.6486,5.6563,5.5564,5.5718,316063,0
2015-12-01,5.5641,6.225,5.5641,6.2173,1479444,0
2015-12-02,6.2096,6.3434,5.7793,5.9099,686099,0
2015-12-03,5.9176,6.2173,5.9099,6.0098,464365,0
2015-12-04,5.9791,6.5478,5.9791,6.4556,522824,0
2015-12-07,6.4863,6.4863,6.0175,6.0713,514627,0
2015-12-08,6.0021,6.102,5.5103,5.7101,1138687,0
2015-12-09,5.8561,6.2711,5.3643,5.4642,1037060,0
2015-12-10,5.4719,5.5103,5.1875,5.4334,502135,0
2015-12-11,5.3412,5.4257,5.2259,5.2413,277417,0
2015-12-14,5.1875,5.272,5.0876,5.1568,326958,0
2015-12-15,5.1798,5.2874,5.126,5.2182,273773,0
2015-12-16,5.249,5.3105,5.1106,5.2951,184771,0
2015-12-17,5.3105,5.4181,5.1337,5.1337,220945,0
2015-12-18,5.1183,5.1644,5.0184,5.0415,499663,0
2015-12-21,5.103,5.2182,5.0031,5.0492,220684,0
2015-12-22,5.0722,5.0953,4.8032,4.8109,327263,0
2015-12-23,4.857,4.8878,4.565,4.6034,603759,0
2015-12-24,4.6342,4.8878,4.6265,4.8494,201930,0
2015-12-28,4.7956,4.8916,4.4651,4.5727,725446,0
2015-12-29,4.6188,4.9262,4.6119,4.8878,532419,0
2015-12-30,4.9416,4.9416,4.7725,4.7956,307153,0
2015-12-31,4.7879,4.8032,4.6699,4.711,280593,0
2016-01-04,4.6495,4.7264,4.6111,4.6111,397061,0
2016-01-05,4.6265,4.6687,4.4805,4.5881,280364,0
2016-01-06,4.4344,4.6207,4.419,4.4958,388687,0
2016-01-07,4.419,4.5558,4.4113,4.442,229647,0
2016-01-08,4.4805,4.5035,4.273,4.2883,284482,0
2016-01-11,4.2653,4.3729,4.2422,4.3114,173259,0
2016-01-12,4.3421,4.3806,4.2345,4.3114,151750,0
2016-01-13,4.3421,4.3729,4.1884,4.2038,322128,0
2016-01-14,4.2576,4.4728,4.1577,4.3652,214318,0
2016-01-15,4.2653,4.3575,4.1654,4.3498,332849,0
2016-01-19,4.3268,4.5035,4.2653,4.3037,293422,0
2016-01-20,4.2269,4.4497,4.15,4.3767,375024,0
2016-01-21,4.3959,4.4036,4.2038,4.2115,223894,0
2016-01-22,4.2806,4.5343,4.2806,4.4881,254767,0
2016-01-25,4.3498,4.5266,4.3344,4.4344,182584,0
2016-01-26,4.442,4.5112,4.3613,4.4574,121585,0
2016-01-27,4.419,4.5496,4.3729,4.4344,152979,0
2016-01-28,4.4497,4.515,4.3575,4.4651,149809,0
2016-01-29,4.4728,4.6572,4.3652,4.6572,302905,0
2016-02-01,4.5957,4.6188,4.4497,4.5881,183025,0
2016-02-02,4.5419,4.5496,4.4228,4.4497,114882,0
2016-02-03,4.5112,4.5727,4.4036,4.5112,297992,0
2016-02-04,4.5189,4.613,4.4574,4.5496,260430,0
2016-02-05,4.3729,4.3882,3.9271,4.0462,573170,0
2016-02-08,4.027,4.027,3.9118,3.9809,295461,0
2016-02-09,3.9271,4.0136,3.8772,3.9041,309109,0
2016-02-10,4.0424,4.1577,3.8656,3.8733,320590,0
2016-02-11,3.8656,3.9194,3.8119,3.8656,346843,0
2016-02-12,3.881,3.9425,3.8119,3.8964,243111,0
2016-02-16,3.9348,4.0194,3.8964,3.9194,325472,0
2016-02-17,3.9041,4.027,3.9041,4.004,242051,0
2016-02-18,4.0501,4.2806,4.0194,4.2038,236675,0
2016-02-19,4.1807,4.2806,4.1269,4.1346,153965,0
2016-02-22,4.1654,4.2038,4.1116,4.1269,167319,0
2016-02-23,4.1193,4.2499,4.0501,4.1039,189275,0
2016-02-24,4.0808,4.2345,4.0194,4.1961,150034,0
2016-02-25,4.1961,4.2806,4.1308,4.2192,115306,0
2016-02-26,4.2499,4.3498,4.1731,4.2345,189112,0
2016-02-29,4.2345,4.3114,4.0808,4.0962,185744,0
2016-03-01,4.1116,4.2422,4.1039,4.2269,204175,0
2016-03-02,4.2269,4.2883,4.1193,4.1884,238515,0
2016-03-03,4.1961,4.2768,4.15,4.1807,345203,0
2016-03-04,4.1961,4.2499,4.1654,4.1884,214428,0
2016-03-07,4.1884,4.2806,4.1692,4.1807,151355,0
2016-03-08,4.2653,4.3037,4.1423,4.1654,227522,0
2016-03-09,4.1961,4.2153,4.1039,4.1193,141415,0
2016-03-10,4.0731,4.1884,4.004,4.027,204812,0
2016-03-11,4.0578,4.1039,4.0424,4.0962,83602,0
2016-03-14,4.0731,4.0924,3.9194,3.9425,263873,0
2016-03-15,3.9194,3.9963,3.858,3.9118,180100,0
2016-03-16,3.9118,3.9502,3.8733,3.9041,130973,0
2016-03-17,3.881,4.0117,3.881,3.9963,139666,0
2016-03-18,4.0194,4.0655,3.9502,3.9579,311282,0
2016-03-21,3.9579,4.004,3.8887,3.9118,193580,0
2016-03-22,3.8887,4.0347,3.8887,4.0117,437010,0
2016-03-23,3.9963,3.9963,3.8656,3.8656,929354,0
2016-03-24,3.8656,3.9348,3.8272,3.9041,930274,0
2016-03-28,3.9348,4.0578,3.8272,3.8349,1375746,0
2016-03-29,3.8349,3.9194,3.8195,3.8426,1216066,0
2016-03-30,3.8733,3.9348,3.8119,3.8349,740909,0
2016-03-31,3.858,3.9732,3.8349,3.8426,581265,0
2016-04-01,3.8195,3.858,3.8042,3.8426,348590,0
2016-04-04,3.858,4.15,3.8042,4.0655,2015517,0
2016-04-05,4.0347,4.1039,3.9118,3.9732,420132,0
2016-04-06,3.9502,4.0347,3.9194,3.9809,239509,0
2016-04-07,4.0347,4.0424,3.8426,3.881,377331,0
2016-04-08,3.9118,3.9118,3.8272,3.858,230004,0
2016-04-11,3.881,4.0501,3.858,3.9348,167932,0
2016-04-12,3.9194,3.9502,3.881,3.9041,110246,0
2016-04-13,4.6111,4.711,4.3882,4.6726,2357259,0
2016-04-14,4.688,4.7263,4.5112,4.5881,691913,0
2016-04-15,4.5881,4.5881,4.4497,4.4728,324010,0
2016-04-18,4.4344,4.4855,4.3268,4.3344,307596,0
2016-04-19,4.3421,4.4651,4.2653,4.442,284566,0
2016-04-20,4.4574,4.5074,4.419,4.5035,395596,0
2016-04-21,4.5035,4.5035,4.4151,4.4805,403768,0
2016-04-22,4.4574,4.5112,4.4036,4.4651,209658,0
2016-04-25,4.4344,4.5419,4.4128,4.4267,290165,0
2016-04-26,4.442,4.4689,4.3806,4.442,193150,0
2016-04-27,4.419,4.5112,4.3806,4.4805,134002,0
2016-04-28,4.4651,4.5227,4.3882,4.4113,216431,0
2016-04-29,4.4036,4.4344,4.3652,4.3806,285656,0
2016-05-02,4.4267,4.4805,4.3421,4.4344,168700,0
2016-05-03,4.419,4.4497,4.3729,4.3882,237286,0
2016-05-04,4.3882,4.442,4.3421,4.3652,242538,0
2016-05-05,4.3806,4.5035,4.3652,4.4344,273586,0
2016-05-06,4.2269,4.3498,4.0347,4.3191,779932,0
2016-05-09,4.2883,4.3037,4.2038,4.2576,312356,0
2016-05-10,4.2499,4.2883,4.1961,4.2806,386580,0
2016-05-11,4.2653,4.3575,4.2345,4.2806,352672,0
2016-05-12,4.2883,4.2883,4.1423,4.1731,383788,0
2016-05-13,4.15,4.2115,4.0808,4.0885,341309,0
2016-05-16,4.0885,4.1654,4.0501,4.1193,246404,0
2016-05-17,4.1193,4.1346,4.0194,4.027,296424,0
2016-05-18,4.027,4.1116,4.0194,4.0424,233698,0
2016-05-19,4.0424,4.0655,3.9963,4.0117,181577,0
2016-05-20,4.0194,4.0803,4.004,4.0655,115079,0
2016-05-23,4.0655,4.1269,3.9963,4.0578,173720,0
2016-05-24,4.0655,4.2345,4.0655,4.1884,162691,0
2016-05-25,4.2115,4.2345,4.027,4.1807,220621,0
2016-05-26,4.1884,4.273,4.0808,4.2499,352051,0
2016-05-27,4.2499,4.3575,4.2499,4.3421,316426,0
2016-05-31,4.3729,4.4497,4.3114,4.3498,262882,0
2016-06-01,4.3344,4.3882,4.2499,4.2576,253363,0
2016-06-02,4.273,4.3421,4.2192,4.3344,259478,0
2016-06-03,4.3268,4.3421,4.2653,4.3191,106305,0
2016-06-06,4.3191,4.4344,4.1346,4.4036,229408,0
2016-06-07,4.3882,4.4267,4.3729,4.3729,119503,0
2016-06-08,4.3268,4.3882,4.2806,4.3114,216014,0
2016-06-09,4.296,4.3959,4.296,4.3037,170765,0
2016-06-10,4.2576,4.419,4.2576,4.3575,217987,0
2016-06-13,4.3344,4.4267,4.3191,4.3882,261208,0
2016-06-14,4.3882,4.4497,4.3806,4.4344,166179,0
2016-06-15,4.4267,4.5727,4.4267,4.4881,254209,0
2016-06-16,4.4958,4.7187,4.4267,4.7187,360850,0
2016-06-17,4.6956,4.6956,4.6073,4.6111,328709,0
2016-06-20,4.6495,4.7571,4.6342,4.7264,457230,0
2016-06-21,4.7418,4.7552,4.688,4.7264,191242,0
2016-06-22,4.7341,4.8032,4.6803,4.6956,322142,0
2016-06-23,4.711,4.7648,4.6803,4.711,453977,0
2016-06-24,4.5266,4.6495,4.3652,4.5804,1021987,0
2016-06-27,4.5573,4.5957,4.5189,4.5266,437835,0
2016-06-28,4.5573,4.6265,4.5496,4.5881,226596,0
2016-06-29,4.6495,4.6649,4.5881,4.6111,277681,0
2016-06-30,4.5957,4.6342,4.5112,4.565,181315,0
2016-07-01,4.5419,4.6111,4.4689,4.4728,215251,0
2016-07-05,4.4344,4.4805,4.4113,4.4344,113421,0
2016-07-06,4.4036,4.4574,4.3613,4.3806,119076,0
2016-07-07,4.8417,4.9262,4.7033,4.7494,1555329,0
2016-07-08,4.8647,4.8647,4.7379,4.8494,526872,0
2016-07-11,4.9031,4.9339,4.834,4.8878,616457,0
2016-07-12,4.9031,5.0184,4.8263,4.9262,732053,0
2016-07-13,4.9569,4.9877,4.8801,4.9723,498473,0
2016-07-14,4.8878,5.0856,4.8878,4.9877,326213,0
2016-07-15,5.0107,5.0876,4.9954,5.0107,389246,0
2016-07-18,4.9954,5.1568,4.9858,5.126,588077,0
2016-07-19,5.1106,5.1337,4.9339,4.9723,293521,0
2016-07-20,4.9954,5.0261,4.9454,4.9646,253328,0
2016-07-21,4.9646,5.0876,4.9339,5.0031,387060,0
2016-07-22,4.9954,5.0338,4.8878,4.9493,274986,0
2016-07-25,4.9493,4.9877,4.8801,4.9108,197665,0
2016-07-26,4.9031,4.9954,4.9031,4.9416,136880,0
2016-07-27,4.9723,5.0031,4.8878,4.9339,182681,0
2016-07-28,4.9262,4.9877,4.8878,4.9723,281466,0
2016-07-29,4.9877,5.0107,4.8878,4.98,527648,0
2016-08-01,5,5.43,4.93,5.1,653591,0
2016-08-02,5.06,5.15,4.92,4.98,416001,0
2016-08-03,4.99,5.13,4.95,5.09,243973,0
2016-08-04,5.14,5.3,5.06,5.26,438944,0
2016-08-05,5.2,5.2,4.9,4.93,606931,0
2016-08-08,4.95,5.13,4.92,5.04,506759,0
2016-08-09,4.99,5.2,4.96,5.14,271327,0
2016-08-10,5.16,5.16,5.03,5.05,126336,0
2016-08-11,5.06,5.09,5,5.06,159115,0
2016-08-12,5.08,5.3,5.07,5.24,911113,0
2016-08-15,5.22,5.37,5.15,5.17,503577,0
2016-08-16,5.15,5.21,5.1,5.15,323070,0
2016-08-17,5.12,5.19,5.05,5.11,216482,0
2016-08-18,5.12,5.15,5.07,5.12,125152,0
2016-08-19,5.1,5.14,5.05,5.09,162648,0
2016-08-22,5.08,5.08,5,5.04,163286,0
2016-08-23,5.01,5.11,5.01,5.07,194972,0
2016-08-24,5.02,5.07,4.98,5.01,172261,0
2016-08-25,5.02,5.02,4.98,5,132739,0
2016-08-26,4.98,5.04,4.93,4.97,117324,0
2016-08-29,4.99,5.1,4.94,5.05,258396,0
2016-08-30,5.08,5.1,4.995,5,148191,0
2016-08-31,5,5.03,4.93,4.96,208374,0
2016-09-01,4.93,5.075,4.93,4.98,107884,0
2016-09-02,5.01,5.09,4.97,5.08,433281,0
2016-09-06,5.05,5.2,5.04,5.07,361893,0
2016-09-07,5.08,5.17,5.07,5.09,415214,0
2016-09-08,5.1,5.15,5.04,5.1,356512,0
2016-09-09,5.1,5.14,5.02,5.07,344299,0
2016-09-12,5.01,5.15,4.99,5.12,286137,0
2016-09-13,5.09,5.18,5.01,5.065,164174,0
2016-09-14,5.105,5.105,5.02,5.06,213003,0
2016-09-15,5.05,5.19,5.04,5.15,513827,0
2016-09-16,5.16,5.2,5.08,5.12,487050,0
2016-09-19,5.1,5.14,5.05,5.12,157613,0
2016-09-20,5.16,5.1701,5.1,5.14,262901,0
2016-09-21,5.14,5.235,5.13,5.22,354083,0
2016-09-22,5.24,5.38,5.19,5.29,741525,0
2016-09-23,5.3,5.37,5.23,5.23,113598,0
2016-09-26,5.2,5.44,5.2,5.38,240139,0
2016-09-27,5.37,5.46,5.26,5.37,251025,0
2016-09-28,5.4,5.62,5.32,5.5,229510,0
2016-09-29,5.5,5.6,5.435,5.52,248985,0
2016-09-30,5.54,5.7,5.47,5.7,396033,0
2016-10-03,5.73,5.73,5.52,5.57,128459,0
2016-10-04,5.59,5.68,5.56,5.61,170651,0
2016-10-05,5.61,5.725,5.6,5.68,220399,0
2016-10-06,5.67,5.7,5.46,5.62,90694,0
2016-10-07,5.64,5.65,5.55,5.59,99444,0
2016-10-10,5.6,5.65,5.55,5.55,37799,0
2016-10-11,5.5,5.55,5.2,5.3,202360,0
2016-10-12,5.4,5.45,5.2,5.4,121305,0
2016-10-13,5.35,5.45,5.2,5.35,132859,0
2016-10-14,5.4,5.5,5.3,5.4,176823,0
2016-10-17,5.45,5.45,5.2,5.25,87918,0
2016-10-18,5.2,5.55,5.15,5.5,167341,0
2016-10-19,5.55,5.55,5.355,5.55,90650,0
2016-10-20,5.7,5.9,5.65,5.85,389908,0
2016-10-21,5.8,6.195,5.65,6.1,497425,0
2016-10-24,6.25,6.25,6,6.2,279622,0
2016-10-25,6.2,6.55,6.1,6.55,522035,0
2016-10-26,6.45,6.55,6.4,6.45,195109,0
2016-10-27,6.45,6.6,6.35,6.55,581501,0
2016-10-28,6.55,6.55,6.3,6.45,490733,0
2016-10-31,6.45,6.55,6.4,6.55,359469,0
2016-11-01,6.5,6.5,6.35,6.5,381167,0
2016-11-02,6.45,6.45,6.2,6.2,261340,0
2016-11-03,6.2,6.35,5.975,6,309622,0
2016-11-04,5.95,6.2,5.95,6.15,359708,0
2016-11-07,6.25,6.35,6.15,6.25,224915,0
2016-11-08,6.25,6.35,6.25,6.35,110756,0
2016-11-09,6.25,6.625,6.15,6.55,362999,0
2016-11-10,6.55,6.7,6.5,6.55,234163,0
2016-11-11,6.5,6.7,6.45,6.65,268715,0
2016-11-14,6.7,6.775,6.55,6.6,217557,0
2016-11-15,6.65,6.7,6.6,6.65,170434,0
2016-11-16,6.7,6.75,6.4,6.65,234597,0
2016-11-17,6.65,6.65,6.55,6.6,108879,0
2016-11-18,6.6,6.7,6.5148,6.7,236759,0
2016-11-21,6.7,6.75,6.55,6.7,107361,0
2016-11-22,6.75,6.8,6.7,6.75,175819,0
2016-11-23,6.8,6.8,6.65,6.8,202669,0
2016-11-25,6.8,6.85,6.75,6.8,94362,0
2016-11-28,6.75,6.85,6.595,6.6,154208,0
2016-11-29,6.65,6.75,6.6,6.7,128396,0
2016-11-30,6.8,6.8,6.35,6.4,199946,0
2016-12-01,6.45,6.45,6.1,6.25,210201,0
2016-12-02,6.2,6.35,6.15,6.2,165775,0
2016-12-05,6.25,6.6,6.2,6.6,202811,0
2016-12-06,6.6,6.65,6.3,6.45,332427,0
2016-12-07,7.85,8.7,7.65,8.45,3170073,0
2016-12-08,8.45,8.75,8.3,8.6,1125052,0
2016-12-09,8.6,8.9438,8.45,8.65,706320,0
2016-12-12,8.65,8.8,8.45,8.65,265226,0
2016-12-13,8.75,8.9,8.5132,8.75,289679,0
2016-12-14,8.75,9.25,8.7,8.95,948964,0
2016-12-15,9.05,9.5,8.825,8.95,802314,0
2016-12-16,9.15,9.35,8.75,8.85,447716,0
2016-12-19,8.9,9.1,8.85,8.9,233071,0
2016-12-20,8.95,9,8.75,8.9,202956,0
2016-12-21,8.85,8.9,8.55,8.8,167949,0
2016-12-22,8.75,8.75,8.35,8.6,284788,0
2016-12-23,8.55,9,8.45,8.75,223301,0
2016-12-27,8.9,9.1,8.6,8.8,265144,0
2016-12-28,8.9,8.95,8.65,8.65,106971,0
2016-12-29,8.65,8.9,8.55,8.65,191324,0
2016-12-30,8.7,8.9,8.55,8.7,179412,0
2017-01-03,8.85,8.85,8.4,8.45,297507,0
2017-01-04,8.4,8.5865,8.305,8.5,313106,0
2017-01-05,8.5,8.55,8.3,8.3,272175,0
2017-01-06,8.15,8.5,8.15,8.3,375361,0
2017-01-09,8.3,8.75,8.25,8.6,437022,0
2017-01-10,8.65,9.4,8.55,9.35,1181675,0
2017-01-11,9.4,9.408,8.975,9.05,354052,0
2017-01-12,9.1,9.4,8.85,9.35,821241,0
2017-01-13,9.4,9.5,9.1,9.35,478371,0
2017-01-17,9.4,9.4,9,9,284994,0
2017-01-18,9.05,9.1,8.95,9.05,275907,0
2017-01-19,9,9.15,8.65,8.7,460488,0
2017-01-20,8.7,9,8.65,8.725,255381,0
2017-01-23,8.75,9.1,8.6,9.1,590662,0
2017-01-24,9.1,9.4,9,9.25,618724,0
2017-01-25,9.35,9.45,9.15,9.3,401999,0
2017-01-26,9.25,9.35,9.2,9.2,228523,0
2017-01-27,9.3,9.3,8.95,9.05,188994,0
2017-01-30,9.05,9.1,8.8,8.9,222779,0
2017-01-31,8.85,9.195,8.75,9,415531,0
2017-02-01,9.05,9.2,8.65,8.85,463172,0
2017-02-02,8.75,9.2,8.62,9.15,585331,0
2017-02-03,9.15,9.25,9,9.2,288389,0
2017-02-06,9.3,9.775,9.25,9.5,772617,0
2017-02-07,9.65,9.6906,9.35,9.45,504676,0
2017-02-08,9.5,9.95,8.6,9.2,1903741,0
2017-02-09,9.2,9.3,8.95,9.05,440228,0
2017-02-10,9.1,9.25,8.975,9.2,364378,0
2017-02-13,9.25,9.8,9.15,9.75,632499,0
2017-02-14,9.75,10.4,9.6,10.35,973321,0
2017-02-15,10.25,10.35,10.2,10.35,673990,0
2017-02-16,10.35,10.35,10,10.2,339444,0
2017-02-17,10,10.2,9.85,10.15,401316,0
2017-02-21,10.2,10.5,10,10.15,355731,0
2017-02-22,10.15,10.15,9.725,9.8,357257,0
2017-02-23,9.75,9.95,9.35,9.5,558809,0
2017-02-24,9.45,9.6,9.3,9.4,329513,0
2017-02-27,9.45,9.5,9.15,9.35,343246,0
2017-02-28,9.4,9.45,8.6,8.95,702169,0
2017-03-01,9.1,9.5,9.05,9.4,405976,0
2017-03-02,9.45,9.7,8.95,9.2,473894,0
2017-03-03,9.15,9.35,8.95,9.3,227656,0
2017-03-06,9.4,9.4,9,9.1,194081,0
2017-03-07,9.15,9.3,9.1,9.25,174540,0
2017-03-08,9.25,9.3,9,9.1,220372,0
2017-03-09,9.05,9.325,9.05,9.3,272797,0
2017-03-10,9.2,9.2034,8.8,8.95,455873,0
2017-03-13,9,9.05,8.75,8.9,295631,0
2017-03-14,8.85,8.85,8.725,8.8,287124,0
2017-03-15,8.8,9.1,8.7,9,323146,0
2017-03-16,9.05,9.05,8.9,8.95,480244,0
2017-03-17,8.85,9,8.7,8.9,317077,0
2017-03-20,8.9,8.9,8.65,8.7,278856,0
2017-03-21,8.8,8.9,8.35,8.55,533497,0
2017-03-22,8.6,8.725,8.35,8.65,360583,0
2017-03-23,8.7,8.85,8.6,8.8,378275,0
2017-03-24,8.8,8.9,8.45,8.6,311884,0
2017-03-27,8.55,8.75,8.35,8.75,343401,0
2017-03-28,8.5,8.75,8.35,8.7,139233,0
2017-03-29,8.65,8.8,8.4,8.45,206340,0
2017-03-30,8.45,8.675,8.35,8.6,342785,0
2017-03-31,8.6,9,8.55,9,376462,0
2017-04-03,8.95,9.005,8.35,8.45,926516,0
2017-04-04,8.4,8.575,8.4,8.5,388711,0
2017-04-05,8.5,8.625,8.35,8.4,397074,0
2017-04-06,8.4,8.6,8.2665,8.55,274442,0
2017-04-07,8.5,8.65,8.4,8.65,297341,0
2017-04-10,8.6,8.65,8.45,8.5,410894,0
2017-04-11,8.5,8.55,8.4,8.5,283113,0
2017-04-12,8.5,8.5,8.1,8.25,542142,0
2017-04-13,8.35,8.6,8.15,8.5,489120,0
2017-04-17,8.5,8.6,8.4,8.6,127804,0
2017-04-18,8.55,8.95,8.35,8.75,423848,0
2017-04-19,8.8,8.95,8.5,8.75,328570,0
2017-04-20,8.75,8.9,8.7,8.85,196329,0
2017-04-21,8.9,8.95,8.8,8.85,220380,0
2017-04-24,8.95,9.1,8.9,9,473952,0
2017-04-25,9.05,9.25,8.85,8.9,498109,0
2017-04-26,8.85,9.15,8.85,9,262490,0
2017-04-27,9.05,9.2,9,9.15,201838,0
2017-04-28,9.15,9.25,8.95,9,276025,0
2017-05-01,9,9.25,8.95,9.25,195545,0
2017-05-02,9.25,9.25,8.9,8.9,367506,0
2017-05-03,8.9,8.95,8.3,8.45,830211,0
2017-05-04,9,9.8,8.95,9.6,1170815,0
2017-05-05,9.7,9.9,9.55,9.85,698076,0
2017-05-08,9.85,10.35,9.8,10.25,589723,0
2017-05-09,10.25,10.65,10.1,10.65,640602,0
2017-05-10,10.65,10.755,10.35,10.65,373601,0
2017-05-11,10.6,10.85,10.386,10.7,306438,0
2017-05-12,10.65,10.8,10.5,10.65,220854,0
2017-05-15,10.7,10.975,10.7,10.95,277675,0
2017-05-16,11,11,10.7,10.9,294877,0
2017-05-17,10.75,10.8,10.25,10.3,215236,0
2017-05-18,10.2,10.35,10.05,10.25,171406,0
2017-05-19,10.25,10.3,9.9,9.95,159322,0
2017-05-22,9.95,10.3,9.85,10.25,209899,0
2017-05-23,10.3,10.3,10.1,10.25,109102,0
2017-05-24,10.25,10.25,9.925,10,121735,0
2017-05-25,10,10.35,10,10.3,165732,0
2017-05-26,10.3,10.35,10.05,10.3,149838,0
2017-05-30,10.3,10.65,10.25,10.4,243916,0
2017-05-31,10.4,10.5,10.05,10.075,121511,0
2017-06-01,10.15,10.425,10.1,10.35,109269,0
2017-06-02,10.4,10.55,10.175,10.2,143457,0
2017-06-05,10.25,10.45,10.2,10.45,148474,0
2017-06-06,10.45,10.5,10.2,10.45,147245,0
2017-06-07,10.45,10.7,10.25,10.4,158832,0
2017-06-08,10.4,11.15,10.395,11.05,333253,0
2017-06-09,11.05,11.8773,10.9,11.05,818070,0
2017-06-12,11.75,11.75,11.05,11.05,587417,0
2017-06-13,11.15,11.3,11.05,11.25,270200,0
2017-06-14,11.15,11.5,10.6,10.85,594948,0
2017-06-15,10.85,11.2,10.7083,11.1,307180,0
2017-06-16,11.05,11.35,11.05,11.15,326293,0
2017-06-19,11.2,11.5,11.145,11.45,279611,0
2017-06-20,11.45,11.6,11.25,11.35,290018,0
2017-06-21,11.25,11.35,11.15,11.2,223336,0
2017-06-22,11.25,11.4,11.1,11.35,327133,0
2017-06-23,11.4,11.945,11.2,11.7,757392,0
2017-06-26,11.8,11.85,11.4,11.5,308799,0
2017-06-27,11.5,11.5,11.1,11.2,337128,0
2017-06-28,11.3,11.5,11.15,11.5,179742,0
2017-06-29,11.05,11.15,10.25,10.8,961645,0
2017-06-30,10.8,10.8,10.5,10.65,525437,0
2017-07-03,10.75,10.8,10.45,10.45,148886,0
2017-07-05,10.45,10.725,10.4,10.6,205121,0
2017-07-06,10.45,10.6,10.3906,10.55,277924,0
2017-07-07,10.65,11.15,10.6,11.15,177568,0
2017-07-10,11.1,11.325,10.975,11.3,264234,0
2017-07-11,11.3,11.35,11,11.35,174897,0
2017-07-12,11.35,11.5,11,11.05,159858,0
2017-07-13,11,11.1,10.8,10.9,127400,0
2017-07-14,10.95,11.15,10.85,11.05,111818,0
2017-07-17,11.1,11.1,10.8,10.85,181770,0
2017-07-18,10.85,11.075,10.65,10.95,282461,0
2017-07-19,11.05,11.2,10.9,10.95,254124,0
2017-07-20,11.05,11.1,10.8,11.1,157396,0
2017-07-21,11.2,11.2,10.95,11.15,140593,0
2017-07-24,11.15,11.388,11,11.35,175873,0
2017-07-25,11.45,11.55,11.25,11.5,196586,0
2017-07-26,11.5,11.725,11.25,11.6,296335,0
2017-07-27,11.6,12.2,11.5,11.65,352332,0
2017-07-28,11.6,11.7083,11.375,11.6,166275,0
2017-07-31,11.65,11.725,11.2,11.6,373589,0
2017-08-01,11.7,11.825,11.5,11.55,126987,0
2017-08-02,11.55,11.575,11.01,11.05,260905,0
2017-08-03,10.3,10.35,8.5,9.95,940706,0
2017-08-04,9.85,9.85,9.2,9.3,402202,0
2017-08-07,9.25,9.5,9,9.4,481920,0
2017-08-08,9.4,9.85,9.35,9.6,520258,0
2017-08-09,9.5,9.7,9.35,9.45,310409,0
2017-08-10,9.35,9.35,8.95,9.05,342315,0
2017-08-11,9.05,9.1,8.8815,8.95,168171,0
2017-08-14,9,9.1,8.85,9.05,202734,0
2017-08-15,9.05,9.1,8.8,8.8,410502,0
2017-08-16,8.85,8.95,8.65,8.75,167853,0
2017-08-17,8.75,8.85,8.45,8.45,296773,0
2017-08-18,8.45,8.7,8.45,8.65,305419,0
2017-08-21,8.6,8.7,8.35,8.6,257498,0
2017-08-22,8.6,8.9,8.6,8.85,188396,0
2017-08-23,8.8,8.95,8.75,8.9,138777,0
2017-08-24,9,9.1,8.9,9,112427,0
2017-08-25,9,9,8.75,8.8,98732,0
2017-08-28,8.8,8.95,8.8,8.8,113441,0
2017-08-29,8.75,9.1,8.75,9.1,185928,0
2017-08-30,9.05,9.2,8.95,9.15,194495,0
2017-08-31,9.15,9.15,9.05,9.1,122353,0
2017-09-01,9.15,9.25,9.05,9.15,141066,0
2017-09-05,9.15,9.2,8.9,9.1,190879,0
2017-09-06,9.15,9.15,8.95,8.95,89851,0
2017-09-07,8.95,9.025,8.8,8.8,101989,0
2017-09-08,8.75,8.95,8.65,8.7,285982,0
2017-09-11,8.7,9.075,8.7,9,268055,0
2017-09-12,9.1,9.15,8.9,8.95,174760,0
2017-09-13,9,9.05,8.75,8.9,345643,0
2017-09-14,8.9,8.95,8.775,8.9,103128,0
2017-09-15,8.9,8.9,8.6,8.7,329011,0
2017-09-18,8.65,8.8,8.5,8.65,322724,0
2017-09-19,8.75,8.9,8.7,8.75,167704,0
2017-09-20,8.75,8.75,8.475,8.5,229888,0
2017-09-21,8.55,8.85,8.45,8.7,157815,0
2017-09-22,8.75,8.85,8.55,8.7,117744,0
2017-09-25,8.7,8.8,8.525,8.65,122604,0
2017-09-26,8.65,8.7,8.25,8.4,326110,0
2017-09-27,8.45,8.7,8.35,8.55,373706,0
2017-09-28,8.55,8.6,8.25,8.4,248829,0
2017-09-29,8.45,8.45,8.2,8.2,355866,0
2017-10-02,8.3,8.4,8.1,8.3,240729,0
2017-10-03,8.3,8.4,8.05,8.2,391270,0
2017-10-04,8.25,8.55,8.1,8.5,383683,0
2017-10-05,8.5,8.55,8.25,8.55,246471,0
2017-10-06,8.45,8.75,8.4,8.625,151509,0
2017-10-09,8.2,8.6,8.15,8.55,409077,0
2017-10-10,8.6,8.75,8.5,8.6,164651,0
2017-10-11,8.55,8.7,8.5,8.55,145112,0
2017-10-12,8.5,8.7,8.5,8.6,142889,0
2017-10-13,8.55,8.6,8.35,8.5,141473,0
2017-10-16,8.5,8.5,8.2,8.3,327516,0
2017-10-17,8.35,8.45,8.25,8.4,108416,0
2017-10-18,8.45,8.6,8.4,8.5,146739,0
2017-10-19,8.45,8.5,8.15,8.4,272429,0
2017-10-20,8.45,8.55,8.35,8.45,205870,0
2017-10-23,8.45,8.475,8.3,8.35,116293,0
2017-10-24,8.45,8.5,8.4,8.4,70340,0
2017-10-25,8.4,8.5,8.25,8.4,121995,0
2017-10-26,8.45,8.45,8.15,8.15,215873,0
2017-10-27,8.15,8.2,7.8,7.9,772615,0
2017-10-30,7.875,8.15,7.85,8.05,215807,0
2017-10-31,8.05,8.45,8.05,8.25,133158,0
2017-11-01,8.35,8.35,7.85,7.9,134684,0
2017-11-02,7.9,8.1,7.8,7.9,184847,0
2017-11-03,7.85,7.9,7.525,7.6,191872,0
2017-11-06,7.7,7.9,7.7,7.75,147613,0
2017-11-07,7.75,7.75,7,7.2,437228,0
2017-11-08,7.25,7.575,7.25,7.5,189937,0
2017-11-09,7.45,7.55,7.3,7.4,91192,0
2017-11-10,7.35,7.5,7.35,7.45,72103,0
