Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11,11.123,10.961,11.108,569414,0
2005-02-28,11.123,11.153,10.956,10.995,622652,0
2005-03-01,10.931,11.092,10.931,11.016,454434,0
2005-03-02,10.871,11.085,10.84,10.961,599632,0
2005-03-03,10.809,10.84,10.718,10.787,612580,0
2005-03-04,10.893,11.046,10.871,10.961,433504,0
2005-03-07,10.969,11.032,10.931,10.939,351616,0
2005-03-08,11.032,11.063,10.987,11.025,370063,0
2005-03-09,10.978,11.153,10.978,11.07,426309,0
2005-03-10,11.169,11.192,11.055,11.137,471830,0
2005-03-11,11.108,11.137,11.025,11.046,390859,0
2005-03-14,11.046,11.085,10.978,11.07,363129,0
2005-03-15,11.162,11.162,11.025,11.055,409827,0
2005-03-16,10.91,10.931,10.833,10.862,499957,0
2005-03-17,10.626,10.787,10.619,10.741,629455,0
2005-03-18,10.65,10.672,10.488,10.664,689366,0
2005-03-21,10.526,10.589,10.406,10.481,499433,0
2005-03-22,10.389,10.564,10.251,10.344,552279,0
2005-03-23,10.305,10.444,10.283,10.398,383926,0
2005-03-24,10.32,10.474,10.32,10.32,359726,0
2005-03-28,10.258,10.406,10.258,10.336,372152,0
2005-03-29,10.274,10.428,10.236,10.258,404332,0
2005-03-30,10.274,10.444,10.266,10.351,406689,0
2005-03-31,10.328,10.359,10.266,10.29,633510,0
2005-04-01,10.297,10.336,10.092,10.106,727825,0
2005-04-04,10.069,10.197,9.97,10.152,786298,0
2005-04-05,10.13,10.206,10.083,10.152,780672,0
2005-04-06,10.069,10.22,10.061,10.166,453254,0
2005-04-07,10.166,10.236,10.137,10.214,432064,0
2005-04-08,10.106,10.197,10.083,10.144,256518,0
2005-04-11,10.236,10.313,10.166,10.266,322315,0
2005-04-12,10.166,10.274,10.061,10.251,594529,0
2005-04-13,10.175,10.251,10.069,10.083,315645,0
2005-04-14,10.13,10.206,10.038,10.069,378694,0
2005-04-15,10.022,10.092,9.939,9.944,987350,0
2005-04-18,9.944,10.014,9.892,9.984,626316,0
2005-04-19,10.014,10.069,9.97,10.045,725862,0
2005-04-20,9.861,9.939,9.785,9.809,654833,0
2005-04-21,9.892,9.953,9.809,9.939,353578,0
2005-04-22,9.861,9.97,9.839,9.892,483082,0
2005-04-25,9.646,9.679,9.58,9.679,492498,0
2005-04-26,9.639,9.663,9.58,9.58,527423,0
2005-04-27,9.58,9.671,9.526,9.639,462937,0
2005-04-28,9.54,9.601,9.448,9.4782,470523,0
2005-04-29,9.626,9.633,9.4724,9.601,562481,0
2005-05-02,9.534,9.586,9.4948,9.547,649340,0
2005-05-03,9.487,9.58,9.4782,9.526,475102,0
2005-05-04,9.547,9.763,9.547,9.755,518530,0
2005-05-05,9.961,9.991,9.809,9.869,481641,0
2005-05-06,9.822,9.939,9.746,9.785,548877,0
2005-05-09,9.839,9.854,9.755,9.854,527947,0
2005-05-10,9.608,9.646,9.572,9.58,547179,0
2005-05-11,9.608,9.646,9.4948,9.608,658236,0
2005-05-12,9.608,9.639,9.4948,9.4948,558296,0
2005-05-13,9.4168,9.4343,9.2812,9.3193,777532,0
2005-05-16,9.3865,9.4724,9.3661,9.4568,853140,0
2005-05-17,9.3865,9.4948,9.3661,9.487,617683,0
2005-05-18,9.547,9.685,9.517,9.633,750585,0
2005-05-19,9.817,9.854,9.771,9.83,752156,0
2005-05-20,9.755,9.809,9.717,9.809,755426,0
2005-05-23,9.839,9.884,9.785,9.839,469083,0
2005-05-24,9.854,9.931,9.822,9.914,476146,0
2005-05-25,10.031,10.061,9.953,9.991,581319,0
2005-05-26,9.991,10.038,9.961,10.007,419898,0
2005-05-27,10.144,10.166,10.092,10.152,530955,0
2005-05-31,9.944,9.944,9.801,9.822,921556,0
2005-06-01,9.854,9.976,9.847,9.909,608657,0
2005-06-02,10.031,10.106,10.014,10.083,409171,0
2005-06-03,9.961,9.984,9.83,9.869,476279,0
2005-06-06,9.869,9.914,9.839,9.9,503749,0
2005-06-07,9.931,10,9.884,9.909,461105,0
2005-06-08,9.923,9.991,9.822,9.861,572816,0
2005-06-09,9.953,10,9.877,9.953,422907,0
2005-06-10,9.984,10,9.861,9.892,374901,0
2005-06-13,9.778,9.877,9.725,9.801,410218,0
2005-06-14,9.778,9.909,9.778,9.869,395044,0
2005-06-15,9.877,9.914,9.822,9.892,544036,0
2005-06-16,9.953,9.97,9.892,9.923,257828,0
2005-06-17,10.069,10.137,10.031,10.122,545475,0
2005-06-20,9.892,10.007,9.869,9.991,571245,0
2005-06-21,10.052,10.114,10.007,10.083,673277,0
2005-06-22,10.083,10.114,10.014,10.052,1068979,0
2005-06-23,9.97,10.031,9.861,9.884,569284,0
2005-06-24,9.884,10,9.801,9.809,322708,0
2005-06-27,9.755,9.791,9.708,9.725,451946,0
2005-06-28,9.778,9.847,9.755,9.83,464112,0
2005-06-29,9.877,9.9,9.791,9.83,366007,0
2005-06-30,9.923,9.953,9.839,9.839,326631,0
2005-07-01,9.869,9.914,9.809,9.861,349262,0
2005-07-05,9.801,9.953,9.785,9.939,340235,0
2005-07-06,9.961,10.069,9.944,9.953,503486,0
2005-07-07,9.755,9.944,9.739,9.923,484911,0
2005-07-08,9.923,10.083,9.909,10.038,407211,0
2005-07-11,10.175,10.313,10.175,10.266,547961,0
2005-07-12,10.336,10.398,10.305,10.366,540767,0
2005-07-13,10.411,10.488,10.351,10.406,588643,0
2005-07-14,10.551,10.589,10.481,10.543,538150,0
2005-07-15,10.503,10.564,10.474,10.534,462542,0
2005-07-18,10.564,10.626,10.557,10.572,397268,0
2005-07-19,10.589,10.793,10.589,10.763,506758,0
2005-07-20,10.733,10.924,10.656,10.893,494592,0
2005-07-21,10.878,10.893,10.725,10.748,512512,0
2005-07-22,10.748,10.793,10.664,10.725,268290,0
2005-07-25,10.787,10.793,10.688,10.688,448025,0
2005-07-26,10.733,10.779,10.695,10.748,474577,0
2005-07-27,10.779,10.862,10.741,10.84,461366,0
2005-07-28,10.956,11.025,10.878,11.016,600547,0
2005-07-29,10.987,11,10.902,10.939,283334,0
2005-08-01,10.969,11.032,10.939,10.961,361688,0
2005-08-02,11.077,11.146,11.07,11.1,385494,0
2005-08-03,11.123,11.229,11.123,11.183,436774,0
2005-08-04,11.108,11.183,11.046,11.063,441875,0
2005-08-05,10.969,11,10.862,10.91,360902,0
2005-08-08,10.987,11,10.833,10.856,320745,0
2005-08-09,10.916,11.115,10.916,11.063,399494,0
2005-08-10,11.208,11.336,11.162,11.169,600677,0
2005-08-11,11.307,11.468,11.307,11.468,793360,0
2005-08-12,11.374,11.414,11.307,11.336,539068,0
2005-08-15,11.183,11.269,11.137,11.223,487397,0
2005-08-16,11.115,11.131,10.995,11,704671,0
2005-08-17,10.893,11.008,10.871,10.978,813897,0
2005-08-18,10.802,10.871,10.757,10.856,780018,0
2005-08-19,10.871,10.916,10.825,10.878,432718,0
2005-08-22,10.939,10.978,10.833,10.886,542992,0
2005-08-23,10.84,10.856,10.787,10.817,546522,0
2005-08-24,10.817,10.893,10.757,10.779,781720,0
2005-08-25,10.725,10.741,10.68,10.718,565751,0
2005-08-26,10.695,10.702,10.634,10.672,591391,0
2005-08-29,10.589,10.688,10.564,10.672,437036,0
2005-08-30,10.642,10.65,10.551,10.61,536320,0
2005-08-31,10.634,10.817,10.634,10.802,732795,0
2005-09-01,10.848,10.939,10.817,10.862,616112,0
2005-09-02,10.787,10.862,10.779,10.809,407995,0
2005-09-06,11.032,11.146,11.016,11.1,822794,0
2005-09-07,11.146,11.237,11.123,11.208,623047,0
2005-09-08,11.108,11.153,11.092,11.115,478632,0
2005-09-09,11.153,11.237,11.153,11.216,346250,0
2005-09-12,11.046,11.077,10.987,11.008,539068,0
2005-09-13,10.948,10.948,10.862,10.893,562088,0
2005-09-14,10.878,10.948,10.848,10.862,1448585,0
2005-09-15,10.809,10.893,10.809,10.833,983689,0
2005-09-16,10.978,11.077,10.956,11.07,694861,0
2005-09-19,10.978,10.978,10.902,10.939,504795,0
2005-09-20,10.995,11.039,10.856,10.856,436774,0
2005-09-21,10.856,10.893,10.748,10.787,434552,0
2005-09-22,10.642,10.71,10.589,10.702,786165,0
2005-09-23,10.557,10.656,10.551,10.61,621215,0
2005-09-26,10.763,10.886,10.733,10.787,692115,0
2005-09-27,11.039,11.1,11,11.055,866354,0
2005-09-28,11.177,11.223,11.153,11.198,724291,0
2005-09-29,11.216,11.384,11.169,11.384,620037,0
2005-09-30,11.353,11.445,11.329,11.391,523892,0
2005-10-03,11.329,11.399,11.307,11.384,473268,0
2005-10-04,11.391,11.52,11.367,11.374,626186,0
2005-10-05,11.468,11.474,11.245,11.291,580534,0
2005-10-06,11.391,11.482,11.329,11.391,826717,0
2005-10-07,11.498,11.498,11.374,11.422,438866,0
2005-10-10,11.405,11.414,11.3,11.322,489753,0
2005-10-11,11.322,11.336,11.183,11.192,540506,0
2005-10-12,11.216,11.262,11.07,11.146,495636,0
2005-10-13,11.07,11.223,11.055,11.208,433374,0
2005-10-14,11.367,11.498,11.291,11.445,674061,0
2005-10-17,11.3,11.543,11.269,11.468,645154,0
2005-10-18,11.468,11.55,11.445,11.474,694992,0
2005-10-19,11.405,11.66,11.384,11.66,677331,0
2005-10-20,11.474,11.489,11.322,11.353,1046737,0
2005-10-21,11.468,11.489,11.322,11.399,760135,0
2005-10-24,11.451,11.582,11.436,11.582,519706,0
2005-10-25,11.559,11.613,11.482,11.537,519183,0
2005-10-26,11.528,11.582,11.436,11.451,1219276,0
2005-10-27,11.482,11.513,11.391,11.414,1007365,0
2005-10-28,11.468,11.513,11.391,11.505,779363,0
2005-10-31,11.55,11.582,11.505,11.575,721940,0
2005-11-01,11.635,11.651,11.559,11.627,525984,0
2005-11-02,11.621,11.887,11.621,11.842,808403,0
2005-11-03,11.91,11.942,11.81,11.819,784596,0
2005-11-04,11.85,11.881,11.66,11.75,645807,0
2005-11-07,11.85,11.887,11.78,11.864,465682,0
2005-11-08,11.81,11.85,11.765,11.804,349262,0
2005-11-09,11.71,11.797,11.66,11.735,519576,0
2005-11-10,11.942,12.025,11.834,11.979,599894,0
2005-11-11,12.047,12.102,12.025,12.079,489229,0
2005-11-14,12.041,12.063,11.964,12.017,676938,0
2005-11-15,11.856,11.918,11.797,11.834,1222676,0
2005-11-16,11.773,11.78,11.705,11.741,567713,0
2005-11-17,11.719,11.864,11.698,11.856,673146,0
2005-11-18,11.881,11.926,11.788,11.91,520754,0
2005-11-21,11.887,11.926,11.819,11.91,525855,0
2005-11-22,11.81,12.041,11.773,11.986,558689,0
2005-11-23,11.918,12.063,11.903,12.025,487136,0
2005-11-25,11.948,11.948,11.81,11.842,326631,0
2005-11-28,12.034,12.034,11.918,12.002,861644,0
2005-11-29,12.079,12.094,11.948,11.994,703363,0
2005-11-30,12.108,12.154,12.055,12.063,834960,0
2005-12-01,12.254,12.385,12.215,12.361,715005,0
2005-12-02,12.452,12.507,12.407,12.485,840713,0
2005-12-05,12.705,12.759,12.629,12.705,912660,0
2005-12-06,12.791,12.881,12.722,12.773,785512,0
2005-12-07,12.735,12.766,12.591,12.644,546915,0
2005-12-08,12.552,12.682,12.478,12.552,727171,0
2005-12-09,12.316,12.499,12.299,12.46,713306,0
2005-12-12,12.538,12.614,12.531,12.569,369668,0
2005-12-13,12.538,12.644,12.469,12.598,422383,0
2005-12-14,12.682,12.727,12.644,12.682,339714,0
2005-12-15,12.545,12.583,12.452,12.552,394131,0
2005-12-16,12.713,12.804,12.705,12.727,531351,0
2005-12-19,12.889,12.936,12.827,12.827,739728,0
2005-12-20,12.69,12.705,12.591,12.66,617159,0
2005-12-21,12.629,12.675,12.575,12.644,1158711,0
2005-12-22,12.69,12.705,12.629,12.667,597668,0
2005-12-23,12.629,12.66,12.583,12.621,424476,0
2005-12-27,12.675,12.722,12.56,12.606,441745,0
2005-12-28,12.705,12.713,12.569,12.598,255863,0
2005-12-29,12.614,12.682,12.598,12.629,474708,0
2005-12-30,12.446,12.499,12.399,12.478,602902,0
2006-01-03,12.667,12.844,12.583,12.827,1577302,0
2006-01-04,12.69,12.727,12.538,12.621,1031826,0
2006-01-05,12.545,12.66,12.522,12.621,578048,0
2006-01-06,12.682,12.735,12.591,12.705,493547,0
2006-01-09,12.407,12.531,12.385,12.522,578310,0
2006-01-10,12.2,12.299,12.186,12.269,699176,0
2006-01-11,12.299,12.399,12.254,12.385,399494,0
2006-01-12,12.369,12.452,12.324,12.361,553849,0
2006-01-13,12.231,12.247,12.072,12.186,783027,0
2006-01-17,11.948,12.063,11.926,12.047,578048,0
2006-01-18,11.873,11.948,11.735,11.834,723377,0
2006-01-19,11.926,12.094,11.926,12.041,489882,0
2006-01-20,11.926,11.926,11.735,11.758,585373,0
2006-01-23,11.81,11.926,11.797,11.881,365221,0
2006-01-24,11.834,11.942,11.819,11.942,546393,0
2006-01-25,11.986,12.041,11.85,12.011,710560,0
2006-01-26,12.139,12.316,12.139,12.269,629325,0
2006-01-27,12.478,12.499,12.324,12.361,585243,0
2006-01-30,12.316,12.361,12.269,12.316,363781,0
2006-01-31,12.286,12.399,12.269,12.339,477192,0
2006-02-01,12.33,12.452,12.308,12.416,260442,0
2006-02-02,12.354,12.416,12.224,12.261,485959,0
2006-02-03,12.102,12.215,12.079,12.154,434552,0
2006-02-06,12.116,12.146,12.011,12.085,329247,0
2006-02-07,12.011,12.094,11.933,11.964,532394,0
2006-02-08,11.994,12.133,11.986,12.116,324670,0
2006-02-09,12.164,12.224,12.133,12.178,453518,0
2006-02-10,12.324,12.377,12.125,12.209,425264,0
2006-02-13,12.154,12.254,12.133,12.2,251809,0
2006-02-14,12.2,12.33,12.146,12.33,427749,0
2006-02-15,12.269,12.385,12.178,12.269,354100,0
2006-02-16,12.324,12.514,12.316,12.514,348869,0
2006-02-17,12.485,12.575,12.46,12.545,258872,0
2006-02-21,12.569,12.591,12.407,12.452,329377,0
2006-02-22,12.385,12.621,12.377,12.621,506365,0
2006-02-23,12.583,12.652,12.46,12.575,391252,0
2006-02-24,12.621,12.69,12.56,12.606,258872,0
2006-02-27,12.667,12.791,12.644,12.722,376470,0
2006-02-28,12.621,12.667,12.538,12.614,349914,0
2006-03-01,12.652,12.69,12.56,12.682,338797,0
2006-03-02,12.538,12.675,12.446,12.66,519576,0
2006-03-03,12.522,12.56,12.399,12.452,453386,0
2006-03-06,12.583,12.583,12.46,12.507,556855,0
2006-03-07,12.324,12.391,12.239,12.361,795063,0
2006-03-08,12.215,12.469,12.194,12.431,357502,0
2006-03-09,12.215,12.254,12.108,12.125,450511,0
2006-03-10,12.391,12.637,12.354,12.637,678248,0
2006-03-13,12.682,12.773,12.675,12.744,407995,0
2006-03-14,12.827,12.943,12.804,12.943,577393,0
2006-03-15,13.078,13.196,13.065,13.196,1503133,0
2006-03-16,13.232,13.355,13.232,13.333,634950,0
2006-03-17,13.89,13.914,13.769,13.89,1287297,0
2006-03-20,14.387,14.464,14.312,14.418,1104556,0
2006-03-21,14.149,14.257,14.089,14.135,807226,0
2006-03-22,14.167,14.387,14.167,14.381,642538,0
2006-03-23,14.096,14.174,13.997,14.035,586944,0
2006-03-24,13.883,14.044,13.791,14.035,690673,0
2006-03-27,14.112,14.142,14.051,14.12,398446,0
2006-03-28,13.914,13.967,13.745,13.807,573079,0
2006-03-29,13.914,14.066,13.875,14.066,305833,0
2006-03-30,14.089,14.312,14.089,14.235,413096,0
2006-03-31,14.235,14.242,14.066,14.089,354887,0
2006-04-03,13.967,14.12,13.929,14.058,541292,0
2006-04-04,14.096,14.197,14.081,14.158,638613,0
2006-04-05,14.014,14.081,13.952,14.051,483212,0
2006-04-06,13.89,13.898,13.752,13.814,534880,0
2006-04-07,13.715,13.722,13.477,13.501,817167,0
2006-04-10,13.639,13.669,13.531,13.562,360120,0
2006-04-11,13.524,13.531,13.241,13.263,361296,0
2006-04-12,13.188,13.342,13.158,13.256,270121,0
2006-04-13,13.141,13.241,13.126,13.209,216098,0
2006-04-17,13.27,13.387,13.27,13.301,275877,0
2006-04-18,13.469,13.676,13.393,13.646,495900,0
2006-04-19,13.653,13.837,13.653,13.814,448546,0
2006-04-20,13.715,13.86,13.715,13.807,517611,0
2006-04-21,13.922,13.976,13.829,13.875,579748,0
2006-04-24,13.715,13.807,13.684,13.769,316950,0
2006-04-25,13.837,13.843,13.715,13.843,560128,0
2006-04-26,13.661,13.715,13.562,13.622,741430,0
2006-04-27,13.622,13.929,13.562,13.86,552671,0
2006-04-28,13.731,13.798,13.661,13.715,346250,0
2006-05-01,13.715,13.875,13.608,13.646,241999,0
2006-05-02,13.776,13.807,13.684,13.798,368883,0
2006-05-03,13.601,13.646,13.546,13.601,276402,0
2006-05-04,13.669,13.791,13.653,13.731,364695,0
2006-05-05,14.051,14.158,14.044,14.158,442270,0
2006-05-08,14.456,14.502,14.402,14.456,624094,0
2006-05-09,14.272,14.402,14.242,14.387,366530,0
2006-05-10,14.518,14.549,14.219,14.272,356718,0
2006-05-11,14.066,14.075,13.869,13.914,522716,0
2006-05-12,13.622,13.684,13.408,13.447,601331,0
2006-05-15,13.378,13.484,13.232,13.342,588121,0
2006-05-16,13.477,13.477,13.309,13.393,344683,0
2006-05-17,13.209,13.296,12.629,12.705,1304693,0
2006-05-18,12.858,12.951,12.569,12.652,570201,0
2006-05-19,12.705,12.844,12.575,12.82,541944,0
2006-05-22,12.56,12.629,12.339,12.591,581709,0
2006-05-23,12.798,12.989,12.705,12.713,381440,0
2006-05-24,12.637,12.744,12.478,12.66,398708,0
2006-05-25,12.791,12.982,12.705,12.973,664381,0
2006-05-26,13.019,13.065,12.896,13.019,395175,0
2006-05-30,12.735,12.735,12.439,12.446,551884,0
2006-05-31,12.698,12.773,12.621,12.759,451946,0
2006-06-01,12.56,12.866,12.522,12.858,718929,0
2006-06-02,12.896,12.951,12.682,12.791,410218,0
2006-06-05,12.753,12.753,12.485,12.485,322969,0
2006-06-06,12.369,12.399,12.17,12.354,504010,0
2006-06-07,12.347,12.514,12.286,12.339,545345,0
2006-06-08,12.041,12.055,11.689,11.955,664644,0
2006-06-09,12.085,12.164,11.926,11.994,496683,0
2006-06-12,12.002,12.025,11.689,11.698,701663,0
2006-06-13,11.71,11.887,11.613,11.651,1983337,0
2006-06-14,12.072,12.231,11.895,12.072,2195770,0
2006-06-15,12.416,12.69,12.416,12.682,1363168,0
2006-06-16,12.399,12.439,12.292,12.361,355540,0
2006-06-19,12.491,12.514,12.254,12.292,478109,0
2006-06-20,12.33,12.452,12.292,12.369,232315,0
2006-06-21,12.354,12.569,12.354,12.507,548486,0
2006-06-22,12.452,12.491,12.33,12.416,375948,0
2006-06-23,12.194,12.339,12.146,12.254,313289,0
2006-06-26,12.347,12.446,12.292,12.439,314858,0
2006-06-27,12.491,12.507,12.108,12.125,325979,0
2006-06-28,12.385,12.416,12.286,12.385,394915,0
2006-06-29,12.583,12.936,12.56,12.936,469213,0
2006-06-30,12.995,13.078,12.912,13.05,505842,0
2006-07-03,13.078,13.17,13.003,13.15,204848,0
2006-07-05,12.912,12.936,12.682,12.812,361560,0
2006-07-06,12.753,12.965,12.753,12.936,317212,0
2006-07-07,12.936,12.973,12.82,12.851,274441,0
2006-07-10,12.851,12.912,12.782,12.836,350439,0
2006-07-11,12.773,12.844,12.637,12.836,215835,0
2006-07-12,12.759,12.804,12.614,12.66,369668,0
2006-07-13,12.33,12.431,12.269,12.279,429449,0
2006-07-14,12.146,12.146,12.002,12.085,420814,0
2006-07-17,11.719,11.881,11.698,11.864,551756,0
2006-07-18,11.81,11.826,11.613,11.75,519183,0
2006-07-19,11.842,12.33,11.842,12.286,378301,0
2006-07-20,12.431,12.431,12.247,12.247,375425,0
2006-07-21,12.299,12.385,12.254,12.279,505973,0
2006-07-24,12.324,12.598,12.316,12.569,343116,0
2006-07-25,12.469,12.629,12.452,12.614,277315,0
2006-07-26,12.499,12.675,12.431,12.621,282811,0
2006-07-27,12.957,12.989,12.713,12.773,456133,0
2006-07-28,12.773,13.05,12.773,13.003,499563,0
2006-07-31,12.904,12.995,12.881,12.936,412572,0
2006-08-01,12.675,12.82,12.621,12.812,367968,0
2006-08-02,12.912,13.034,12.904,12.973,520231,0
2006-08-03,12.782,13.034,12.782,12.982,559210,0
2006-08-04,13.287,13.425,13.163,13.27,580794,0
2006-08-07,13.158,13.179,12.995,13.088,308843,0
2006-08-08,12.995,13.078,12.874,12.919,616898,0
2006-08-09,13.126,13.217,12.951,12.982,431933,0
2006-08-10,13.041,13.203,13.012,13.179,416889,0
2006-08-11,13.309,13.408,13.27,13.333,371107,0
2006-08-14,13.25,13.325,13.15,13.188,370322,0
2006-08-15,13.438,13.601,13.438,13.584,387982,0
2006-08-16,13.653,13.669,13.569,13.653,512119,0
2006-08-17,13.622,13.776,13.601,13.739,457965,0
2006-08-18,13.7,13.715,13.584,13.676,191112,0
2006-08-21,13.584,13.653,13.484,13.531,465160,0
2006-08-22,13.363,13.469,13.309,13.408,563530,0
2006-08-23,13.301,13.393,13.188,13.287,615590,0
2006-08-24,13.387,13.447,13.316,13.401,563921,0
2006-08-25,13.417,13.438,13.333,13.408,200139,0
2006-08-28,13.438,13.646,13.417,13.584,301387,0
2006-08-29,13.622,13.669,13.484,13.646,369537,0
2006-08-30,13.608,13.653,13.562,13.646,338797,0
2006-08-31,13.7,13.715,13.608,13.669,522848,0
2006-09-01,13.782,13.869,13.776,13.814,257301,0
2006-09-05,13.669,13.752,13.608,13.731,207071,0
2006-09-06,13.516,13.546,13.438,13.508,312634,0
2006-09-07,13.225,13.363,13.17,13.27,332779,0
2006-09-08,13.342,13.417,13.279,13.417,390596,0
2006-09-11,13.342,13.477,13.309,13.447,247098,0
2006-09-12,13.646,13.752,13.584,13.684,351096,0
2006-09-13,13.791,13.89,13.752,13.829,531742,0
2006-09-14,13.63,13.739,13.63,13.731,300731,0
2006-09-15,13.86,13.936,13.814,13.869,516305,0
2006-09-18,13.798,13.89,13.761,13.89,204978,0
2006-09-19,13.715,13.715,13.508,13.608,434942,0
2006-09-20,13.761,13.929,13.752,13.898,272216,0
2006-09-21,13.989,14.035,13.89,13.936,348478,0
2006-09-22,13.86,13.875,13.745,13.798,279671,0
2006-09-25,13.852,13.959,13.731,13.936,521799,0
2006-09-26,13.976,14.167,13.976,14.149,564444,0
2006-09-27,14.174,14.312,14.167,14.266,558426,0
2006-09-28,14.281,14.327,14.167,14.327,239905,0
2006-09-29,14.333,14.381,14.303,14.349,435073,0
2006-10-02,14.272,14.371,14.266,14.312,330556,0
2006-10-03,14.242,14.333,14.174,14.288,356327,0
2006-10-04,14.204,14.456,14.188,14.448,279934,0
2006-10-05,14.365,14.371,14.272,14.371,276271,0
2006-10-06,14.135,14.219,14.066,14.219,489358,0
2006-10-09,14.12,14.235,14.105,14.226,245006,0
2006-10-10,14.188,14.211,14.105,14.211,249190,0
2006-10-11,14.02,14.211,13.989,14.158,308055,0
2006-10-12,14.188,14.295,14.188,14.295,258872,0
2006-10-13,14.158,14.272,14.128,14.226,221070,0
2006-10-16,14.158,14.249,14.142,14.249,302563,0
2006-10-17,14.096,14.096,13.914,14.02,276009,0
2006-10-18,14.081,14.142,13.936,13.997,321922,0
2006-10-19,14.051,14.167,14.051,14.135,279671,0
2006-10-20,14.112,14.149,14.006,14.128,483473,0
2006-10-23,13.906,14.142,13.875,14.12,391774,0
2006-10-24,14.128,14.211,14.096,14.142,345207,0
2006-10-25,14.142,14.295,14.142,14.272,353057,0
2006-10-26,14.266,14.365,14.174,14.327,383402,0
2006-10-27,14.249,14.257,14.089,14.142,302954,0
2006-10-30,13.997,14.081,13.922,14.027,404986,0
2006-10-31,14.128,14.142,13.952,14.044,407080,0
2006-11-01,14.142,14.188,13.952,13.989,677723,0
2006-11-02,13.929,13.989,13.86,13.883,496814,0
2006-11-03,13.922,14.014,13.86,13.914,447107,0
2006-11-06,14.257,14.371,14.257,14.357,561435,0
2006-11-07,14.411,14.493,14.327,14.333,470654,0
2006-11-08,14.426,14.571,14.395,14.502,516829,0
2006-11-09,14.211,14.281,14.105,14.179,549006,0
2006-11-10,14.219,14.312,14.179,14.257,587335,0
2006-11-13,14.266,14.371,14.249,14.327,336835,0
2006-11-14,14.365,14.402,14.197,14.341,228391,0
2006-11-15,14.112,14.197,14.081,14.158,594529,0
2006-11-16,14.142,14.174,14.044,14.12,478501,0
2006-11-17,13.843,13.981,13.782,13.967,631548,0
2006-11-20,13.976,14.02,13.914,13.952,540896,0
2006-11-21,14.128,14.204,14.105,14.142,396483,0
2006-11-22,14.128,14.219,14.006,14.188,397007,0
2006-11-24,14.066,14.128,14.035,14.066,229572,0
2006-11-27,13.959,14.044,13.906,13.943,630502,0
2006-11-28,13.898,14.081,13.89,14.066,364303,0
2006-11-29,13.906,14.044,13.898,14.02,519054,0
2006-11-30,13.976,14.006,13.782,13.883,572292,0
2006-12-01,13.89,13.936,13.669,13.807,488311,0
2006-12-04,13.776,13.943,13.776,13.89,428140,0
2006-12-05,13.798,13.952,13.769,13.943,489622,0
2006-12-06,13.782,13.914,13.722,13.814,600547,0
2006-12-07,14.051,14.075,13.875,13.936,690547,0
2006-12-08,13.936,13.976,13.814,13.869,554503,0
2006-12-11,13.936,14.12,13.936,14.089,555417,0
2006-12-12,14.081,14.158,14.027,14.135,1426742,0
2006-12-13,14.349,14.381,14.249,14.319,592174,0
2006-12-14,14.341,14.395,14.312,14.357,378433,0
2006-12-15,14.433,14.456,14.266,14.312,493415,0
2006-12-18,14.281,14.341,14.242,14.295,487136,0
2006-12-19,14.387,14.493,14.387,14.48,372676,0
2006-12-20,14.593,14.616,14.448,14.464,410480,0
2006-12-21,14.563,14.563,14.395,14.472,612322,0
2006-12-22,14.402,14.411,14.219,14.281,293277,0
2006-12-26,14.357,14.365,14.235,14.365,116029,0
2006-12-27,14.418,14.487,14.402,14.48,199092,0
2006-12-28,14.518,14.563,14.411,14.441,286211,0
2006-12-29,14.487,14.571,14.48,14.487,408780,0
2007-01-03,14.647,14.794,14.571,14.662,723510,0
2007-01-04,14.511,14.579,14.426,14.549,507936,0
2007-01-05,14.48,14.524,14.333,14.395,551493,0
2007-01-08,14.464,14.464,14.295,14.418,560257,0
2007-01-09,15.075,15.144,14.992,15.067,1541068,0
2007-01-10,15.251,15.282,15.159,15.229,919723,0
2007-01-11,15.159,15.396,15.144,15.333,801075,0
2007-01-12,15.321,15.426,15.305,15.42,753463,0
2007-01-16,15.518,15.618,15.442,15.526,597538,0
2007-01-17,15.305,15.358,15.236,15.274,617816,0
2007-01-18,15.259,15.298,15.144,15.212,812066,0
2007-01-19,15.151,15.333,15.121,15.328,406164,0
2007-01-22,15.144,15.159,15.021,15.112,384714,0
2007-01-23,15.129,15.212,15.06,15.167,408780,0
2007-01-24,15.167,15.212,15.112,15.212,433110,0
2007-01-25,15.197,15.212,14.838,14.877,580011,0
2007-01-26,14.885,14.969,14.739,14.969,543123,0
2007-01-29,14.959,15.075,14.947,14.998,456918,0
2007-01-30,15.191,15.204,15.06,15.144,794929,0
2007-01-31,14.907,15.144,14.892,15.106,714220,0
2007-02-01,15.221,15.343,15.191,15.282,356718,0
2007-02-02,15.382,15.479,15.328,15.382,449594,0
2007-02-05,15.305,15.343,15.251,15.312,339058,0
2007-02-06,15.365,15.382,15.204,15.321,608528,0
2007-02-07,15.321,15.465,15.312,15.433,489882,0
2007-02-08,15.289,15.426,15.236,15.42,382750,0
2007-02-09,15.298,15.374,15.191,15.274,646854,0
2007-02-12,15.083,15.092,14.929,15.021,441333,0
2007-02-13,15.159,15.267,15.138,15.267,310603,0
2007-02-14,15.298,15.358,15.259,15.333,376076,0
2007-02-15,15.321,15.358,15.267,15.343,443839,0
2007-02-16,15.328,15.358,15.236,15.289,268423,0
2007-02-20,15.58,15.657,15.472,15.634,504663,0
2007-02-21,15.518,15.596,15.497,15.572,311458,0
2007-02-22,15.87,15.94,15.77,15.856,461497,0
2007-02-23,15.77,15.802,15.634,15.695,456395,0
2007-02-26,16.015,16.07,15.909,15.963,789595,0
2007-02-27,15.603,15.71,15.083,15.191,1290044,0
2007-02-28,15.212,15.274,14.998,15.144,733321,0
2007-03-01,14.579,14.747,14.441,14.723,1163332,0
2007-03-02,14.472,14.641,14.411,14.502,1197823,0
2007-03-05,14.235,14.433,14.211,14.235,571375,0
2007-03-06,14.448,14.524,14.312,14.524,735542,0
2007-03-07,14.464,14.716,14.464,14.579,599238,0
2007-03-08,15.221,15.312,14.998,15.159,1500781,0
2007-03-09,15.312,15.333,15.138,15.242,681386,0
2007-03-12,15.112,15.197,14.998,15.174,448284,0
2007-03-13,15.06,15.106,14.761,14.794,801602,0
2007-03-14,14.571,14.768,14.426,14.761,805656,0
2007-03-15,14.609,14.787,14.593,14.768,485826,0
2007-03-16,14.739,14.838,14.647,14.707,316036,0
2007-03-19,14.959,15.021,14.907,14.992,586680,0
2007-03-20,14.898,15.259,14.898,15.204,601464,0
2007-03-21,15.289,15.557,15.106,15.497,1036797,0
2007-03-22,15.648,15.663,15.458,15.549,372676,0
2007-03-23,15.433,15.509,15.396,15.472,570069,0
2007-03-26,15.472,15.472,15.212,15.382,487136,0
2007-03-27,15.236,15.442,15.197,15.333,341021,0
2007-03-28,15.144,15.197,15.052,15.092,482819,0
2007-03-29,15.242,15.267,15.129,15.259,369014,0
2007-03-30,15.204,15.351,15.159,15.242,445276,0
2007-04-02,15.413,15.451,15.267,15.396,440174,0
2007-04-03,15.451,15.671,15.426,15.611,497993,0
2007-04-04,15.526,15.625,15.504,15.58,323362,0
2007-04-05,15.725,15.794,15.703,15.739,414666,0
2007-04-09,15.687,15.748,15.648,15.703,364303,0
2007-04-10,15.748,15.932,15.748,15.916,570069,0
2007-04-11,15.97,16.002,15.733,15.81,406689,0
2007-04-12,15.765,16.009,15.756,16.009,396746,0
2007-04-13,16.009,16.122,15.97,16.122,370975,0
2007-04-16,16.099,16.213,16.084,16.176,702077,0
2007-04-17,16.084,16.107,16.002,16.053,639004,0
2007-04-18,15.901,16.07,15.87,15.985,461497,0
2007-04-19,15.725,15.886,15.703,15.817,233757,0
2007-04-20,16.061,16.26,16.061,16.161,744663,0
2007-04-23,16.015,16.092,15.955,15.97,318129,0
2007-04-24,16.145,16.222,16.077,16.176,436252,0
2007-04-25,16.328,16.382,16.213,16.328,420814,0
2007-04-26,15.992,16.015,15.901,15.946,534750,0
2007-04-27,15.778,15.87,15.703,15.832,549532,0
2007-04-30,15.901,15.97,15.786,15.81,358942,0
2007-05-01,15.895,15.895,15.687,15.794,353970,0
2007-05-02,16.084,16.277,16.077,16.246,628280,0
2007-05-03,16.282,16.306,16.161,16.29,463982,0
2007-05-04,16.382,16.459,16.344,16.39,867661,0
2007-05-07,16.642,16.749,16.565,16.741,797415,0
2007-05-08,16.574,16.604,16.49,16.521,324228,0
2007-05-09,15.909,16.115,15.87,16.099,829986,0
2007-05-10,15.955,16.031,15.596,15.657,1129018,0
2007-05-11,15.663,15.901,15.641,15.886,381832,0
2007-05-14,15.932,15.955,15.695,15.765,510682,0
2007-05-15,15.794,16.009,15.778,15.81,963660,0
2007-05-16,15.733,15.765,15.603,15.739,747053,0
2007-05-17,15.703,15.71,15.611,15.671,503355,0
2007-05-18,15.848,15.94,15.802,15.916,394392,0
2007-05-21,15.663,15.748,15.603,15.641,729525,0
2007-05-22,15.778,15.824,15.718,15.794,480855,0
2007-05-23,15.802,15.802,15.565,15.596,720761,0
2007-05-24,15.458,15.479,15.167,15.212,884014,0
2007-05-25,15.451,15.549,15.333,15.535,629194,0
2007-05-29,15.663,15.678,15.472,15.549,431017,0
2007-05-30,15.442,15.634,15.396,15.634,810364,0
2007-05-31,15.695,15.739,15.603,15.634,662944,0
2007-06-01,15.687,15.718,15.596,15.641,708597,0
2007-06-04,15.634,15.733,15.634,15.718,544036,0
2007-06-05,15.765,15.786,15.565,15.671,642013,0
2007-06-06,15.572,15.572,15.274,15.321,497863,0
2007-06-07,15.221,15.321,14.969,14.984,1061606,0
2007-06-08,15.083,15.183,14.923,15.183,865787,0
2007-06-11,15.06,15.204,15.021,15.138,680863,0
2007-06-12,14.976,15.06,14.831,14.853,702054,0
2007-06-13,14.947,15.083,14.877,15.083,975969,0
2007-06-14,14.984,15.129,14.984,15.067,641360,0
2007-06-15,15.365,15.458,15.333,15.374,1062696,0
2007-06-18,15.526,15.58,15.413,15.451,479942,0
2007-06-19,15.565,15.641,15.535,15.611,503486,0
2007-06-20,15.663,15.678,15.365,15.42,713959,0
2007-06-21,15.351,15.587,15.282,15.549,905856,0
2007-06-22,15.382,15.413,15.183,15.236,915538,0
2007-06-25,15.242,15.382,15.138,15.197,778057,0
2007-06-26,15.159,15.197,15.014,15.045,524678,0
2007-06-27,14.938,15.099,14.885,15.099,517611,0
2007-06-28,15.014,15.174,14.998,15.067,761443,0
2007-06-29,15.067,15.144,14.916,15.021,417152,0
2007-07-02,15.174,15.221,15.083,15.183,1573510,0
2007-07-03,15.221,15.289,15.212,15.242,1248708,0
2007-07-05,15.159,15.183,15.007,15.106,676024,0
2007-07-06,15.191,15.298,15.151,15.251,656274,0
2007-07-09,15.305,15.343,15.221,15.251,608266,0
2007-07-10,15.138,15.229,14.898,14.947,964719,0
2007-07-11,14.794,14.959,14.777,14.885,1415621,0
2007-07-12,14.877,15.06,14.838,15.037,801075,0
2007-07-13,15.021,15.083,14.998,15.045,907426,0
2007-07-16,15.06,15.138,14.976,15.021,596361,0
2007-07-17,14.969,14.998,14.892,14.916,519968,0
2007-07-18,14.787,14.845,14.579,14.768,3908200,0
2007-07-19,14.761,14.816,14.701,14.768,537105,0
2007-07-20,14.816,14.869,14.571,14.641,1094747,0
2007-07-23,14.671,14.787,14.602,14.647,838619,0
2007-07-24,14.387,14.549,14.197,14.266,1236281,0
2007-07-25,14.402,14.402,14.188,14.365,1453035,0
2007-07-26,14.027,14.089,13.669,13.883,1366174,0
2007-07-27,13.752,13.837,13.539,13.569,1221503,0
2007-07-30,13.622,13.791,13.554,13.745,778448,0
2007-07-31,14.02,14.089,13.798,13.823,1388153,0
2007-08-01,13.661,13.898,13.378,13.782,1718708,0
2007-08-02,13.752,13.869,13.669,13.823,1331642,0
2007-08-03,13.837,13.837,13.425,13.438,1696993,0
2007-08-06,13.639,13.798,13.455,13.798,1512552,0
2007-08-07,13.752,13.922,13.601,13.798,1028557,0
2007-08-08,14.266,14.511,14.142,14.418,3859800,0
2007-08-09,13.989,14.142,13.761,13.798,6994259,0
2007-08-10,13.569,13.646,13.378,13.592,1530212,0
2007-08-13,13.922,13.936,13.661,13.684,1534919,0
2007-08-14,13.731,13.798,13.417,13.432,2193154,0
2007-08-15,13.263,13.539,13.065,13.096,1226734,0
2007-08-16,13.078,13.325,12.812,13.27,1911912,0
2007-08-17,13.447,13.869,13.425,13.715,1317775,0
2007-08-20,13.791,13.823,13.508,13.692,1022016,0
2007-08-21,13.661,13.761,13.584,13.676,1035749,0
2007-08-22,13.829,13.952,13.769,13.952,1251718,0
2007-08-23,14.014,14.02,13.769,13.922,859287,0
2007-08-24,13.936,14.135,13.875,14.135,542467,0
2007-08-27,14.02,14.02,13.898,13.929,1324971,0
2007-08-28,13.722,13.739,13.425,13.464,1024761,0
2007-08-29,13.615,13.823,13.477,13.823,832343,0
2007-08-30,13.562,13.823,13.546,13.692,1145109,0
2007-08-31,14.027,14.096,13.875,13.929,656401,0
2007-09-04,13.814,14.089,13.798,13.997,604208,0
2007-09-05,13.883,13.943,13.761,13.89,1111226,0
2007-09-06,13.883,13.997,13.782,13.967,867398,0
2007-09-07,13.837,13.914,13.684,13.829,1077348,0
2007-09-10,13.875,13.929,13.676,13.837,995199,0
2007-09-11,13.852,13.936,13.782,13.914,1966199,0
2007-09-12,13.814,13.981,13.761,13.89,666867,0
2007-09-13,13.997,14.058,13.929,13.952,512381,0
2007-09-14,13.936,14.044,13.914,14.027,807356,0
2007-09-17,13.875,13.906,13.752,13.837,772170,0
2007-09-18,13.936,14.349,13.89,14.327,1279450,0
2007-09-19,14.357,14.441,14.257,14.319,1036013,0
2007-09-20,14.349,14.502,14.303,14.341,801470,0
2007-09-21,14.448,14.511,14.433,14.48,512250,0
2007-09-24,14.411,14.448,14.288,14.312,709380,0
2007-09-25,14.295,14.441,14.281,14.418,941568,0
2007-09-26,14.524,14.571,14.365,14.487,1192853,0
2007-09-27,14.532,14.571,14.48,14.563,599761,0
2007-09-28,14.563,14.623,14.472,14.549,679423,0
2007-10-01,14.511,14.777,14.511,14.754,622392,0
2007-10-02,14.609,14.623,14.464,14.54,619383,0
2007-10-03,14.586,14.602,14.433,14.487,580011,0
2007-10-04,14.861,14.959,14.838,14.929,1006450,0
2007-10-05,15.007,15.242,14.992,15.129,785903,0
2007-10-08,14.998,15.052,14.938,15.021,479419,0
2007-10-09,15.099,15.274,15.092,15.267,549532,0
2007-10-10,15.328,15.396,15.236,15.321,671577,0
2007-10-11,15.229,15.396,15.144,15.221,958180,0
2007-10-12,15.251,15.343,15.212,15.333,581186,0
2007-10-15,15.328,15.328,15.167,15.236,1027511,0
2007-10-16,15.067,15.121,14.984,15.029,1029602,0
2007-10-17,15.328,15.328,15.052,15.212,1195470,0
2007-10-18,15.267,15.328,15.183,15.298,462937,0
2007-10-19,15.174,15.191,14.969,14.969,1010242,0
2007-10-22,14.861,15.007,14.831,15.007,637959,0
2007-10-23,15.092,15.159,14.969,15.159,1023454,0
2007-10-24,15.138,15.267,14.923,15.267,1340275,0
2007-10-25,15.229,15.274,15.067,15.204,1089776,0
2007-10-26,15.251,15.388,15.191,15.382,663206,0
2007-10-29,15.458,15.458,15.333,15.451,469213,0
2007-10-30,15.465,15.542,15.433,15.479,490795,0
2007-10-31,15.634,15.863,15.587,15.794,909258,0
2007-11-01,15.472,15.526,15.358,15.365,828026,0
2007-11-02,15.442,15.472,15.191,15.42,1398487,0
2007-11-05,14.998,15.151,14.947,15.083,1112795,0
2007-11-06,15.06,15.174,14.929,15.174,886235,0
2007-11-07,14.976,15.029,14.647,14.671,833916,0
2007-11-08,14.761,14.892,14.549,14.853,1459969,0
2007-11-09,14.371,14.678,14.281,14.472,1232620,0
2007-11-12,14.226,14.502,14.188,14.219,1175793,0
2007-11-13,14.464,14.701,14.395,14.693,853679,0
2007-11-14,14.701,14.716,14.433,14.48,855232,0
2007-11-15,14.357,14.456,14.174,14.312,903632,0
2007-11-16,14.149,14.226,14.02,14.197,954782,0
2007-11-19,13.653,13.653,13.425,13.524,1293445,0
2007-11-20,13.15,13.387,13.111,13.296,1607828,0
2007-11-21,13.05,13.15,12.82,12.965,1510459,0
2007-11-23,13.401,13.501,13.333,13.408,601482,0
2007-11-26,13.316,13.348,12.995,13.003,966571,0
2007-11-27,13.417,13.63,13.387,13.63,1259187,0
2007-11-28,13.7,13.976,13.676,13.959,1122191,0
2007-11-29,13.494,13.584,13.355,13.516,1475764,0
2007-11-30,13.731,13.782,13.546,13.584,1370362,0
2007-12-03,13.417,13.477,13.348,13.393,1002965,0
2007-12-04,13.25,13.494,13.25,13.401,1031763,0
2007-12-05,13.494,13.584,13.378,13.477,4038747,0
2007-12-06,13.608,13.798,13.562,13.798,1813416,0
2007-12-07,13.875,13.943,13.814,13.869,775177,0
2007-12-10,13.922,14.096,13.898,14.014,888112,0
2007-12-11,13.906,14.014,13.455,13.501,1572461,0
2007-12-12,13.936,13.989,13.531,13.7,1476058,0
2007-12-13,13.739,13.823,13.592,13.791,1367221,0
2007-12-14,13.425,13.508,13.232,13.232,1787458,0
2007-12-17,13.065,13.141,12.919,12.943,1459379,0
2007-12-18,13.118,13.126,12.851,13.034,1223435,0
2007-12-19,12.858,12.951,12.705,12.804,1367456,0
2007-12-20,12.851,12.982,12.753,12.904,1298083,0
2007-12-21,13.058,13.15,13.012,13.15,1062696,0
2007-12-24,13.301,13.301,13.111,13.279,437990,0
2007-12-26,13.296,13.333,13.217,13.325,714608,0
2007-12-27,13.464,13.508,13.387,13.401,874254,0
2007-12-28,13.639,13.676,13.569,13.63,1185135,0
2007-12-31,13.378,13.562,13.378,13.401,1371160,0
2008-01-02,13.501,13.516,13.355,13.393,1637825,0
2008-01-03,13.342,13.408,13.287,13.325,1131262,0
2008-01-04,13.196,13.209,13.012,13.034,938483,0
2008-01-07,12.989,13.096,12.919,13.096,1291090,0
2008-01-08,12.926,13.034,12.575,12.575,1209790,0
2008-01-09,12.705,12.844,12.598,12.844,1907504,0
2008-01-10,12.652,12.965,12.606,12.896,2291589,0
2008-01-11,12.951,13.003,12.773,12.858,1677515,0
2008-01-14,13.15,13.188,13.05,13.17,1233730,0
2008-01-15,12.965,13.019,12.722,12.735,1903411,0
2008-01-16,12.569,12.69,12.422,12.485,2390808,0
2008-01-17,12.583,12.637,12.047,12.116,2528627,0
2008-01-18,12.041,12.094,11.605,11.698,3414223,0
2008-01-22,10.763,11.414,10.748,11.367,3725305,0
2008-01-23,10.619,11.192,10.456,11.169,4764317,0
2008-01-24,11.642,12.034,11.642,11.994,4094502,0
2008-01-25,11.842,11.864,11.092,11.146,3439601,0
2008-01-28,11.3,11.575,11.108,11.575,3563516,0
2008-01-29,11.621,11.621,11.428,11.537,1656835,0
2008-01-30,11.537,11.881,11.498,11.605,1656835,0
2008-01-31,10.956,11.482,10.91,11.367,1743699,0
2008-02-01,11.468,11.71,11.384,11.68,2337981,0
2008-02-04,11.482,11.489,11.345,11.384,1581835,0
2008-02-05,11.055,11.077,10.757,10.802,2120948,0
2008-02-06,10.916,11.008,10.802,10.817,1413711,0
2008-02-07,10.68,10.793,10.557,10.725,1415927,0
2008-02-08,10.481,10.572,10.336,10.411,1109085,0
2008-02-11,10.336,10.344,10,10.122,1865410,0
2008-02-12,10.32,10.695,10.283,10.551,1840943,0
2008-02-13,10.848,10.848,10.619,10.787,5249205,0
2008-02-14,10.672,10.695,10.444,10.474,1624817,0
2008-02-15,10.45,10.488,10.297,10.481,1167380,0
2008-02-19,11.046,11.046,10.757,10.793,1550653,0
2008-02-20,10.771,10.978,10.695,10.939,2060849,0
2008-02-21,11.283,11.367,11.153,11.208,2141126,0
2008-02-22,11.291,11.291,10.856,11.092,2112659,0
2008-02-25,11.384,11.642,11.254,11.627,2637387,0
2008-02-26,11.705,12.011,11.689,11.955,2288440,0
2008-02-27,11.71,11.955,11.698,11.85,1289520,0
2008-02-28,11.804,11.942,11.773,11.881,1700997,0
2008-02-29,11.52,11.575,11.345,11.353,1646952,0
2008-03-03,11.336,11.46,11.291,11.422,2183533,0
2008-03-04,11.169,11.283,11.025,11.229,2458058,0
2008-03-05,11.353,11.52,11.208,11.322,3239246,0
2008-03-06,10.931,10.961,10.718,10.741,1374987,0
2008-03-07,10.688,10.856,10.589,10.695,2002509,0
2008-03-10,10.626,10.664,10.359,10.406,1472907,0
2008-03-11,10.956,11.008,10.672,11.008,1621160,0
2008-03-12,11.153,11.192,10.931,10.969,1704962,0
2008-03-13,10.619,10.916,10.526,10.871,2039585,0
2008-03-14,10.924,10.969,10.466,10.581,2064257,0
2008-03-17,10.29,10.488,10.175,10.351,2322426,0
2008-03-18,10.61,10.779,10.551,10.779,2175220,0
2008-03-19,10.817,10.848,10.466,10.481,2413568,0
2008-03-20,10.418,10.771,10.359,10.733,2147329,0
2008-03-24,10.916,11.039,10.779,10.948,1110967,0
2008-03-25,11.108,11.291,11.039,11.269,1654690,0
2008-03-26,11.115,11.137,11.016,11.085,1174803,0
2008-03-27,11.405,11.414,11.192,11.223,1217095,0
2008-03-28,11.345,11.445,11.262,11.307,1217825,0
2008-03-31,11.237,11.329,11.177,11.192,1195144,0
2008-04-01,11.575,12.041,11.55,12.034,1394951,0
2008-04-02,12.209,12.324,12.116,12.254,1710220,0
2008-04-03,11.91,12.047,11.834,11.994,1172788,0
2008-04-04,12.377,12.507,12.279,12.46,1390637,0
2008-04-07,12.522,12.522,12.377,12.439,1120882,0
2008-04-08,12.377,12.46,12.347,12.439,932674,0
2008-04-09,12.254,12.269,12.116,12.139,1137652,0
2008-04-10,11.964,12.125,11.903,12.047,1032763,0
2008-04-11,12.017,12.102,11.903,11.942,1217467,0
2008-04-14,11.903,12.002,11.873,11.948,1424194,0
2008-04-15,11.986,11.986,11.864,11.973,992786,0
2008-04-16,12.17,12.391,12.146,12.391,1098559,0
2008-04-17,12.369,12.583,12.324,12.545,1401473,0
2008-04-18,12.782,12.858,12.431,12.766,4817728,0
2008-04-21,12.614,12.614,12.46,12.56,2023587,0
2008-04-22,12.431,12.538,12.385,12.478,974417,0
2008-04-23,12.361,12.491,12.247,12.446,1345491,0
2008-04-24,12.299,12.514,12.194,12.416,1292640,0
2008-04-25,12.011,12.047,11.85,11.986,1314805,0
2008-04-28,12.2,12.324,12.17,12.279,882240,0
2008-04-29,12.094,12.116,11.973,12.025,1565396,0
2008-04-30,12.146,12.299,12.125,12.186,1131317,0
2008-05-01,12.146,12.439,12.146,12.431,1221320,0
2008-05-02,12.522,12.606,12.422,12.545,1136106,0
2008-05-05,12.531,12.621,12.507,12.56,1232712,0
2008-05-06,12.224,12.46,12.17,12.399,1422622,0
2008-05-07,12.146,12.269,11.973,12.034,1055028,0
2008-05-08,11.973,12.034,11.895,11.933,1162059,0
2008-05-09,11.873,12.025,11.864,12.011,1057658,0
2008-05-12,11.942,12.041,11.926,12.041,860871,0
2008-05-13,11.903,11.964,11.842,11.903,860265,0
2008-05-14,11.895,11.979,11.873,11.903,1040586,0
2008-05-15,11.942,12.116,11.895,12.079,778736,0
2008-05-16,12.133,12.186,12.047,12.186,1189085,0
2008-05-19,12.002,12.072,11.918,11.933,969462,0
2008-05-20,11.986,12.034,11.873,11.964,758727,0
2008-05-21,11.881,11.895,11.642,11.666,970373,0
2008-05-22,11.582,11.728,11.559,11.635,863116,0
2008-05-23,11.666,11.68,11.498,11.543,1181825,0
2008-05-27,11.374,11.489,11.353,11.451,937712,0
2008-05-28,11.642,11.705,11.568,11.705,1077839,0
2008-05-29,11.445,11.635,11.422,11.582,1214055,0
2008-05-30,11.71,11.741,11.621,11.651,1335763,0
2008-06-02,11.955,11.973,11.71,11.797,1421128,0
2008-06-03,11.642,11.642,11.422,11.505,1246154,0
2008-06-04,11.274,11.399,11.216,11.269,1594317,0
2008-06-05,11.405,11.543,11.336,11.543,1461914,0
2008-06-06,11.245,11.254,10.924,10.939,1342987,0
2008-06-09,10.978,10.995,10.757,10.825,1134900,0
2008-06-10,10.702,10.886,10.702,10.757,944877,0
2008-06-11,10.848,10.848,10.619,10.695,1403137,0
2008-06-12,10.878,10.948,10.741,10.817,1122482,0
2008-06-13,10.878,10.969,10.809,10.961,1146399,0
2008-06-16,10.956,10.969,10.84,10.939,1257518,0
2008-06-17,11.063,11.07,10.862,10.902,1411183,0
2008-06-18,10.672,10.733,10.61,10.702,1520229,0
2008-06-19,10.359,10.444,10.29,10.406,1631469,0
2008-06-20,10.16,10.214,10.014,10.144,2170887,0
2008-06-23,9.97,9.991,9.854,9.869,941627,0
2008-06-24,9.817,10.114,9.771,10.007,1041179,0
2008-06-25,10.13,10.351,10.13,10.236,1482666,0
2008-06-26,10.266,10.359,10.014,10.052,2057590,0
2008-06-27,10.122,10.246,9.909,9.984,1977684,0
2008-06-30,10.106,10.236,10,10.022,2263257,0
2008-07-01,9.771,9.892,9.586,9.817,2101122,0
2008-07-02,9.939,10.007,9.663,9.708,1669436,0
2008-07-03,10.061,10.083,9.892,10.022,1565182,0
2008-07-07,9.822,9.869,9.626,9.694,1297388,0
2008-07-08,9.54,9.763,9.4031,9.763,2363615,0
2008-07-09,9.923,9.944,9.564,9.58,1435800,0
2008-07-10,9.763,9.83,9.633,9.778,1926545,0
2008-07-11,9.517,9.671,9.3719,9.534,2664735,0
2008-07-14,9.608,9.639,9.4168,9.4421,2022497,0
2008-07-15,9.0187,9.1818,8.9206,8.9675,2580627,0
2008-07-16,8.8674,9.4119,8.8213,9.4031,1573557,0
2008-07-17,9.448,9.608,9.3261,9.572,1543583,0
2008-07-18,9.771,9.854,9.633,9.839,2175427,0
2008-07-21,10.069,10.069,9.839,9.869,939105,0
2008-07-22,9.4948,9.746,9.4343,9.746,1845693,0
2008-07-23,9.931,10.014,9.847,9.984,2086221,0
2008-07-24,9.909,9.909,9.4646,9.526,2005065,0
2008-07-25,9.2339,9.2881,8.9675,9.0282,3566840,0
2008-07-28,8.974,8.9905,8.6617,8.6841,2119085,0
2008-07-29,8.7002,8.9069,8.6537,8.9069,2798867,0
2008-07-30,8.9069,9.0131,8.7909,9.0131,1734045,0
2008-07-31,8.8986,9.1117,8.883,8.929,1488501,0
2008-08-01,9.105,9.105,8.8213,8.861,1550015,0
2008-08-04,9.1894,9.2812,9.0898,9.196,1539451,0
2008-08-05,9.555,9.739,9.4646,9.739,1960459,0
2008-08-06,9.663,9.801,9.663,9.801,1370276,0
2008-08-07,8.8903,9.1438,8.7984,8.8674,2670857,0
2008-08-08,8.601,9.0595,8.5929,9.0282,1543831,0
2008-08-11,9.1201,9.4421,9.0898,9.3261,1505069,0
2008-08-12,9.4782,9.4782,9.25,9.3339,1758881,0
2008-08-13,9.1894,9.3661,9.0984,9.25,1702371,0
2008-08-14,9.0671,9.2881,9.0671,9.25,1047989,0
2008-08-15,9.1818,9.2339,9.105,9.196,1358211,0
2008-08-18,9.2121,9.2207,8.9436,9.0064,743838,0
2008-08-19,8.883,8.9206,8.7216,8.8213,1745622,0
2008-08-20,8.7837,8.8986,8.6922,8.8674,1292741,0
2008-08-21,8.7542,8.8287,8.7002,8.7763,1378296,0
2008-08-22,8.9529,9.0737,8.9529,9.0737,1039225,0
2008-08-25,8.9814,9.0064,8.7377,8.7909,992482,0
2008-08-26,8.746,8.8903,8.7083,8.8213,1011212,0
2008-08-27,8.7837,8.883,8.7606,8.861,976272,0
2008-08-28,9.0358,9.1657,9.0187,9.1581,1107605,0
2008-08-29,9.1117,9.1818,8.9905,9.0131,1072481,0
2008-09-02,9.3495,9.4421,9.2339,9.2959,1269698,0
2008-09-03,9.25,9.3261,9.1733,9.2812,1027071,0
2008-09-04,9.1438,9.2026,8.7305,8.7377,1241274,0
2008-09-05,8.676,8.8674,8.6152,8.8674,1512154,0
2008-09-08,9.2576,9.2812,9.0187,9.2273,1562935,0
2008-09-09,9.3417,9.4948,9.0671,9.0737,3452370,0
2008-09-10,9.2414,9.2734,9.0519,9.1277,1466247,0
2008-09-11,8.6841,9.0671,8.668,9.0671,1692108,0
2008-09-12,9.0898,9.2734,8.9814,9.25,1487530,0
2008-09-15,8.0572,8.3856,8.0572,8.1263,3554034,0
2008-09-16,7.5606,7.9276,7.4765,7.8357,3838886,0
2008-09-17,7.5148,7.6371,7.0408,7.1096,5056637,0
2008-09-18,7.3237,7.4689,6.6203,7.3237,8762056,0
2008-09-19,8.3097,8.5313,7.7975,8.4092,3594732,0
2008-09-22,8.5009,8.7145,8.1491,8.2021,1923917,0
2008-09-23,8.0419,8.2106,7.6294,7.6982,2082691,0
2008-09-24,8.0419,8.2262,7.7136,7.7516,1634862,0
2008-09-25,8.0351,8.6224,8.0114,8.4319,2507310,0
2008-09-26,8.3322,8.4625,7.7975,8.0114,2136951,0
2008-09-29,7.6448,7.6448,6.6127,6.8266,3384312,0
2008-09-30,6.6049,6.7655,6.582,6.7122,3429353,0
2008-10-01,6.3297,6.6891,6.307,6.5362,3040283,0
2008-10-02,6.5362,6.6433,6.3756,6.3756,2665529,0
2008-10-03,6.1158,6.8038,6.1004,6.3449,2492938,0
2008-10-06,5.2519,5.5502,4.8927,5.0836,2110346,0
2008-10-07,5.3284,5.3284,4.2045,4.365,2170057,0
2008-10-08,4.3574,4.5487,4.0288,4.1969,2643571,0
2008-10-09,4.4722,4.6633,4.0135,4.0516,2199494,0
2008-10-10,3.8301,3.9293,3.4783,3.8376,2170594,0
2008-10-13,3.8988,4.281,3.8913,4.2428,1871616,0
2008-10-14,4.8622,5.2595,4.7014,4.9462,3057560,0
2008-10-15,4.4033,4.4111,3.9828,4.0516,1456347,0
2008-10-16,4.1128,4.1663,3.7766,4.1663,1292547,0
2008-10-17,3.738,4.1128,3.6771,3.9447,1941039,0
2008-10-20,3.9754,4.2963,3.9371,4.1969,916272,0
2008-10-21,4.1969,4.2352,3.9905,3.9983,1189414,0
2008-10-22,3.9599,4.0593,3.6464,3.7458,952153,0
2008-10-23,3.6771,3.9675,3.6771,3.8224,1802313,0
2008-10-24,3.2949,3.9219,3.2949,3.7918,5553836,0
2008-10-27,3.4476,3.4631,3.096,3.2489,2208489,0
2008-10-28,2.798,3.3025,2.7749,3.3025,3562067,0
2008-10-29,3.096,3.1496,2.8821,2.9281,6360024,0
2008-10-30,3.1954,3.2107,2.8207,2.9737,2454636,0
2008-10-31,2.989,3.2795,2.9126,3.142,1825048,0
2008-11-03,2.9737,3.119,2.9281,3.0198,2800267,0
2008-11-04,3.3025,4.0516,3.2567,3.738,3485472,0
2008-11-05,3.9675,4.2581,3.738,3.738,2226669,0
2008-11-06,3.8301,3.9293,3.6618,3.6847,1954743,0
2008-11-07,3.8376,4.2735,3.7995,4.2735,1685159,0
2008-11-10,4.0977,4.2657,3.9983,4.1052,1538325,0
2008-11-11,3.8988,3.9293,3.7001,3.8301,1073362,0
2008-11-12,3.6922,3.7076,3.4861,3.5778,977586,0
2008-11-13,3.4861,3.9675,3.3714,3.9447,1342121,0
2008-11-14,3.7154,3.8758,3.6237,3.6694,1435926,0
2008-11-17,3.4095,3.4555,3.1726,3.2871,1458960,0
2008-11-18,3.1954,3.4402,3.1573,3.3484,1004290,0
2008-11-19,3.2413,3.3102,2.8972,2.9281,1711242,0
2008-11-20,2.8591,2.9968,2.6754,2.6833,1640498,0
2008-11-21,2.6604,2.6833,2.4005,2.6754,1715463,0
2008-11-24,2.8132,3.3866,2.7827,3.1726,1562820,0
2008-11-25,3.3408,3.394,3.1343,3.2795,1373439,0
2008-11-26,3.2262,3.5548,3.1954,3.5471,1036980,0
2008-11-28,3.5625,3.6084,3.4783,3.5548,610053,0
2008-12-01,3.2871,3.2949,3.1268,3.1803,1330884,0
2008-12-02,3.3408,3.5778,3.2567,3.5393,1047902,0
2008-12-03,3.3102,3.7001,3.2489,3.6694,1004702,0
2008-12-04,3.7766,3.9754,3.7458,3.8376,1474412,0
2008-12-05,3.7766,4.0364,3.7458,4.0364,1425085,0
2008-12-08,4.4875,4.7931,4.4263,4.7397,2222209,0
2008-12-09,4.8315,5.2748,4.7397,5.0074,2107053,0
2008-12-10,5.3359,5.6953,5.3208,5.6341,2241508,0
2008-12-11,5.1831,5.3359,5.0074,5.0074,2470556,0
2008-12-12,4.7931,5.1985,4.7626,5.1985,1491291,0
2008-12-15,4.9689,5.0533,4.8162,4.908,1460710,0
2008-12-16,4.8315,5.4584,4.8085,5.4584,2006297,0
2008-12-17,4.9615,5.3208,4.908,5.3208,2065891,0
2008-12-18,5.1755,5.42,5.0301,5.0608,1323335,0
2008-12-19,5.122,5.2748,5.122,5.1831,1070085,0
2008-12-22,5.0914,5.1143,4.8391,4.9538,1158804,0
2008-12-23,5.0533,5.1372,4.9689,5.0301,1173038,0
2008-12-24,5.2289,5.2289,4.732,4.8927,408658,0
2008-12-26,4.6174,5.0685,4.6174,4.9844,715029,0
2008-12-29,4.8315,4.8622,4.6249,4.6556,939405,0
2008-12-30,4.6479,4.992,4.6174,4.9767,1315270,0
2008-12-31,4.7397,5.0074,4.6249,4.6249,1617250,0
2009-01-02,4.8162,4.9997,4.7397,4.9689,1173391,0
2009-01-05,5.015,5.3284,4.9844,5.2214,997683,0
2009-01-06,5.3741,6.1158,5.3514,5.5117,858898,0
2009-01-07,5.5348,5.5806,5.2823,5.3284,648294,0
2009-01-08,5.3053,5.4277,5.2136,5.4277,863753,0
2009-01-09,5.5042,5.5195,5.3053,5.466,816033,0
2009-01-12,5.3131,5.3131,5.1372,5.2366,789034,0
2009-01-13,4.9002,5.0455,4.8315,4.9002,886461,0
2009-01-14,4.6096,4.6249,4.2428,4.3574,1119012,0
2009-01-15,4.1739,4.2505,3.8758,4.1281,1811616,0
2009-01-16,4.281,4.304,4.0441,4.2276,908897,0
2009-01-20,3.7076,3.7612,3.5319,3.5701,1451943,0
2009-01-21,3.5319,3.9754,3.4936,3.9754,1913551,0
2009-01-22,3.4936,3.7458,3.4631,3.6464,1950793,0
2009-01-23,3.4324,3.4476,3.1726,3.417,2865702,0
2009-01-26,4.006,4.1892,3.7995,3.8988,1973682,0
2009-01-27,3.9525,4.021,3.8758,4.0135,1151149,0
2009-01-28,4.3959,4.5868,4.3728,4.5792,1054711,0
2009-01-29,4.1512,4.281,3.9219,4.281,1780956,0
2009-01-30,4.1206,4.2735,3.9599,3.9599,3134364,0
2009-02-02,3.8529,3.9447,3.7841,3.8834,1437305,0
2009-02-03,3.9599,4.0977,3.8758,4.09,1007035,0
2009-02-04,4.0516,4.1587,3.8529,3.8758,1087203,0
2009-02-05,3.8301,3.9828,3.738,3.9599,1027670,0
2009-02-06,4.0823,4.3959,4.0823,4.3114,1110349,0
2009-02-09,4.495,4.5792,4.4185,4.5179,718439,0
2009-02-10,4.2963,4.3728,3.7458,3.8681,2694285,0
2009-02-11,3.9371,3.9599,3.7535,3.8224,2128211,0
2009-02-12,3.7458,4.0135,3.6847,3.9675,5642367,0
2009-02-13,3.8453,3.9293,3.7995,3.8301,1469975,0
2009-02-17,3.2643,3.2643,3.0579,3.0655,2179951,0
2009-02-18,3.2871,3.2871,3.0808,3.1573,1955288,0
2009-02-19,3.3636,3.3789,3.2413,3.2795,2981962,0
2009-02-20,3.0427,3.2871,3.0427,3.2795,4810772,0
2009-02-23,3.2183,3.2183,2.9432,2.9661,4669473,0
2009-02-24,2.6833,3.0732,2.622,3.0579,3257126,0
2009-02-25,2.7749,2.8056,2.5458,2.7367,1836180,0
2009-02-26,3.012,3.1343,2.8438,2.8438,1852103,0
2009-02-27,2.6527,2.8285,2.622,2.6986,1517271,0
2009-03-02,2.5074,2.5227,2.2858,2.3163,2975636,0
2009-03-03,2.3775,2.3851,2.1634,2.2095,3185460,0
2009-03-04,2.3469,2.3775,2.2246,2.2781,2865965,0
2009-03-05,1.9874,2.0335,1.85,1.8808,1577794,0
2009-03-06,1.9189,1.9724,1.7811,1.85,1953370,0
2009-03-09,1.7737,1.9033,1.7201,1.7582,2129251,0
2009-03-10,1.9571,2.4768,1.9418,2.3851,2891226,0
2009-03-11,2.4158,2.4847,2.156,2.194,2643642,0
2009-03-12,2.2476,2.5227,2.1863,2.5151,2541337,0
2009-03-13,2.5304,2.5763,2.3469,2.4768,1509923,0
2009-03-16,2.5227,2.5838,2.3239,2.4158,1888520,0
2009-03-17,2.454,2.5304,2.3775,2.5227,1505517,0
2009-03-18,2.4233,2.7673,2.4005,2.7215,1170492,0
2009-03-19,3.165,3.1803,2.8207,2.8362,1568617,0
2009-03-20,3.0044,3.0579,2.7749,2.7749,1305654,0
2009-03-23,3.4708,3.8376,3.4095,3.7995,1874151,0
2009-03-24,3.3408,3.4324,3.2183,3.2489,1471125,0
2009-03-25,3.5242,3.6694,3.333,3.5166,1150300,0
2009-03-26,3.6618,3.7995,3.5548,3.7995,2015317,0
2009-03-27,3.3636,3.394,3.2949,3.3025,999875,0
2009-03-30,3.012,3.0351,2.8132,2.8515,677833,0
2009-03-31,2.8591,3.0427,2.798,2.9357,1255602,0
2009-04-01,2.8056,3.2032,2.7902,3.1496,989400,0
2009-04-02,3.4248,3.5701,3.4095,3.5014,979711,0
2009-04-03,3.333,3.4861,3.2489,3.4324,562812,0
2009-04-06,3.2107,3.4476,3.165,3.4476,703050,0
2009-04-07,3.096,3.1573,3.0502,3.0502,752620,0
2009-04-08,3.2107,3.2489,3.119,3.2183,665270,0
2009-04-09,3.356,3.4402,3.3025,3.4402,773672,0
2009-04-13,3.4783,3.5853,3.0198,3.5471,640305,0
2009-04-14,3.4019,3.5393,3.3484,3.3866,912446,0
2009-04-15,3.3714,3.593,3.3484,3.593,569146,0
2009-04-16,3.5625,3.6312,3.4783,3.5242,657381,0
2009-04-17,3.5778,3.6464,3.5166,3.593,977258,0
2009-04-20,3.3102,3.3179,3.0884,3.096,1235316,0
2009-04-21,2.989,3.2183,2.9661,3.1954,1690594,0
2009-04-22,3.0655,3.2262,3.0579,3.096,947370,0
2009-04-23,3.1496,3.1803,3.0655,3.1726,755299,0
2009-04-24,3.2643,3.394,3.2032,3.394,876698,0
2009-04-27,3.1115,3.1954,3.0808,3.1496,742578,0
2009-04-28,3.0732,3.2262,3.0427,3.1954,907142,0
2009-04-29,3.3025,3.417,3.2871,3.3408,1728777,0
2009-04-30,3.9447,4.0364,3.6312,3.6312,6010954,0
2009-05-01,3.7841,3.8758,3.2489,3.8758,1857023,0
2009-05-04,4.1969,4.5868,4.1892,4.5868,2742079,0
2009-05-05,4.3345,4.5257,4.2428,4.434,2056694,0
2009-05-06,4.4111,4.5638,4.2657,4.5487,2262645,0
2009-05-07,4.6174,4.6785,4.3192,4.4645,1913786,0
2009-05-08,4.9233,5.2595,4.778,5.2595,1524024,0
2009-05-11,4.7626,4.778,4.6327,4.6327,1230440,0
2009-05-12,4.6939,4.732,4.5103,4.7168,931867,0
2009-05-13,4.0977,4.1206,3.9828,4.0441,1423577,0
2009-05-14,4.2657,4.3345,4.2198,4.2352,986151,0
2009-05-15,4.2963,4.3728,4.1128,4.1512,740274,0
2009-05-18,4.5333,4.8162,4.5257,4.8162,1204030,0
2009-05-19,4.778,4.9844,4.7473,4.8774,1244007,0
2009-05-20,4.9462,5.0301,4.8009,4.8468,1016366,0
2009-05-21,4.709,4.8774,4.709,4.778,961331,0
2009-05-22,4.9462,4.9615,4.8162,4.8237,700369,0
2009-05-26,4.6402,5.015,4.6402,4.9844,702005,0
2009-05-27,4.9233,4.9767,4.7473,4.778,1380356,0
2009-05-28,4.8468,4.8774,4.671,4.8468,659739,0
2009-05-29,4.8542,4.8848,4.6556,4.7931,695631,0
2009-06-01,4.8698,4.9689,4.8542,4.9309,610865,0
2009-06-02,4.8698,5.0836,4.8542,5.0836,1436096,0
2009-06-03,4.8927,4.908,4.755,4.8468,679085,0
2009-06-04,4.8927,5.1295,4.8391,5.1295,678062,0
2009-06-05,5.2901,5.3131,5.0455,5.0685,754545,0
2009-06-08,4.992,5.0533,4.908,5.0301,464388,0
2009-06-09,5.0991,5.1601,5.0301,5.1449,494053,0
2009-06-10,5.1831,5.1985,4.9462,5.0533,759730,0
2009-06-11,5.0533,5.2061,5.0378,5.0761,683739,0
2009-06-12,5.0227,5.0914,4.992,5.0455,616743,0
2009-06-15,4.7703,4.7703,4.5487,4.6327,1005822,0
2009-06-16,4.5179,4.541,4.3192,4.3192,965524,0
2009-06-17,4.2887,4.3192,4.1281,4.2276,1195296,0
2009-06-18,4.3728,4.5563,4.3345,4.4798,1399162,0
2009-06-19,4.541,4.778,4.434,4.778,948156,0
2009-06-22,4.2657,4.2735,4.0977,4.1359,1468556,0
2009-06-23,4.1512,4.2505,3.9983,4.0977,1717114,0
2009-06-24,4.3192,4.4492,4.2963,4.3192,1001349,0
2009-06-25,4.2198,4.5179,4.1969,4.5179,2234989,0
2009-06-26,4.5792,4.6096,4.5027,4.5716,791574,0
2009-06-29,4.5868,4.6863,4.5716,4.6633,553340,0
2009-06-30,4.8162,4.8162,4.6327,4.709,1203547,0
2009-07-01,4.8315,4.9383,4.8162,4.8542,705218,0
2009-07-02,4.7014,4.709,4.5179,4.6174,691883,0
2009-07-06,4.3574,4.4111,4.2887,4.4111,662200,0
2009-07-07,4.3574,4.388,4.1512,4.1663,673762,0
2009-07-08,4.1892,4.1892,3.9754,4.0823,1111725,0
2009-07-09,4.2198,4.2198,4.1281,4.1739,665739,0
2009-07-10,3.9754,4.067,3.9219,3.9983,763224,0
2009-07-13,4.1206,4.304,4.09,4.281,568042,0
2009-07-14,4.388,4.4185,4.304,4.3269,458033,0
2009-07-15,4.5945,4.7703,4.5945,4.7168,775698,0
2009-07-16,4.8391,4.908,4.7473,4.8622,788564,0
2009-07-17,4.8315,4.8698,4.755,4.8009,566334,0
2009-07-20,4.992,5.0455,4.9689,5.0378,639740,0
2009-07-21,5.1601,5.1831,4.9383,5.0227,869063,0
2009-07-22,4.908,5.0608,4.9002,4.9767,574031,0
2009-07-23,5.0761,5.3359,5.0761,5.2671,1390118,0
2009-07-24,5.2366,5.3208,5.1755,5.2595,580222,0
2009-07-27,5.3972,5.4506,5.2901,5.3359,1009552,0
2009-07-28,5.1295,5.2061,4.9844,5.1372,827069,0
2009-07-29,5.2214,5.2366,5.1068,5.1601,791712,0
2009-07-30,5.3208,5.4584,5.2748,5.3667,1020630,0
2009-07-31,5.5348,5.6799,5.466,5.6647,1064116,0
2009-08-03,5.9094,6.0393,5.8789,6.0164,994409,0
2009-08-04,6.0164,6.0851,5.9553,6.0393,874451,0
2009-08-05,6.1768,6.1768,5.9553,6.1158,1045703,0
2009-08-06,6.2458,6.2763,6.1004,6.1922,986719,0
2009-08-07,6.3756,6.4445,6.2916,6.3602,1258322,0
2009-08-10,6.2916,6.4522,6.2687,6.3756,712939,0
2009-08-11,5.9707,6.07,5.9324,5.9628,1660693,0
2009-08-12,5.94,6.2838,5.9171,6.2763,1026138,0
2009-08-13,5.8176,5.9324,5.7565,5.8864,2317742,0
2009-08-14,5.7871,5.7947,5.6189,5.7565,1712607,0
2009-08-17,5.466,5.4736,5.3437,5.4125,1298386,0
2009-08-18,5.466,5.6571,5.466,5.6494,907351,0
2009-08-19,5.5577,5.7181,5.5348,5.6494,1087306,0
2009-08-20,5.6265,5.6876,5.6035,5.6421,825038,0
2009-08-21,5.7871,5.8711,5.7718,5.8557,1236583,0
2009-08-24,5.8942,5.9475,5.7641,5.7718,739730,0
2009-08-25,5.9782,6.0088,5.8789,5.8864,988652,0
2009-08-26,5.9247,5.9553,5.8328,5.9247,797114,0
2009-08-27,5.8253,5.9094,5.6724,5.8864,697703,0
2009-08-28,5.9324,5.94,5.7335,5.8099,681251,0
2009-08-31,5.7029,5.7641,5.6724,5.7641,588735,0
2009-09-01,5.6189,5.7412,5.382,5.4047,1025477,0
2009-09-02,5.1831,5.3131,5.1449,5.2214,1215040,0
2009-09-03,5.4431,5.4736,5.2901,5.382,1013325,0
2009-09-04,5.4354,5.5502,5.3894,5.5195,690760,0
2009-09-08,5.7412,5.7487,5.6494,5.7412,716635,0
2009-09-09,5.7412,5.8482,5.7106,5.8176,687306,0
2009-09-10,5.8482,5.9782,5.7947,5.9628,581595,0
2009-09-11,5.8942,5.9094,5.7641,5.8176,518455,0
2009-09-14,5.6421,5.8176,5.6421,5.8176,506346,0
2009-09-15,5.8942,5.9782,5.8176,5.9553,672302,0
2009-09-16,6.2916,6.3602,6.1997,6.3529,1340091,0
2009-09-17,6.261,6.3986,6.2305,6.2916,738230,0
2009-09-18,6.3602,6.391,6.2687,6.3756,811929,0
2009-09-21,6.2305,6.3449,6.2075,6.2763,900053,0
2009-09-22,6.4675,6.4827,6.4062,6.4445,493585,0
2009-09-23,6.4675,6.5362,6.2993,6.2993,713081,0
2009-09-24,6.4827,6.5209,6.1309,6.2075,1467885,0
2009-09-25,6.1922,6.261,6.07,6.1463,812614,0
2009-09-28,6.2075,6.3529,6.1997,6.3449,447424,0
2009-09-29,6.3529,6.4141,6.2993,6.3297,795115,0
2009-09-30,6.4979,6.5439,6.3602,6.4675,1056679,0
2009-10-01,6.4369,6.4445,6.1236,6.1388,774502,0
2009-10-02,5.7947,6.1922,5.7565,6.0011,926632,0
2009-10-05,5.9475,6.1309,5.9017,6.093,1138251,0
2009-10-06,6.3376,6.5056,6.3222,6.4369,1195714,0
2009-10-07,6.3602,6.4141,6.2687,6.3144,547605,0
2009-10-08,6.5592,6.6049,6.4827,6.5439,1036017,0
2009-10-09,6.4979,6.5515,6.4827,6.5439,503383,0
2009-10-12,6.7655,6.8573,6.7197,6.7732,725878,0
2009-10-13,6.8573,6.888,6.7122,6.7886,748169,0
2009-10-14,7.0637,7.0637,6.9644,7.0559,915122,0
2009-10-15,6.9644,7.1018,6.9567,7.0331,928605,0
2009-10-16,6.7197,6.758,6.628,6.6968,989936,0
2009-10-19,6.7655,6.8498,6.7122,6.8343,792886,0
2009-10-20,6.7886,6.7886,6.6127,6.6738,733754,0
2009-10-21,6.6049,6.7732,6.5362,6.5362,1806073,0
2009-10-22,6.5668,6.7197,6.4979,6.7043,1460749,0
2009-10-23,6.7122,6.7349,6.5133,6.5668,912593,0
2009-10-26,6.2916,6.3833,5.9934,6.0393,2288089,0
2009-10-27,5.9475,5.9934,5.7487,5.7871,1624028,0
2009-10-28,5.6112,5.7106,5.3667,5.382,1694902,0
2009-10-29,5.8711,5.9782,5.8253,5.9171,1443631,0
2009-10-30,5.6494,5.6876,5.3667,5.3894,1607073,0
2009-11-02,5.3437,5.5348,5.2443,5.4047,2543464,0
2009-11-03,5.2366,5.3894,5.2136,5.3894,2009839,0
2009-11-04,5.7106,5.7641,5.5958,5.6112,1769763,0
2009-11-05,5.6876,5.7412,5.5882,5.7029,903363,0
2009-11-06,5.5577,5.6799,5.5423,5.6647,838574,0
2009-11-09,5.9475,6.0777,5.9247,6.0544,1081461,0
2009-11-10,5.9707,6.0623,5.9628,6.0393,674585,0
2009-11-11,6.2458,6.2687,6.154,6.2153,755977,0
2009-11-12,5.9707,5.9859,5.6953,5.7412,1352651,0
2009-11-13,5.7871,5.8328,5.6876,5.8099,901319,0
2009-11-16,5.8942,5.9628,5.8405,5.9094,1932965,0
2009-11-17,5.8789,5.9324,5.8023,5.9094,952662,0
2009-11-18,5.8099,5.8557,5.7641,5.8328,651934,0
2009-11-19,5.7029,5.7106,5.5423,5.6265,724408,0
2009-11-20,5.4812,5.5348,5.4431,5.5042,621281,0
2009-11-23,5.6571,5.7335,5.5806,5.5958,948677,0
2009-11-24,5.7181,5.7565,5.6571,5.7181,910937,0
2009-11-25,5.7258,5.7947,5.6647,5.7947,729128,0
2009-11-27,5.3667,5.5577,5.3667,5.4431,681606,0
2009-11-30,5.5577,5.6265,5.4277,5.5348,1340514,0
2009-12-01,5.6421,5.7029,5.5806,5.6494,1328754,0
2009-12-02,5.5577,5.6647,5.5272,5.5729,923554,0
2009-12-03,5.6035,5.6421,5.4736,5.4812,1024676,0
2009-12-04,5.5806,5.6112,5.3972,5.466,1111480,0
2009-12-07,5.4431,5.466,5.3588,5.3894,1194841,0
2009-12-08,5.2595,5.2671,5.1985,5.2214,868009,0
2009-12-09,5.1372,5.1831,5.015,5.122,1798429,0
2009-12-10,5.1601,5.1985,5.0455,5.0608,2494988,0
2009-12-11,5.0761,5.0836,4.9997,5.0378,2205288,0
2009-12-14,5.0074,5.0301,4.9538,4.9689,3406892,0
2009-12-15,4.8542,4.8848,4.8085,4.8315,3756779,0
2009-12-16,5.015,5.0455,4.9615,4.9689,6752054,0
2009-12-17,4.8927,4.908,4.732,4.778,1688877,0
2009-12-18,4.7397,4.778,4.6174,4.6863,1014775,0
2009-12-21,4.7168,4.7931,4.7014,4.7397,787738,0
2009-12-22,4.8085,4.8698,4.7931,4.8468,582827,0
2009-12-23,4.9689,4.992,4.908,4.992,763078,0
2009-12-24,5.1068,5.1068,4.9538,4.9689,221555,0
2009-12-28,5.0533,5.0533,4.9767,4.9997,716658,0
2009-12-29,5.0914,5.0991,5.015,5.0227,670825,0
2009-12-30,4.9538,4.9689,4.9233,4.9538,556653,0
2009-12-31,5.1295,5.1295,4.9002,4.9002,676071,0
2010-01-04,5.1679,5.2901,5.1601,5.2214,1157040,0
2010-01-05,5.2671,5.3053,5.1907,5.2595,860637,0
2010-01-06,5.2214,5.2519,5.1907,5.2366,519476,0
2010-01-07,5.2136,5.3667,5.1831,5.3588,1043054,0
2010-01-08,5.4431,5.5423,5.4431,5.5348,799692,0
2010-01-11,5.5502,5.5653,5.4354,5.4812,758941,0
2010-01-12,5.4506,5.4966,5.3741,5.4506,863080,0
2010-01-13,5.4736,5.4888,5.3972,5.4888,794633,0
2010-01-14,5.4431,5.4812,5.4047,5.4584,411231,0
2010-01-15,5.3741,5.3741,5.2214,5.3131,1262954,0
2010-01-19,5.1526,5.2823,5.1526,5.2748,831765,0
2010-01-20,5.1068,5.1068,4.9309,5.015,965922,0
2010-01-21,4.9615,4.9844,4.6327,4.6402,1887441,0
2010-01-22,4.6939,4.7703,4.5638,4.5945,1541493,0
2010-01-25,4.7931,4.8162,4.671,4.6939,803907,0
2010-01-26,4.6327,4.7473,4.6022,4.6402,558773,0
2010-01-27,4.6479,4.7168,4.6096,4.7168,756043,0
2010-01-28,4.7168,4.7245,4.5563,4.6022,1153078,0
2010-01-29,4.6402,4.6939,4.5103,4.5257,1081856,0
2010-02-01,4.7168,4.7856,4.7014,4.7626,639000,0
2010-02-02,4.8542,4.9615,4.8237,4.9383,682416,0
2010-02-03,4.9002,4.9383,4.8391,4.8698,690784,0
2010-02-04,4.7703,4.7703,4.5179,4.5179,1199534,0
2010-02-05,4.4569,4.495,4.2045,4.3728,1629640,0
2010-02-08,4.2657,4.365,4.2045,4.2123,805971,0
2010-02-09,4.4569,4.6096,4.388,4.541,1704319,0
2010-02-10,4.5638,4.6174,4.495,4.5868,646691,0
2010-02-11,4.5027,4.5945,4.434,4.5792,681920,0
2010-02-12,4.4111,4.5257,4.3728,4.5257,617882,0
2010-02-16,4.541,4.671,4.5103,4.6402,775611,0
2010-02-17,4.6633,4.7014,4.6249,4.6479,419076,0
2010-02-18,4.5945,4.709,4.5868,4.7014,514402,0
2010-02-19,4.5487,4.6249,4.5333,4.6249,470878,0
2010-02-22,4.6174,4.6402,4.5945,4.6096,371189,0
2010-02-23,4.5487,4.5868,4.4569,4.4569,378562,0
2010-02-24,4.5179,4.5868,4.4722,4.5257,408214,0
2010-02-25,4.5792,4.6402,4.541,4.6402,550390,0
2010-02-26,4.7397,4.8391,4.6633,4.8162,899765,0
2010-03-01,4.8162,4.8622,4.8009,4.8542,715466,0
2010-03-02,4.9689,4.9844,4.9002,4.9538,748621,0
2010-03-03,4.9462,4.992,4.9233,4.9233,662870,0
2010-03-04,4.9233,4.9383,4.8315,4.8774,683605,0
2010-03-05,4.9615,5.1143,4.9538,5.0914,686077,0
2010-03-08,5.015,5.0533,4.9689,4.9997,560295,0
2010-03-09,4.9767,5.0455,4.9689,4.9997,335794,0
2010-03-10,5.0533,5.1295,5.0455,5.0836,2563666,0
2010-03-11,5.0914,5.1372,5.0608,5.1295,1549548,0
2010-03-12,5.1755,5.1907,5.0991,5.1449,1157060,0
2010-03-15,5.0378,5.0608,4.9615,5.0455,2519851,0
2010-03-16,5.0533,5.1143,5.0227,5.0991,2389506,0
2010-03-17,5.1295,5.1985,5.122,5.1679,1173509,0
2010-03-18,5.1143,5.122,5.015,5.0533,1822800,0
2010-03-19,5.0378,5.0533,4.9538,4.9689,3014764,0
2010-03-22,4.8774,5.0074,4.8774,5.0074,1727239,0
2010-03-23,5.0836,5.1601,5.0608,5.1526,714278,0
2010-03-24,5.0533,5.0836,5.0227,5.0378,1803382,0
2010-03-25,5.1601,5.1679,5.0533,5.0533,1572389,0
2010-03-26,5.1295,5.2136,5.1143,5.1831,1844537,0
2010-03-29,5.2366,5.2595,5.2136,5.2443,410417,0
2010-03-30,5.2443,5.2443,5.0914,5.1831,941843,0
2010-03-31,5.1831,5.2595,5.1449,5.2061,598536,0
2010-04-01,5.2978,5.3514,5.2901,5.3284,463787,0
2010-04-05,5.3437,5.3667,5.3284,5.3514,251533,0
2010-04-06,5.3284,5.3972,5.3131,5.3894,485572,0
2010-04-07,5.3514,5.4047,5.3359,5.3667,1371737,0
2010-04-08,5.3284,5.382,5.3053,5.3588,1654063,0
2010-04-09,5.4047,5.466,5.382,5.466,615088,0
2010-04-12,5.5502,5.5806,5.5348,5.5502,539414,0
2010-04-13,5.5195,5.5272,5.4354,5.4888,1441176,0
2010-04-14,5.5653,5.6647,5.5423,5.6647,1453408,0
2010-04-15,5.5882,5.6724,5.5882,5.6341,1571182,0
2010-04-16,5.5806,5.6189,5.4888,5.5502,1496085,0
2010-04-19,5.42,5.5423,5.3894,5.5195,2250412,0
2010-04-20,5.5423,5.5729,5.4966,5.5502,1121826,0
2010-04-21,5.466,5.4888,5.3894,5.4431,775150,0
2010-04-22,5.2901,5.4047,5.2519,5.4047,1474589,0
2010-04-23,5.4047,5.4736,5.3667,5.4584,1494970,0
2010-04-26,5.3588,5.4431,5.3588,5.3972,2608099,0
2010-04-27,5.3514,5.42,5.1831,5.2136,7995623,0
2010-04-28,5.1907,5.2366,5.1143,5.1679,9264001,0
2010-04-29,5.2901,5.466,5.2748,5.4277,2478489,0
2010-04-30,5.4506,5.466,5.3359,5.3667,4938035,0
2010-05-03,5.3741,5.4736,5.3437,5.42,1959643,0
2010-05-04,5.1831,5.1831,5.0301,5.1068,4190420,0
2010-05-05,4.9155,5.0227,4.8927,4.9462,3385466,0
2010-05-06,4.8085,4.8774,4.006,4.5638,5491951,0
2010-05-07,4.5638,4.6249,4.3498,4.5027,4827717,0
2010-05-10,5.0836,5.2443,5.0685,5.1372,3271873,0
2010-05-11,4.9538,5.1526,4.9309,4.9997,1377781,0
2010-05-12,4.9309,5.0227,4.908,4.9844,1658808,0
2010-05-13,4.8927,4.9309,4.8237,4.8391,1047872,0
2010-05-14,4.7703,4.7703,4.5868,4.6785,3101235,0
2010-05-17,4.6939,4.7168,4.5257,4.7014,2990500,0
2010-05-18,4.8237,4.8468,4.5868,4.6096,2947520,0
2010-05-19,4.6402,4.732,4.5868,4.709,1866076,0
2010-05-20,4.4645,4.541,4.3498,4.4111,15798523,0
2010-05-21,4.365,4.5563,4.3574,4.5487,10625887,0
2010-05-24,4.388,4.4033,4.281,4.281,5654864,0
2010-05-25,4.067,4.2352,4.0364,4.2198,2051822,0
2010-05-26,4.1818,4.2352,4.0823,4.0977,4658497,0
2010-05-27,4.3192,4.495,4.2963,4.4875,1347532,0
2010-05-28,4.4263,4.4569,4.3114,4.3574,1297326,0
2010-06-01,4.2276,4.3805,4.2198,4.2505,1280755,0
2010-06-02,4.2735,4.434,4.2581,4.4263,1688851,0
2010-06-03,4.4798,4.5179,4.3574,4.4111,2534263,0
2010-06-04,4.1969,4.2123,4.0135,4.0288,5571028,0
2010-06-07,4.1052,4.1281,3.9754,3.9754,1404667,0
2010-06-08,4.006,4.09,3.9371,4.0823,2364000,0
2010-06-09,4.0746,4.1206,3.9675,3.9983,3807238,0
2010-06-10,4.1359,4.2352,4.1281,4.2276,1451507,0
2010-06-11,4.1359,4.2581,4.1359,4.2505,904994,0
2010-06-14,4.4263,4.4798,4.3728,4.3805,1242716,0
2010-06-15,4.5945,4.6939,4.5487,4.6863,1712345,0
2010-06-16,4.709,4.7703,4.6939,4.7245,1531916,0
2010-06-17,4.7397,4.7473,4.6479,4.709,980817,0
2010-06-18,4.6785,4.709,4.6402,4.6785,814862,0
2010-06-21,4.8009,4.8237,4.7014,4.7397,1089698,0
2010-06-22,4.6633,4.6939,4.5487,4.5716,875565,0
2010-06-23,4.5638,4.6022,4.4798,4.5563,940230,0
2010-06-24,4.5487,4.5487,4.4263,4.4722,844676,0
2010-06-25,4.3805,4.4722,4.3421,4.4645,984037,0
2010-06-28,4.4185,4.4569,4.365,4.3959,872104,0
2010-06-29,4.1969,4.1969,4.09,4.1206,1845946,0
2010-06-30,4.1206,4.1818,4.0288,4.0364,2370760,0
2010-07-01,4.1818,4.1892,4.0516,4.1359,2106873,0
2010-07-02,4.2352,4.2735,4.1128,4.1512,1038389,0
2010-07-06,4.2735,4.2963,4.1434,4.2123,971429,0
2010-07-07,4.1969,4.3574,4.1818,4.3421,1404114,0
2010-07-08,4.4111,4.5027,4.3959,4.4798,991491,0
2010-07-09,4.434,4.5027,4.4111,4.5027,606679,0
2010-07-12,4.4033,4.4645,4.388,4.4569,552411,0
2010-07-13,4.4798,4.5333,4.4569,4.5333,783025,0
2010-07-14,4.4875,4.5563,4.4645,4.5103,649781,0
2010-07-15,4.5333,4.541,4.3805,4.4798,978617,0
2010-07-16,4.4111,4.4111,4.2505,4.2581,882148,0
2010-07-19,4.3345,4.365,4.2657,4.3192,672062,0
2010-07-20,4.1969,4.2963,4.1818,4.281,1472726,0
2010-07-21,4.2963,4.304,4.1512,4.1739,1471358,0
2010-07-22,4.2887,4.4185,4.2887,4.388,766896,0
2010-07-23,4.3574,4.4875,4.3345,4.4798,1061570,0
2010-07-26,4.4263,4.5333,4.4033,4.5103,1115579,0
2010-07-27,4.6863,4.6939,4.6022,4.6327,578951,0
2010-07-28,4.6633,4.6863,4.6022,4.6096,557523,0
2010-07-29,4.7626,4.7856,4.5945,4.6479,2421544,0
2010-07-30,4.5333,4.6479,4.5103,4.5945,650211,0
2010-08-02,4.7168,4.8009,4.6939,4.7856,536901,0
2010-08-03,4.7931,4.8542,4.755,4.8162,855854,0
2010-08-04,4.8468,4.9233,4.7931,4.8315,621230,0
2010-08-05,4.7856,4.8009,4.7397,4.7931,323935,0
2010-08-06,4.732,4.8085,4.6939,4.7931,394551,0
2010-08-09,4.8009,4.8162,4.7626,4.8009,563639,0
2010-08-10,4.6785,4.709,4.5945,4.6863,1163559,0
2010-08-11,4.5027,4.5027,4.3959,4.4033,703045,0
2010-08-12,4.2198,4.304,4.2045,4.2657,1893944,0
2010-08-13,4.2045,4.2352,4.1892,4.2123,882870,0
2010-08-16,4.1818,4.2657,4.1818,4.2123,1709659,0
2010-08-17,4.5103,4.541,4.4645,4.4875,868612,0
2010-08-18,4.5179,4.5333,4.4416,4.4875,675644,0
2010-08-19,4.4722,4.495,4.3114,4.3345,742059,0
2010-08-20,4.2352,4.2352,4.1663,4.2123,934440,0
2010-08-23,4.2123,4.2428,4.1512,4.1512,924326,0
2010-08-24,4.0441,4.0746,3.9905,4.0364,1134884,0
2010-08-25,3.8913,4.0135,3.8607,3.9983,1304960,0
2010-08-26,3.9828,4.0135,3.9141,3.9293,836182,0
2010-08-27,4.006,4.0823,3.9065,4.067,831037,0
2010-08-30,3.9599,3.9828,3.9065,3.9141,518497,0
2010-08-31,3.8758,3.9525,3.8607,3.9065,934902,0
2010-09-01,4.0516,4.1818,4.0516,4.1512,1950740,0
2010-09-02,4.2276,4.2581,4.1892,4.2428,756744,0
2010-09-03,4.304,4.3345,4.2505,4.304,551727,0
2010-09-07,4.2045,4.2198,4.1434,4.1512,836007,0
2010-09-08,4.1739,4.2428,4.1739,4.1969,428328,0
2010-09-09,4.2581,4.2581,4.1587,4.2045,490585,0
2010-09-10,4.2123,4.2505,4.1892,4.2428,351507,0
2010-09-13,4.3959,4.4111,4.3498,4.388,563276,0
2010-09-14,4.3345,4.3959,4.2963,4.3574,595502,0
2010-09-15,4.3498,4.434,4.3345,4.434,2838761,0
2010-09-16,4.388,4.4033,4.3421,4.3728,2949488,0
2010-09-17,4.3805,4.4185,4.3574,4.4185,5078029,0
2010-09-20,4.434,4.5257,4.4263,4.5179,2360224,0
2010-09-21,4.6327,4.7397,4.6249,4.6556,1590678,0
2010-09-22,4.671,4.709,4.5945,4.6174,982976,0
2010-09-23,4.5333,4.5716,4.4798,4.4798,627333,0
2010-09-24,4.6479,4.7014,4.6402,4.7014,1235169,0
2010-09-27,4.6402,4.6556,4.6022,4.6022,400220,0
2010-09-28,4.6327,4.671,4.5487,4.6556,1134100,0
2010-09-29,4.6402,4.6633,4.5945,4.6327,944195,0
2010-09-30,4.6327,4.6785,4.541,4.5792,901823,0
2010-10-01,4.6402,4.6633,4.5868,4.6174,630422,0
2010-10-04,4.5792,4.6022,4.5179,4.5487,586088,0
2010-10-05,4.6479,4.7397,4.6174,4.7397,1230774,0
2010-10-06,4.7397,4.7626,4.7168,4.7473,614901,0
2010-10-07,4.7856,4.8009,4.709,4.755,730065,0
2010-10-08,4.7626,4.8009,4.755,4.778,685304,0
2010-10-11,4.8162,4.8391,4.7856,4.8009,400851,0
2010-10-12,4.732,4.8009,4.6863,4.7931,519938,0
2010-10-13,4.8848,4.9002,4.8542,4.8774,593748,0
2010-10-14,4.908,4.9233,4.8468,4.8927,743044,0
2010-10-15,4.908,4.908,4.8162,4.8542,887091,0
2010-10-18,4.8774,4.9538,4.8622,4.9462,712446,0
2010-10-19,4.8162,4.8774,4.7473,4.7931,747972,0
2010-10-20,4.8622,4.9615,4.8622,4.9309,640461,0
2010-10-21,4.9538,4.992,4.8622,4.9309,587196,0
2010-10-22,4.9615,4.9767,4.908,4.9462,519125,0
2010-10-25,4.9689,4.9767,4.9002,4.9233,592440,0
2010-10-26,4.8237,4.8774,4.8085,4.8468,895461,0
2010-10-27,4.8085,4.8315,4.732,4.8009,690490,0
2010-10-28,4.8927,4.9155,4.8542,4.8927,1202660,0
2010-10-29,4.8468,4.8698,4.8009,4.8237,884768,0
2010-11-01,4.8391,4.8698,4.7473,4.7931,633460,0
2010-11-02,4.8848,4.9233,4.8698,4.9155,527043,0
2010-11-03,4.9309,4.9383,4.8237,4.9383,618744,0
2010-11-04,5.0455,5.1143,5.0301,5.0991,1458068,0
2010-11-05,4.9844,5.0227,4.9538,4.9997,720842,0
2010-11-08,4.9462,4.9689,4.908,4.9615,847072,0
2010-11-09,4.992,5.0227,4.8542,4.8848,1252041,0
2010-11-10,4.908,4.908,4.7703,4.8774,966005,0
2010-11-11,4.8774,4.8774,4.8085,4.8391,613177,0
2010-11-12,4.8622,4.908,4.7931,4.8237,781689,0
2010-11-15,4.8698,4.9002,4.8315,4.8315,774215,0
2010-11-16,4.8237,4.8315,4.6939,4.732,1008840,0
2010-11-17,4.7703,4.8315,4.7703,4.778,835269,0
2010-11-18,4.9155,4.9233,4.8848,4.8927,614266,0
2010-11-19,4.8774,4.908,4.8391,4.908,448182,0
2010-11-22,4.7931,4.8391,4.732,4.8009,759712,0
2010-11-23,4.5945,4.6022,4.5027,4.5103,3050351,0
2010-11-24,4.5103,4.5333,4.4722,4.5257,2041035,0
2010-11-26,4.434,4.4722,4.4185,4.4569,585469,0
2010-11-29,4.3421,4.365,4.2657,4.365,4083438,0
2010-11-30,4.1739,4.2657,4.1739,4.2276,3142022,0
2010-12-01,4.4416,4.495,4.3959,4.495,1560419,0
2010-12-02,4.4033,4.5563,4.4033,4.5563,2561871,0
2010-12-03,4.5487,4.6327,4.541,4.6096,629981,0
2010-12-06,4.5333,4.541,4.495,4.5257,1398516,0
2010-12-07,4.5945,4.6096,4.5257,4.5333,807017,0
2010-12-08,4.541,4.6174,4.541,4.6096,858526,0
2010-12-09,4.6863,4.709,4.6402,4.6939,736988,0
2010-12-10,4.6479,4.671,4.5945,4.671,1202122,0
2010-12-13,4.7168,4.755,4.709,4.7245,1047021,0
2010-12-14,4.7626,4.7931,4.7245,4.7397,925892,0
2010-12-15,4.7014,4.7703,4.6479,4.671,691038,0
2010-12-16,4.6327,4.6556,4.5945,4.6402,772791,0
2010-12-17,4.5563,4.5868,4.5257,4.5716,1638658,0
2010-12-20,4.5945,4.6022,4.5257,4.5333,1814194,0
2010-12-21,4.6249,4.6556,4.6096,4.6249,828698,0
2010-12-22,4.6249,4.6556,4.6249,4.6479,755502,0
2010-12-23,4.6174,4.6327,4.5945,4.6096,532120,0
2010-12-27,4.5945,4.6402,4.5945,4.6327,545045,0
2010-12-28,4.6479,4.6633,4.6174,4.6327,621204,0
2010-12-29,4.6479,4.6633,4.6402,4.6402,705572,0
2010-12-30,4.6863,4.6863,4.6402,4.6556,906950,0
2010-12-31,4.6939,4.7397,4.6863,4.6863,583749,0
2011-01-03,4.7168,4.755,4.6939,4.7473,1107728,0
2011-01-04,4.8391,4.8391,4.7397,4.7856,1629102,0
2011-01-05,4.755,4.8698,4.755,4.8542,748600,0
2011-01-06,4.8927,4.9155,4.7931,4.8085,2597678,0
2011-01-07,4.908,4.9233,4.8237,4.8468,1149592,0
2011-01-10,4.8315,4.8391,4.7703,4.8237,1052904,0
2011-01-11,4.9002,4.9309,4.8698,4.9155,749692,0
2011-01-12,5.0455,5.0914,5.0378,5.0914,1771865,0
2011-01-13,5.1985,5.2595,5.1907,5.1985,1768422,0
2011-01-14,5.2595,5.3741,5.2443,5.3667,1634910,0
2011-01-18,5.3972,5.5195,5.382,5.4888,4138157,0
2011-01-19,5.5423,5.5502,5.382,5.4125,3674669,0
2011-01-20,5.4584,5.5042,5.42,5.4966,2315629,0
2011-01-21,5.5577,5.5882,5.4966,5.5272,944226,0
2011-01-24,5.5272,5.6112,5.5272,5.6035,1094094,0
2011-01-25,5.5272,5.5806,5.5042,5.5806,1472612,0
2011-01-26,5.5882,5.6112,5.5653,5.5806,856270,0
2011-01-27,5.7029,5.7641,5.6876,5.7487,1379905,0
2011-01-28,5.8942,5.9247,5.6799,5.6799,1713082,0
2011-01-31,5.6876,5.6953,5.6189,5.6571,1324068,0
2011-02-01,5.7565,5.9628,5.7565,5.9475,1530086,0
2011-02-02,5.8711,5.8942,5.8253,5.8789,1912359,0
2011-02-03,5.7718,5.7718,5.6953,5.7718,1338593,0
2011-02-04,5.7718,5.8176,5.7412,5.8176,814962,0
2011-02-07,5.7106,5.7947,5.7029,5.7718,1456664,0
2011-02-08,5.8405,5.9247,5.8328,5.9094,1464592,0
2011-02-09,5.8557,5.9017,5.8482,5.8942,1269300,0
2011-02-10,5.7335,5.8023,5.7106,5.7718,2536353,0
2011-02-11,5.6953,5.8023,5.6799,5.7718,1997572,0
2011-02-14,5.6494,5.7106,5.6265,5.7029,1123521,0
2011-02-15,5.6799,5.7029,5.6421,5.6494,1606773,0
2011-02-16,5.7029,5.8405,5.7029,5.8405,2719250,0
2011-02-18,5.8253,5.9094,5.8253,5.8789,716593,0
2011-02-22,5.7335,5.7795,5.6571,5.6876,1845523,0
2011-02-23,5.7412,5.7871,5.6494,5.6724,1102410,0
2011-02-24,5.6494,5.7029,5.5958,5.6421,3605947,0
2011-02-25,5.7565,5.8482,5.7412,5.8253,2361852,0
2011-02-28,5.8405,5.8942,5.8328,5.8789,1526042,0
2011-03-01,5.9094,5.9247,5.7487,5.7641,1881669,0
2011-03-02,5.8023,5.8253,5.7335,5.7718,1171251,0
2011-03-03,5.8482,5.9247,5.8176,5.9171,994583,0
2011-03-04,5.9475,5.9707,5.8557,5.9247,1463113,0
2011-03-07,5.9782,5.9934,5.8253,5.8864,3536892,0
2011-03-08,5.9475,6.0011,5.9094,5.9782,2006857,0
2011-03-09,6.0011,6.0623,5.9934,6.0544,1087659,0
2011-03-10,5.8789,5.8789,5.7412,5.7871,1760569,0
2011-03-11,5.6494,5.7258,5.6341,5.7258,1233347,0
2011-03-14,5.6112,5.6341,5.5423,5.6035,1239009,0
2011-03-15,5.3053,5.4888,5.2595,5.4736,1927589,0
2011-03-16,5.3894,5.4277,5.0991,5.1831,3466789,0
2011-03-17,5.3741,5.4047,5.3437,5.3514,1431238,0
2011-03-18,5.4812,5.5042,5.4431,5.4736,1442380,0
2011-03-21,5.6265,5.7029,5.5958,5.6724,1733570,0
2011-03-22,5.6571,5.6647,5.5958,5.6341,1898800,0
2011-03-23,5.5653,5.6724,5.5577,5.6494,1360271,0
2011-03-24,5.7181,5.7718,5.6799,5.7565,1364959,0
2011-03-25,5.7487,5.7641,5.6876,5.6876,712239,0
2011-03-28,5.7258,5.7641,5.7106,5.7106,744038,0
2011-03-29,5.6953,5.7258,5.6724,5.7258,691554,0
2011-03-30,5.7335,5.8099,5.7181,5.7947,717478,0
2011-03-31,5.6571,5.7718,5.6571,5.7335,1129998,0
2011-04-01,5.9171,5.9628,5.8634,5.9324,1062154,0
2011-04-04,5.9934,5.9934,5.9247,5.9553,732086,0
2011-04-05,5.9094,6.0088,5.9017,5.9859,1237874,0
2011-04-06,6.0777,6.1309,6.07,6.1158,1403058,0
2011-04-07,6.0777,6.1158,6.0164,6.07,1053851,0
2011-04-08,6.1616,6.1693,6.0777,6.1004,1668954,0
2011-04-11,6.1236,6.1463,6.0623,6.0851,877504,0
2011-04-12,6.0317,6.0623,5.9859,6.0317,1010306,0
2011-04-13,6.07,6.0851,5.9553,5.9782,663294,0
2011-04-14,5.8405,5.9247,5.8253,5.9247,1140903,0
2011-04-15,5.8099,5.8711,5.7718,5.8557,1137726,0
2011-04-18,5.5348,5.5653,5.4354,5.5117,2472742,0
2011-04-19,5.5348,5.5729,5.5117,5.5502,2271891,0
2011-04-20,5.7029,5.7565,5.6953,5.7335,2277861,0
2011-04-21,5.8099,5.8253,5.7565,5.7795,959637,0
2011-04-25,5.8023,5.8711,5.7487,5.8405,2601996,0
2011-04-26,6.0011,6.0393,5.9628,6.0317,1218353,0
2011-04-27,6.0317,6.1616,6.0164,6.1388,1513938,0
2011-04-28,6.07,6.1158,6.0393,6.0623,2512661,0
2011-04-29,6.093,6.1081,6.047,6.0851,2195747,0
2011-05-02,6.1236,6.154,6.07,6.0851,1397713,0
2011-05-03,6.0393,6.1158,6.0164,6.0777,547802,0
2011-05-04,6.0623,6.0623,5.9324,5.9628,829307,0
2011-05-05,5.8176,5.8711,5.7641,5.7795,1249435,0
2011-05-06,5.8942,5.9324,5.7258,5.7718,2883137,0
2011-05-09,5.7029,5.7565,5.6724,5.7565,957288,0
2011-05-10,5.7871,5.8482,5.7871,5.8328,1003129,0
2011-05-11,5.8557,5.8789,5.7335,5.7718,1441421,0
2011-05-12,5.5042,5.5882,5.466,5.5577,2513393,0
2011-05-13,5.4277,5.4354,5.2823,5.3359,2475821,0
2011-05-16,5.2595,5.3284,5.2289,5.2519,2953338,0
2011-05-17,5.2366,5.2901,5.2061,5.2671,1437799,0
2011-05-18,5.2671,5.3588,5.2519,5.3514,1802144,0
2011-05-19,5.3284,5.3588,5.2748,5.3514,1495877,0
2011-05-20,5.3284,5.3284,5.1907,5.2136,1013298,0
2011-05-23,4.9844,5.0378,4.9689,5.0227,1281125,0
2011-05-24,5.0455,5.0761,4.9844,4.9997,1173041,0
2011-05-25,4.9689,5.0836,4.9689,5.0608,1068083,0
2011-05-26,5.0608,5.0991,4.992,5.0685,1120614,0
2011-05-27,5.2595,5.3131,5.2443,5.2823,1452110,0
2011-05-31,5.3588,5.3667,5.2978,5.3514,1456400,0
2011-06-01,5.2671,5.2748,5.122,5.1295,1283176,0
2011-06-02,5.1601,5.1985,5.0991,5.1601,1304790,0
2011-06-03,5.0836,5.2214,5.0836,5.1755,1489431,0
2011-06-06,5.1068,5.1372,5.0533,5.0608,1029498,0
2011-06-07,5.1679,5.1907,5.1143,5.1295,972751,0
2011-06-08,5.0533,5.0608,4.9844,5.015,1372527,0
2011-06-09,4.9689,5.0608,4.9462,5.0378,649909,0
2011-06-10,5.0608,5.0685,4.9233,4.9615,1158480,0
2011-06-13,4.9767,4.9997,4.908,4.9615,939469,0
2011-06-14,5.0455,5.0914,5.0378,5.0533,2573712,0
2011-06-15,4.9767,4.9844,4.8315,4.8774,1788873,0
2011-06-16,4.8162,4.8391,4.7397,4.8162,1604145,0
2011-06-17,4.9309,4.9383,4.8774,4.9002,604012,0
2011-06-20,4.7931,4.8622,4.7856,4.8468,632605,0
2011-06-21,4.908,4.9997,4.908,4.992,606703,0
2011-06-22,4.992,5.015,4.9309,4.9309,788451,0
2011-06-23,4.7703,4.8622,4.7397,4.8542,1988989,0
2011-06-24,4.7931,4.8162,4.732,4.7626,3054123,0
2011-06-27,4.671,4.7856,4.6633,4.778,852121,0
2011-06-28,4.8009,4.8927,4.8009,4.8848,945029,0
2011-06-29,5.015,5.0608,4.9767,5.0455,930014,0
2011-06-30,5.1143,5.2289,5.0991,5.1985,903710,0
2011-07-01,5.2519,5.3588,5.2366,5.3437,1186150,0
2011-07-05,5.3053,5.3131,5.2443,5.2595,848606,0
2011-07-06,5.1068,5.1295,5.0533,5.1295,1076596,0
2011-07-07,5.1372,5.1601,5.1143,5.1449,750199,0
2011-07-08,5.0227,5.0378,4.9615,5.015,851921,0
2011-07-11,4.7168,4.732,4.6402,4.671,1332563,0
2011-07-12,4.5257,4.6633,4.5257,4.6174,5550269,0
2011-07-13,4.6022,4.7014,4.5487,4.6556,2637207,0
2011-07-14,4.5868,4.5945,4.4875,4.5103,1555917,0
2011-07-15,4.5103,4.5333,4.4416,4.4722,1444445,0
2011-07-18,4.3498,4.3498,4.2045,4.2581,1597448,0
2011-07-19,4.3574,4.434,4.3574,4.4033,2326176,0
2011-07-20,4.5179,4.5716,4.4722,4.5487,1340880,0
2011-07-21,4.7245,4.8085,4.709,4.7703,1512784,0
2011-07-22,4.7626,4.7626,4.6939,4.732,765347,0
2011-07-25,4.6249,4.6327,4.5792,4.5945,4890395,0
2011-07-26,4.5945,4.6174,4.5638,4.5792,3939016,0
2011-07-27,4.4875,4.5027,4.3574,4.388,1450456,0
2011-07-28,4.4185,4.4722,4.388,4.4111,887890,0
2011-07-29,4.3345,4.4416,4.3114,4.365,910645,0
2011-08-01,4.4492,4.4492,4.2198,4.2963,1443734,0
2011-08-02,4.1892,4.2276,4.0441,4.0516,1787213,0
2011-08-03,4.0288,4.0364,3.8834,3.9828,2789769,0
2011-08-04,3.8224,3.8224,3.6312,3.6312,4427583,0
2011-08-05,3.7918,3.8453,3.5242,3.7458,4034079,0
2011-08-08,3.4631,3.5319,3.1954,3.2489,4623860,0
2011-08-09,3.4095,3.5319,3.2262,3.5014,2038845,0
2011-08-10,3.3714,3.3789,3.1878,3.2338,2482031,0
2011-08-11,2.9968,3.2871,2.9815,3.2032,4488454,0
2011-08-12,3.3484,3.4324,3.2871,3.3789,1998626,0
2011-08-15,3.5625,3.5778,3.5166,3.5625,1148201,0
2011-08-16,3.4631,3.5625,3.4248,3.4555,1650733,0
2011-08-17,3.5242,3.5778,3.4555,3.4936,1231936,0
2011-08-18,3.2567,3.2643,3.142,3.1803,2432628,0
2011-08-19,3.142,3.2338,3.119,3.1343,890307,0
2011-08-22,3.2718,3.2795,3.119,3.1268,905811,0
2011-08-23,3.1573,3.2262,3.119,3.2262,1342398,0
2011-08-24,3.2338,3.3025,3.2107,3.2795,1078407,0
2011-08-25,3.3255,3.394,3.2032,3.2338,1316075,0
2011-08-26,3.1573,3.2413,3.1115,3.2032,992538,0
2011-08-29,3.3025,3.3714,3.3025,3.3484,1197192,0
2011-08-30,3.3179,3.356,3.2718,3.3484,1263181,0
2011-08-31,3.4095,3.4861,3.4095,3.4631,1202183,0
2011-09-01,3.4402,3.4861,3.3866,3.394,653561,0
2011-09-02,3.2949,3.3179,3.2413,3.2489,1783113,0
2011-09-06,2.9661,3.0427,2.9203,3.012,1882092,0
2011-09-07,3.119,3.2413,3.1115,3.2183,1132089,0
2011-09-08,3.2032,3.2795,3.1803,3.1803,1084875,0
2011-09-09,3.0351,3.0732,2.9432,2.989,1997724,0
2011-09-12,2.8591,2.9357,2.8056,2.9051,2898741,0
2011-09-13,2.9357,3.0044,2.9051,2.9584,2022879,0
2011-09-14,2.9968,3.1496,2.9203,3.096,1870903,0
2011-09-15,3.2338,3.2871,3.1803,3.2871,2855364,0
2011-09-16,3.3255,3.3714,3.2643,3.3179,1031006,0
2011-09-19,3.096,3.1036,3.0427,3.096,3588543,0
2011-09-20,3.0808,3.119,3.0274,3.0427,1124061,0
2011-09-21,3.1343,3.1573,2.9815,2.9815,1039261,0
2011-09-22,2.8362,2.8667,2.7521,2.8056,2224580,0
2011-09-23,2.7063,2.798,2.7063,2.7673,1923906,0
2011-09-26,2.8745,2.989,2.798,2.989,1668278,0
2011-09-27,3.142,3.2262,3.096,3.1268,2183823,0
2011-09-28,3.2183,3.2489,3.1115,3.1268,2509389,0
2011-09-29,3.2871,3.3408,3.2032,3.2643,1608970,0
2011-09-30,3.1573,3.2032,3.096,3.096,2479736,0
2011-10-03,3.0274,3.1115,2.9281,2.9281,2153624,0
2011-10-04,2.9281,3.0808,2.8898,3.0655,3709464,0
2011-10-05,3.1268,3.2338,3.096,3.2338,3393975,0
2011-10-06,3.2262,3.4708,3.2107,3.3636,1805178,0
2011-10-07,3.394,3.4019,3.2795,3.2949,1285563,0
2011-10-10,3.4631,3.5625,3.4631,3.5625,1086344,0
2011-10-11,3.4631,3.5548,3.4555,3.5393,886989,0
2011-10-12,3.8301,3.8913,3.7918,3.8071,2145831,0
2011-10-13,3.7001,3.7001,3.5853,3.6618,868919,0
2011-10-14,3.7612,3.7841,3.6847,3.7307,993101,0
2011-10-17,3.6541,3.6541,3.5014,3.5242,1113569,0
2011-10-18,3.4402,3.5548,3.3636,3.5319,1920226,0
2011-10-19,3.5393,3.5701,3.4783,3.5014,895372,0
2011-10-20,3.4555,3.4708,3.3484,3.4708,1228985,0
2011-10-21,3.5393,3.6006,3.5319,3.5853,862768,0
2011-10-24,3.6006,3.7458,3.6006,3.7001,740238,0
2011-10-25,3.6694,3.6847,3.5778,3.616,1064343,0
2011-10-26,3.7307,3.738,3.5471,3.6771,1062271,0
2011-10-27,4.0593,4.1512,3.9828,4.1359,2677212,0
2011-10-28,3.8681,3.9293,3.8607,3.9065,1226928,0
2011-10-31,3.7688,3.7766,3.6464,3.6541,3193715,0
2011-11-01,3.2949,3.3866,3.2643,3.3179,2050626,0
2011-11-02,3.4861,3.5319,3.4476,3.5242,769353,0
2011-11-03,3.6541,3.6922,3.5166,3.6541,1487524,0
2011-11-04,3.5319,3.5471,3.4324,3.5166,911865,0
2011-11-07,3.4783,3.5242,3.417,3.4861,693070,0
2011-11-08,3.5393,3.5778,3.4555,3.5548,1157377,0
2011-11-09,3.2567,3.2718,3.1726,3.2183,1643442,0
2011-11-10,3.3789,3.3789,3.2489,3.3255,602756,0
2011-11-11,3.5088,3.5471,3.4783,3.4936,870840,0
2011-11-14,3.394,3.4095,3.3102,3.3484,960956,0
2011-11-15,3.2795,3.3179,3.2489,3.2949,1691293,0
2011-11-16,3.2643,3.3025,3.2107,3.2183,745124,0
2011-11-17,3.2489,3.2567,3.142,3.1726,874180,0
2011-11-18,3.2107,3.2262,3.1496,3.1803,1794122,0
2011-11-21,3.0808,3.0808,3.012,3.0427,1188138,0
2011-11-22,3.0198,3.0351,2.9432,2.989,1758948,0
2011-11-23,2.9432,2.951,2.8515,2.8591,1451560,0
2011-11-25,2.8132,2.8745,2.798,2.8056,1163828,0
2011-11-28,3.1036,3.1268,3.0351,3.0655,1134696,0
2011-11-29,3.0884,3.142,3.0732,3.119,2526548,0
2011-11-30,3.3144,3.3615,3.2986,3.3379,1327520,0
2011-12-01,3.2489,3.3025,3.2183,3.2567,1131510,0
2011-12-02,3.356,3.3636,3.2949,3.2949,846212,0
2011-12-05,3.4708,3.4861,3.3408,3.4019,1414693,0
2011-12-06,3.4476,3.4936,3.4324,3.4555,2082449,0
2011-12-07,3.394,3.5242,3.356,3.5088,3286171,0
2011-12-08,3.3408,3.3636,3.2338,3.2643,2842573,0
2011-12-09,3.3636,3.4555,3.3636,3.4019,1264677,0
2011-12-12,3.165,3.1803,3.096,3.1343,944095,0
2011-12-13,3.1573,3.1878,3.012,3.0502,894114,0
2011-12-14,2.9584,2.9968,2.9203,2.951,1355792,0
2011-12-15,2.9968,2.9968,2.8972,2.8972,1528002,0
2011-12-16,2.9126,2.9432,2.8898,2.8972,1239372,0
2011-12-19,2.9203,2.9281,2.798,2.798,1004483,0
2011-12-20,2.9968,3.0351,2.989,3.0198,1715140,0
2011-12-21,3.1343,3.1343,3.0427,3.0808,1070877,0
2011-12-22,3.0732,3.1573,3.0732,3.1496,871944,0
2011-12-23,3.119,3.1573,3.119,3.1496,398710,0
2011-12-27,3.1496,3.1803,3.142,3.165,717272,0
2011-12-28,3.0884,3.0884,3.0044,3.0351,1165882,0
2011-12-29,2.9968,3.096,2.9968,3.0884,1077422,0
2011-12-30,3.0579,3.0808,3.0502,3.0732,799965,0
2012-01-03,3.165,3.2032,3.1573,3.1954,1112583,0
2012-01-04,3.1268,3.142,3.0732,3.1343,1353046,0
2012-01-05,3.012,3.0579,2.9815,3.0274,1590235,0
2012-01-06,3.0274,3.0351,2.9661,2.9968,756998,0
2012-01-09,2.9968,3.012,2.9584,2.9968,1117762,0
2012-01-10,3.1803,3.2262,3.165,3.1954,3162504,0
2012-01-11,3.1878,3.3179,3.1878,3.2949,1027797,0
2012-01-12,3.4019,3.417,3.2949,3.3636,848350,0
2012-01-13,3.2262,3.2489,3.142,3.2183,878515,0
2012-01-17,3.4402,3.4936,3.4248,3.4476,1522972,0
2012-01-18,3.5166,3.5778,3.5166,3.5548,1100136,0
2012-01-19,3.7766,3.7918,3.7001,3.7076,1076667,0
2012-01-20,3.6922,3.7458,3.6694,3.7458,739037,0
2012-01-23,3.8224,3.8988,3.7918,3.8453,820429,0
2012-01-24,3.7307,3.7995,3.7001,3.7688,489287,0
2012-01-25,3.7307,3.8681,3.7076,3.8453,787698,0
2012-01-26,3.8147,3.8301,3.7076,3.7458,833342,0
2012-01-27,3.6541,3.7228,3.6389,3.7076,607880,0
2012-01-30,3.5166,3.6084,3.4861,3.5853,869786,0
2012-01-31,3.7766,3.7766,3.6771,3.7154,884355,0
2012-02-01,3.8224,3.8529,3.7918,3.8147,603232,0
2012-02-02,3.8376,3.8758,3.8147,3.8301,448234,0
2012-02-03,3.8376,3.8988,3.8376,3.8834,832458,0
2012-02-06,3.7995,3.8758,3.7841,3.8529,628259,0
2012-02-07,3.8607,3.8913,3.8301,3.8834,410554,0
2012-02-08,3.9905,4.021,3.9293,3.9754,787313,0
2012-02-09,4.0593,4.067,3.9371,3.9675,689708,0
2012-02-10,3.7918,3.8301,3.7766,3.8071,716211,0
2012-02-13,3.9675,3.9754,3.9293,3.9754,593863,0
2012-02-14,3.8224,3.8376,3.738,3.7688,782477,0
2012-02-15,3.7612,3.7688,3.7076,3.7228,806620,0
2012-02-16,3.6618,3.8147,3.6464,3.8071,829891,0
2012-02-17,4.0364,4.0516,3.9828,4.0288,1124965,0
2012-02-21,4.0593,4.0977,4.0288,4.0516,1082453,0
2012-02-22,3.9905,4.0135,3.9525,3.9675,625268,0
2012-02-23,3.9293,3.9828,3.8988,3.9675,461530,0
2012-02-24,4.0288,4.0593,4.006,4.0135,501930,0
2012-02-27,3.9065,4.0288,3.8834,3.9983,415248,0
2012-02-28,3.9599,4.0516,3.9371,4.0288,751448,0
2012-02-29,4.0447,4.0919,3.982,4.0134,366624,0
2012-03-01,4.0364,4.1052,4.021,4.0746,734486,0
2012-03-02,4.0441,4.0823,4.0288,4.0516,618490,0
2012-03-05,4.021,4.0364,3.9905,4.0288,599046,0
2012-03-06,3.8529,3.8758,3.7612,3.7841,895076,0
2012-03-07,3.8147,3.8453,3.7918,3.8224,255474,0
2012-03-08,3.9219,3.9754,3.8913,3.9525,613314,0
2012-03-09,3.9141,3.9599,3.8988,3.9219,408871,0
2012-03-12,3.9293,3.9447,3.8913,3.9293,383605,0
2012-03-13,3.9219,3.9828,3.9065,3.9828,616951,0
2012-03-14,4.1281,4.1892,4.1281,4.1663,1032510,0
2012-03-15,4.3574,4.4263,4.3192,4.4111,1234898,0
2012-03-16,4.5333,4.6096,4.5257,4.5333,1180486,0
2012-03-19,4.4645,4.5487,4.4569,4.5179,924492,0
2012-03-20,4.3959,4.434,4.3805,4.4033,553602,0
2012-03-21,4.434,4.434,4.3345,4.3574,527680,0
2012-03-22,4.2428,4.2963,4.2352,4.2657,519923,0
2012-03-23,4.2963,4.3728,4.2505,4.365,545648,0
2012-03-26,4.4111,4.4185,4.3728,4.4033,1184443,0
2012-03-27,4.4111,4.434,4.3728,4.388,581020,0
2012-03-28,4.4033,4.4033,4.304,4.3498,765373,0
2012-03-29,4.2428,4.2657,4.1892,4.2657,714548,0
2012-03-30,4.2657,4.2657,4.1663,4.2505,525390,0
2012-04-02,4.1818,4.304,4.1663,4.281,464163,0
2012-04-03,4.2198,4.2352,4.09,4.1206,724844,0
2012-04-04,3.9983,4.0364,3.9219,3.9599,797145,0
2012-04-05,3.8563,3.9426,3.8563,3.9426,537268,0
2012-04-09,3.8681,3.8988,3.8376,3.8607,409801,0
2012-04-10,3.7458,3.7766,3.616,3.6312,1016818,0
2012-04-11,3.7841,3.8071,3.7154,3.7307,679234,0
2012-04-12,3.6922,3.7995,3.6847,3.7841,564133,0
2012-04-13,3.6847,3.6847,3.6006,3.616,703477,0
2012-04-16,3.6312,3.6312,3.5393,3.593,732467,0
2012-04-17,3.7383,3.7777,3.6914,3.7621,549463,0
2012-04-18,3.6847,3.7307,3.6541,3.6618,501926,0
2012-04-19,3.6084,3.6618,3.5625,3.593,530678,0
2012-04-20,3.6847,3.7076,3.6464,3.6618,436490,0
2012-04-23,3.3866,3.4631,3.3636,3.4631,841927,0
2012-04-24,3.4631,3.5778,3.4555,3.5393,454592,0
2012-04-25,3.6771,3.7001,3.6237,3.6541,739696,0
2012-04-26,3.5548,3.6618,3.5548,3.6312,533823,0
2012-04-27,3.6835,3.6835,3.6205,3.6599,679810,0
2012-04-30,3.6006,3.6006,3.5242,3.5853,493726,0
2012-05-01,3.5423,3.605,3.5423,3.5658,586072,0
2012-05-02,3.5014,3.5319,3.4631,3.5088,546641,0
2012-05-03,3.5185,3.5423,3.4401,3.4714,917951,0
2012-05-04,3.432,3.4476,3.3536,3.3615,722703,0
2012-05-07,3.4019,3.4708,3.394,3.4476,3217541,0
2012-05-08,3.356,3.3714,3.2871,3.356,1059541,0
2012-05-09,3.2202,3.3144,3.1889,3.283,595628,0
2012-05-10,3.605,3.6442,3.5892,3.5892,1070609,0
2012-05-11,3.5029,3.5892,3.5029,3.5108,730432,0
2012-05-14,3.3771,3.432,3.3692,3.4007,588662,0
2012-05-15,3.3457,3.3771,3.2986,3.3065,812913,0
2012-05-16,3.393,3.4163,3.3065,3.3065,947883,0
2012-05-17,3.2751,3.2908,3.2123,3.2123,529402,0
2012-05-18,3.2673,3.283,3.2044,3.2358,612804,0
2012-05-21,3.2438,3.3457,3.2438,3.33,690130,0
2012-05-22,3.4163,3.495,3.3849,3.4163,750503,0
2012-05-23,3.3771,3.4244,3.3222,3.4244,652690,0
2012-05-24,3.4244,3.4401,3.3457,3.3849,429285,0
2012-05-25,3.4007,3.4401,3.3692,3.3771,373095,0
2012-05-29,3.4401,3.4476,3.3692,3.432,646366,0
2012-05-30,3.3615,3.3771,3.33,3.3536,689692,0
2012-05-31,3.3536,3.3615,3.2751,3.33,681151,0
2012-06-01,3.1416,3.1573,3.0866,3.1102,1303061,0
2012-06-04,3.1809,3.2044,3.1495,3.1809,558320,0
2012-06-05,3.1416,3.2123,3.1416,3.1965,817217,0
2012-06-06,3.2751,3.3692,3.2673,3.3692,577750,0
2012-06-07,3.4244,3.4244,3.3144,3.3144,608046,0
2012-06-08,3.2044,3.3065,3.2044,3.3065,383565,0
2012-06-11,3.33,3.3379,3.1809,3.1889,402490,0
2012-06-12,3.1809,3.2044,3.1259,3.1889,515679,0
2012-06-13,3.1495,3.2279,3.1495,3.1652,297084,0
2012-06-14,3.1652,3.2438,3.1652,3.2123,397099,0
2012-06-15,3.3222,3.4086,3.3222,3.4086,818556,0
2012-06-18,3.3222,3.3692,3.3065,3.3379,622778,0
2012-06-19,3.432,3.5343,3.4244,3.5029,575311,0
2012-06-20,3.5814,3.6129,3.5343,3.5814,715170,0
2012-06-21,3.652,3.6756,3.4557,3.4793,1028143,0
2012-06-22,3.5658,3.5735,3.495,3.5423,550088,0
2012-06-25,3.3771,3.3771,3.3222,3.3379,502057,0
2012-06-26,3.3457,3.3615,3.2986,3.3536,527815,0
2012-06-27,3.3771,3.432,3.3536,3.4244,278119,0
2012-06-28,3.3615,3.432,3.3457,3.4244,353980,0
2012-06-29,3.6205,3.652,3.605,3.6285,682635,0
2012-07-02,3.652,3.6756,3.6129,3.6756,577033,0
2012-07-03,3.6756,3.7307,3.6677,3.7307,176246,0
2012-07-05,3.5423,3.5423,3.4557,3.5108,754983,0
2012-07-06,3.4401,3.4637,3.393,3.4244,757020,0
2012-07-09,3.432,3.4476,3.4007,3.432,316492,0
2012-07-10,3.4793,3.5108,3.4163,3.4163,395677,0
2012-07-11,3.4714,3.5108,3.4476,3.4793,308876,0
2012-07-12,3.495,3.5343,3.4637,3.5108,712231,0
2012-07-13,3.4714,3.55,3.4714,3.5423,341041,0
2012-07-16,3.5343,3.5814,3.5029,3.55,435068,0
2012-07-17,3.5814,3.5892,3.5029,3.5735,344503,0
2012-07-18,3.5578,3.605,3.5578,3.5892,380877,0
2012-07-19,3.605,3.6363,3.5892,3.6205,536663,0
2012-07-20,3.4872,3.5108,3.4557,3.4793,514848,0
2012-07-23,3.2908,3.3222,3.2358,3.3144,528719,0
2012-07-24,3.2516,3.2516,3.1573,3.2123,948476,0
2012-07-25,3.2202,3.2358,3.1809,3.1889,579885,0
2012-07-26,3.393,3.4163,3.3849,3.393,609177,0
2012-07-27,3.4793,3.5814,3.4637,3.5578,857335,0
2012-07-30,3.5578,3.605,3.5578,3.5814,432502,0
2012-07-31,3.5658,3.605,3.55,3.5735,504021,0
2012-08-01,3.6205,3.6363,3.5658,3.5735,718341,0
2012-08-02,3.4476,3.4793,3.3692,3.4163,697043,0
2012-08-03,3.652,3.7621,3.652,3.7383,986627,0
2012-08-06,3.8405,3.8719,3.817,3.817,805377,0
2012-08-07,3.8954,3.9191,3.8877,3.9035,691184,0
2012-08-08,3.8798,3.9191,3.8641,3.8954,716524,0
2012-08-09,4.1233,4.1469,4.0605,4.0762,1307172,0
2012-08-10,4.0997,4.1469,4.0684,4.1469,800866,0
2012-08-13,4.1547,4.1783,4.0684,4.1076,417775,0
2012-08-14,4.1547,4.1783,4.1156,4.1313,948176,0
2012-08-15,4.1233,4.1702,4.1233,4.1469,610472,0
2012-08-16,4.1986,4.2708,4.1746,4.2629,436832,0
2012-08-17,4.2629,4.2629,4.2147,4.2389,561994,0
2012-08-20,4.1746,4.1827,4.0946,4.1425,635951,0
2012-08-21,4.2147,4.2708,4.1907,4.2068,606439,0
2012-08-22,4.2308,4.3028,4.2147,4.2788,680980,0
2012-08-23,4.2147,4.2469,4.1827,4.2068,588046,0
2012-08-24,4.0865,4.1586,4.0705,4.1185,417096,0
2012-08-27,4.1827,4.1986,4.1347,4.1425,589079,0
2012-08-28,4.1425,4.1907,4.1347,4.1746,345409,0
2012-08-29,4.1347,4.1586,4.1024,4.1425,341120,0
2012-08-30,4.0545,4.0545,3.9824,4.0144,696843,0
2012-08-31,4.1347,4.1586,4.0705,4.1024,465520,0
2012-09-04,4.1347,4.1347,4.0705,4.1024,568744,0
2012-09-05,4.1425,4.1667,4.1185,4.1266,548339,0
2012-09-06,4.2147,4.335,4.2147,4.3269,700526,0
2012-09-07,4.431,4.4472,4.4071,4.4231,851052,0
2012-09-10,4.375,4.3991,4.3028,4.3109,416315,0
2012-09-11,4.3991,4.4633,4.3991,4.4393,672086,0
2012-09-12,4.5673,4.5755,4.5033,4.5033,750088,0
2012-09-13,4.4792,4.6394,4.4393,4.6235,757220,0
2012-09-14,4.7196,4.7756,4.6875,4.7036,910788,0
2012-09-17,4.7276,4.7517,4.6955,4.7115,761652,0
2012-09-18,4.6074,4.6235,4.5593,4.5755,534652,0
2012-09-19,4.5432,4.5593,4.5112,4.5514,639473,0
2012-09-20,4.4071,4.4551,4.3829,4.4472,594119,0
2012-09-21,4.5192,4.5272,4.4792,4.4792,297272,0
2012-09-24,4.4071,4.4393,4.3829,4.4231,400829,0
2012-09-25,4.4231,4.4792,4.3671,4.375,1506844,0
2012-09-26,4.351,4.351,4.2788,4.2788,1160458,0
2012-09-27,4.3269,4.3911,4.2788,4.375,695417,0
2012-09-28,4.2389,4.2469,4.1667,4.1746,764982,0
2012-10-01,4.2068,4.2788,4.1827,4.1907,688142,0
2012-10-02,4.2949,4.3109,4.2389,4.2548,602946,0
2012-10-03,4.2708,4.2708,4.2147,4.2469,370304,0
2012-10-04,4.3028,4.3429,4.2868,4.3429,343226,0
2012-10-05,4.3829,4.4231,4.3589,4.3671,364108,0
2012-10-08,4.2949,4.3109,4.2788,4.2949,792157,0
2012-10-09,4.2469,4.2788,4.1827,4.1907,501285,0
2012-10-10,4.2389,4.2469,4.1667,4.1827,376334,0
2012-10-11,4.3109,4.3429,4.2788,4.2788,674000,0
2012-10-12,4.335,4.351,4.2629,4.2868,365525,0
2012-10-15,4.3589,4.3671,4.3189,4.3589,403978,0
2012-10-16,4.4551,4.5033,4.4393,4.4951,546725,0
2012-10-17,4.5755,4.6155,4.5514,4.5994,590063,0
2012-10-18,4.5994,4.6394,4.5593,4.5834,545763,0
2012-10-19,4.5514,4.5593,4.4792,4.4951,410865,0
2012-10-22,4.5834,4.5994,4.4951,4.5514,292250,0
2012-10-23,4.3589,4.3991,4.335,4.3671,612320,0
2012-10-24,4.3589,4.375,4.3109,4.3109,334056,0
2012-10-25,4.4231,4.4393,4.3429,4.3671,328131,0
2012-10-26,4.3671,4.3911,4.3109,4.351,653923,0
2012-10-31,4.4792,4.4872,4.4393,4.471,381866,0
2012-11-01,4.4872,4.5432,4.4872,4.5272,353041,0
2012-11-02,4.5432,4.5514,4.4551,4.4551,319736,0
2012-11-05,4.431,4.4872,4.415,4.4792,1040093,0
2012-11-06,4.5112,4.5514,4.4951,4.5272,261111,0
2012-11-07,4.431,4.4472,4.3829,4.4231,603774,0
2012-11-08,4.4633,4.5352,4.4393,4.4472,1473440,0
2012-11-09,4.2389,4.351,4.2389,4.2868,1335574,0
2012-11-12,4.3429,4.3589,4.3028,4.335,496306,0
2012-11-13,4.2708,4.351,4.2629,4.2788,528946,0
2012-11-14,4.351,4.4472,4.2469,4.2629,876134,0
2012-11-15,4.2389,4.2868,4.2308,4.2629,673368,0
2012-11-16,4.1986,4.1986,4.1347,4.1827,627992,0
2012-11-19,4.3028,4.335,4.2868,4.3269,752240,0
2012-11-20,4.3269,4.3589,4.2949,4.3589,1197271,0
2012-11-21,4.3671,4.3829,4.3429,4.3829,337921,0
2012-11-23,4.5033,4.5673,4.5033,4.5673,298402,0
2012-11-26,4.4872,4.5192,4.4792,4.5192,505030,0
2012-11-27,4.4792,4.5112,4.4551,4.4633,1143794,0
2012-11-28,4.4231,4.5432,4.415,4.5352,727218,0
2012-11-29,4.5834,4.6155,4.5593,4.5914,374630,0
2012-11-30,4.5994,4.6314,4.5673,4.5994,552223,0
2012-12-03,4.6314,4.6394,4.5834,4.5994,480341,0
2012-12-04,4.6634,4.6875,4.6474,4.6714,1143791,0
2012-12-05,4.6955,4.7036,4.6235,4.6634,1256066,0
2012-12-06,4.7115,4.7517,4.6955,4.7435,1336257,0
2012-12-07,4.7435,4.7596,4.7115,4.7517,999167,0
2012-12-10,4.7115,4.7276,4.6796,4.7276,606032,0
2012-12-11,4.7276,4.7837,4.7276,4.7676,1324826,0
2012-12-12,4.7676,4.8559,4.7676,4.8077,1620423,0
2012-12-13,4.8317,4.8799,4.8158,4.8398,589510,0
2012-12-14,4.8559,4.8878,4.8317,4.8559,527553,0
2012-12-17,4.8236,4.8878,4.8236,4.8718,1271292,0
2012-12-18,4.936,5.016,4.936,5,1185672,0
2012-12-19,5.0961,5.1202,5.04,5.0562,1295879,0
2012-12-20,5.1523,5.2002,5.1282,5.1844,992473,0
2012-12-21,5.024,5.088,5.024,5.088,1012725,0
2012-12-24,5.1122,5.1122,5.0481,5.0481,315154,0
2012-12-26,5.0481,5.0961,5.024,5.0481,478010,0
2012-12-27,5.1282,5.1444,5.024,5.088,524043,0
2012-12-28,5,5.0321,4.992,5,501775,0
2012-12-31,4.9681,5.1684,4.9519,5.1602,713339,0
2013-01-02,5.2485,5.2485,5.1684,5.2163,1060269,0
2013-01-03,5.2163,5.2403,5.1844,5.2002,489400,0
2013-01-04,5.2163,5.3365,5.2163,5.3206,838437,0
2013-01-07,5.3286,5.3526,5.3125,5.3446,804139,0
2013-01-08,5.2805,5.3045,5.2163,5.2565,618898,0
2013-01-09,5.2805,5.3206,5.2565,5.2725,471918,0
2013-01-10,5.3286,5.3526,5.2725,5.3446,493162,0
2013-01-11,5.3526,5.3925,5.3286,5.3766,423579,0
2013-01-14,5.4087,5.4247,5.3685,5.4166,614744,0
2013-01-15,5.3045,5.3685,5.3045,5.3607,585715,0
2013-01-16,5.2084,5.2725,5.1923,5.2403,481071,0
2013-01-17,5.3045,5.3286,5.2644,5.3125,413715,0
2013-01-18,5.2885,5.3365,5.2565,5.3286,310656,0
2013-01-22,5.2403,5.3045,5.2243,5.2965,551190,0
2013-01-23,5.1523,5.1763,5.1202,5.1763,751420,0
2013-01-24,5.2084,5.2485,5.1923,5.2403,734864,0
2013-01-25,5.3045,5.3365,5.2725,5.3365,393194,0
2013-01-28,5.3847,5.3847,5.3206,5.3685,486454,0
2013-01-29,5.3206,5.3526,5.3206,5.3446,499097,0
2013-01-30,5.3365,5.3685,5.3206,5.3365,347381,0
2013-01-31,5.3365,5.3766,5.3125,5.3125,681188,0
2013-02-01,5.3607,5.3925,5.3365,5.3847,505001,0
2013-02-04,5.1444,5.1444,5.0321,5.0481,1101998,0
2013-02-05,5.1523,5.2084,5.1282,5.1844,953238,0
2013-02-06,5.0481,5.1042,5.04,5.0961,923058,0
2013-02-07,5.0801,5.0961,4.9681,5,2054832,0
2013-02-08,5.0562,5.088,5.04,5.0641,675360,0
2013-02-11,5.088,5.1282,5.0722,5.1042,514113,0
2013-02-12,5.1684,5.2565,5.1684,5.2243,578834,0
2013-02-13,5.2644,5.2965,5.2163,5.2243,729051,0
2013-02-14,5.1844,5.2725,5.1763,5.2644,862428,0
2013-02-15,5.5527,5.5688,5.4567,5.4729,1930701,0
2013-02-19,5.4807,5.4969,5.4567,5.4888,968430,0
2013-02-20,5.3286,5.3446,5.2002,5.2002,1053703,0
2013-02-21,5.0321,5.0641,4.976,5,1952218,0
2013-02-22,5.024,5.0641,4.976,5.0562,1193048,0
2013-02-25,5.1202,5.1282,4.6955,4.7115,2542825,0
2013-02-26,4.7355,4.7596,4.6796,4.7517,1480073,0
2013-02-27,4.6714,4.7998,4.6554,4.7918,919041,0
2013-02-28,4.7676,4.8158,4.7355,4.7435,1724443,0
2013-03-01,4.6074,4.6955,4.5673,4.6796,1299255,0
2013-03-04,4.6074,4.6634,4.5914,4.6554,1098461,0
2013-03-05,4.8158,4.8398,4.7837,4.7918,943263,0
2013-03-06,4.9439,4.9519,4.8718,4.9119,1092973,0
2013-03-07,4.9281,4.9681,4.9198,4.9599,519934,0
2013-03-08,5,5.0321,4.9599,5.016,1097856,0
2013-03-11,4.936,5,4.9281,5,1231784,0
2013-03-12,5.0321,5.0481,4.992,5.016,564586,0
2013-03-13,4.992,5.0562,4.9681,5.0481,403229,0
2013-03-14,5.1282,5.2324,5.1282,5.2002,1025056,0
2013-03-15,5.1763,5.1844,5.0961,5.1122,496188,0
2013-03-18,4.9519,5.0481,4.9281,4.976,871727,0
2013-03-19,4.984,5,4.8799,4.936,877769,0
2013-03-20,5.024,5.0321,4.976,5.0079,711768,0
2013-03-21,4.8878,4.9681,4.8878,4.9039,538471,0
2013-03-22,4.9599,4.976,4.9039,4.9281,533070,0
2013-03-25,4.9039,4.9039,4.6634,4.7196,1893878,0
2013-03-26,4.7276,4.9281,4.7115,4.9119,1875173,0
2013-03-27,4.7355,4.8236,4.6955,4.7918,2823780,0
2013-03-28,4.8559,4.8958,4.7756,4.8158,1224615,0
2013-04-01,4.9119,4.9198,4.7998,4.8158,1044427,0
2013-04-02,4.9119,4.984,4.9039,4.9519,1598686,0
2013-04-03,4.9198,4.9439,4.8398,4.8718,1409411,0
2013-04-04,4.8559,4.9119,4.7837,4.8476,881945,0
2013-04-05,4.7196,4.7918,4.6796,4.7837,2326016,0
2013-04-08,4.7756,4.8077,4.7276,4.7998,1395944,0
2013-04-09,4.7596,4.8476,4.7355,4.8158,871264,0
2013-04-10,4.9281,5.0079,4.9198,4.992,969233,0
2013-04-11,5.016,5.0562,4.984,5.016,667612,0
2013-04-12,4.9119,4.9281,4.8718,4.9119,767507,0
2013-04-15,4.9119,4.9119,4.7596,4.7596,855924,0
2013-04-16,4.9281,4.9519,4.8878,4.9519,771599,0
2013-04-17,4.8236,4.8236,4.6955,4.7276,1546338,0
2013-04-18,4.7115,4.7196,4.5755,4.6155,1242611,0
2013-04-19,4.7036,4.7435,4.6796,4.7276,1291944,0
2013-04-22,4.7355,4.7596,4.6554,4.7435,806778,0
2013-04-23,4.8476,4.9599,4.8398,4.9599,1052681,0
2013-04-24,4.9599,5.04,4.9599,5.024,700798,0
2013-04-25,5.0722,5.1523,5.0641,5.088,1292505,0
2013-04-26,5.1282,5.1763,5.1202,5.1684,1154151,0
2013-04-29,5.2485,5.2805,5.2243,5.2725,952523,0
2013-04-30,5.3045,5.4166,5.2725,5.4166,4228420,0
2013-05-01,5.4087,5.4166,5.3286,5.3526,2761096,0
2013-05-02,5.2403,5.3365,5.2163,5.3206,2802626,0
2013-05-03,5.3685,5.4487,5.3607,5.4406,1329545,0
2013-05-06,5.4487,5.4888,5.4087,5.4807,1441816,0
2013-05-07,5.4807,5.5048,5.4247,5.4807,1349866,0
2013-05-08,5.3045,5.3286,5.2163,5.3045,4360365,0
2013-05-09,5.2324,5.3125,5.2243,5.2725,4393137,0
2013-05-10,5.1923,5.2565,5.1282,5.2243,6970076,0
2013-05-13,5.1602,5.1923,5.1282,5.1923,1546501,0
2013-05-14,5.1763,5.2403,5.1763,5.2324,3524577,0
2013-05-15,5.1763,5.2243,5.1684,5.2084,1899899,0
2013-05-16,5.2002,5.2163,5.1444,5.1844,1727274,0
2013-05-17,5.2538,5.3191,5.2373,5.3109,2233046,0
2013-05-20,5.3109,5.3681,5.2863,5.36,1564264,0
2013-05-21,5.2373,5.2782,5.1883,5.2373,1248929,0
2013-05-22,5.2618,5.36,5.2046,5.2456,1901869,0
2013-05-23,5.1801,5.3109,5.1638,5.2701,1539076,0
2013-05-24,5.1965,5.2538,5.1721,5.2456,1068373,0
2013-05-28,5.3436,5.409,5.2946,5.3272,1072900,0
2013-05-29,5.4499,5.5233,5.4254,5.4987,1844973,0
2013-05-30,5.7031,5.8012,5.6785,5.7847,2897034,0
2013-05-31,5.6128,5.6545,5.5797,5.6128,3488976,0
2013-06-03,5.6378,5.7111,5.605,5.7111,1976240,0
2013-06-04,5.6703,5.7111,5.5969,5.6378,1488141,0
2013-06-05,5.5887,5.5969,5.4743,5.4743,1198923,0
2013-06-06,5.4661,5.4987,5.3924,5.4906,1065652,0
2013-06-07,5.5887,5.6295,5.5233,5.6295,732490,0
2013-06-10,5.6867,5.6949,5.6295,5.6703,910327,0
2013-06-11,5.5642,5.6213,5.5478,5.5642,1561345,0
2013-06-12,5.5478,5.5478,5.4334,5.4416,1049004,0
2013-06-13,5.4743,5.5561,5.4334,5.5397,765566,0
2013-06-14,5.5804,5.6213,5.5069,5.5397,1194397,0
2013-06-17,5.6867,5.7111,5.6132,5.6623,978291,0
2013-06-18,5.6703,5.7928,5.6623,5.752,1393395,0
2013-06-19,5.5969,5.6213,5.4499,5.4499,1711445,0
2013-06-20,5.4987,5.5642,5.4416,5.4743,1608581,0
2013-06-21,5.5233,5.5478,5.3844,5.4661,1447308,0
2013-06-24,5.4743,5.5397,5.4334,5.4987,1596011,0
2013-06-25,5.4743,5.4987,5.4254,5.4825,1027554,0
2013-06-26,5.4987,5.5151,5.4416,5.4906,902596,0
2013-06-27,5.5151,5.5561,5.4661,5.4825,1724603,0
2013-06-28,5.4906,5.5397,5.4661,5.5233,2102620,0
2013-07-01,5.6867,5.7111,5.6378,5.6623,1226444,0
2013-07-02,5.6623,5.7195,5.605,5.6378,1103820,0
2013-07-03,5.6703,5.752,5.6623,5.7276,922046,0
2013-07-05,5.8257,5.8829,5.8012,5.8829,1331748,0
2013-07-08,5.9237,5.9646,5.9074,5.9318,1740113,0
2013-07-09,6.0218,6.0381,5.9401,5.9646,991764,0
2013-07-10,6.0218,6.1034,5.989,6.0626,983812,0
2013-07-11,5.9401,5.9401,5.8501,5.9318,1488658,0
2013-07-12,5.9154,5.9726,5.8908,5.9726,668169,0
2013-07-15,5.9726,6.0381,5.9401,6.0134,1273686,0
2013-07-16,5.9237,5.9809,5.8991,5.9646,983038,0
2013-07-17,5.9482,5.9971,5.8991,5.9401,854927,0
2013-07-18,6.0626,6.1524,6.0626,6.1444,1002294,0
2013-07-19,6.1034,6.1605,6.0788,6.1279,660425,0
2013-07-22,6.1933,6.226,6.1769,6.226,1094134,0
2013-07-23,6.3485,6.3566,6.2832,6.3241,1753252,0
2013-07-24,6.3648,6.3813,6.2832,6.3077,844206,0
2013-07-25,6.3322,6.4058,6.3158,6.4058,1119379,0
2013-07-26,6.3077,6.3894,6.2832,6.3648,1011741,0
2013-07-29,6.2913,6.3077,6.2424,6.275,546788,0
2013-07-30,6.3158,6.3404,6.1444,6.1769,2139253,0
2013-07-31,6.2668,6.3813,6.2586,6.3158,1485133,0
2013-08-01,6.3974,6.4792,6.3813,6.4547,1169078,0
2013-08-02,6.4547,6.5037,6.4547,6.4956,1166900,0
2013-08-05,6.4792,6.5202,6.4464,6.4874,1035546,0
2013-08-06,6.5202,6.5365,6.4711,6.5037,1104449,0
2013-08-07,6.4547,6.4874,6.414,6.4711,1056517,0
2013-08-08,6.3813,6.3894,6.2913,6.3077,3799869,0
2013-08-09,6.3241,6.373,6.3077,6.3322,3952586,0
2013-08-12,6.2832,6.3241,6.275,6.2913,696637,0
2013-08-13,6.3322,6.373,6.3077,6.3648,1148733,0
2013-08-14,6.373,6.4384,6.3648,6.414,4218717,0
2013-08-15,6.3601,6.4016,6.2688,6.3601,1511947,0
2013-08-16,6.2936,6.3933,6.2521,6.3518,1663314,0
2013-08-19,6.3601,6.4016,6.2855,6.2936,1154854,0
2013-08-20,6.1691,6.1857,6.0861,6.1443,1351037,0
2013-08-21,6.1691,6.219,6.1027,6.1359,836223,0
2013-08-22,6.2356,6.2855,6.2272,6.2771,875126,0
2013-08-23,6.1443,6.219,6.1443,6.219,975539,0
2013-08-26,6.1857,6.2023,6.1443,6.1443,808895,0
2013-08-27,5.9865,6.0196,5.9035,5.9117,1858493,0
2013-08-28,5.9283,6.0362,5.9035,6.0114,1329327,0
2013-08-29,5.9948,6.0613,5.9948,6.0031,1482893,0
2013-08-30,5.9532,5.9532,5.8785,5.895,702084,0
2013-09-03,5.9615,6.0279,5.9449,5.9865,891551,0
2013-09-04,5.9449,6.0613,5.9117,6.053,1215481,0
2013-09-05,6.0613,6.1027,6.0279,6.1027,1310439,0
2013-09-06,6.1359,6.1524,6.0279,6.0861,995796,0
2013-09-09,6.1774,6.2356,6.1608,6.2272,633960,0
2013-09-10,6.3269,6.3601,6.3102,6.3436,2017358,0
2013-09-11,6.3684,6.4431,6.3601,6.4431,750024,0
2013-09-12,6.3684,6.385,6.3269,6.3436,716551,0
2013-09-13,6.3269,6.3601,6.2688,6.3436,661184,0
2013-09-16,6.4016,6.4099,6.3102,6.385,1232544,0
2013-09-17,6.3518,6.3933,6.3351,6.3933,585582,0
2013-09-18,6.4099,6.5844,6.385,6.5427,2116729,0
2013-09-19,6.2936,6.3019,6.219,6.219,2981272,0
2013-09-20,6.2855,6.3102,6.2356,6.2437,1255685,0
2013-09-23,6.2688,6.2771,6.2356,6.2521,912723,0
2013-09-24,6.2771,6.2936,6.2356,6.2356,660800,0
2013-09-25,6.2688,6.3187,6.2521,6.2605,527869,0
2013-09-26,6.194,6.2272,6.1774,6.194,573713,0
2013-09-27,6.1857,6.2272,6.1774,6.2023,545182,0
2013-09-30,6.1193,6.1774,6.1027,6.1443,863908,0
2013-10-01,6.2272,6.3269,6.219,6.3269,1077997,0
2013-10-02,6.3684,6.385,6.3102,6.3767,1106838,0
2013-10-03,6.4348,6.4514,6.3767,6.4016,1028220,0
2013-10-04,6.4184,6.4431,6.4016,6.4099,573780,0
2013-10-07,6.3269,6.3684,6.3269,6.3436,578648,0
2013-10-08,6.3518,6.3684,6.2688,6.2688,470207,0
2013-10-09,6.2688,6.2688,6.2023,6.2521,903340,0
2013-10-10,6.4099,6.4431,6.3933,6.4184,1556475,0
2013-10-11,6.4184,6.4596,6.4184,6.4596,933489,0
2013-10-14,6.4431,6.5262,6.4348,6.5262,589427,0
2013-10-15,6.5262,6.5427,6.5013,6.5095,597616,0
2013-10-16,6.5262,6.6175,6.5095,6.5925,867726,0
2013-10-17,6.6175,6.7254,6.6175,6.7089,1384795,0
2013-10-18,6.7586,6.8167,6.7338,6.8084,861791,0
2013-10-21,6.7836,6.7836,6.7006,6.717,1018273,0
2013-10-22,6.7006,6.767,6.6922,6.717,916814,0
2013-10-23,6.6839,6.7089,6.659,6.6839,573746,0
2013-10-24,6.7586,6.767,6.7254,6.7503,498893,0
2013-10-25,6.659,6.659,6.5925,6.6175,1031185,0
2013-10-28,6.5844,6.5925,6.5262,6.5427,941072,0
2013-10-29,6.6008,6.6257,6.5925,6.6091,860073,0
2013-10-30,6.6342,6.6507,6.5511,6.5844,1263194,0
2013-10-31,6.5925,6.6424,6.5759,6.6091,735517,0
2013-11-01,6.468,6.5344,6.4596,6.5262,1259458,0
2013-11-04,6.5427,6.5427,6.493,6.5427,590572,0
2013-11-05,6.4596,6.468,6.4099,6.4099,929520,0
2013-11-06,6.5178,6.5759,6.5013,6.5759,1407713,0
2013-11-07,6.5594,6.6091,6.5262,6.5262,1183689,0
2013-11-08,6.5427,6.7586,6.5427,6.7586,5441041,0
2013-11-11,6.7918,6.8084,6.742,6.7918,1421514,0
2013-11-12,6.9081,6.9496,6.8501,6.8831,1232760,0
2013-11-13,6.9829,7.1073,6.9746,7.0907,1490320,0
2013-11-14,7.0327,7.074,7.0159,7.0577,1174775,0
2013-11-15,7.0492,7.0907,7.0242,7.0825,1778485,0
2013-11-18,7.1073,7.1405,7.0658,7.0658,1286651,0
2013-11-19,7.0658,7.1073,7.0492,7.0658,2179516,0
2013-11-20,7.1073,7.1239,7.0242,7.0492,879805,0
2013-11-21,7.2486,7.2816,7.2235,7.2652,1575167,0
2013-11-22,7.3315,7.3481,7.2816,7.3481,1417383,0
2013-11-25,7.373,7.3896,7.2568,7.2652,4358411,0
2013-11-26,7.373,7.3896,7.34,7.3564,1059444,0
2013-11-27,7.3981,7.4147,7.3564,7.3813,812764,0
2013-11-29,7.3981,7.4228,7.3564,7.373,293120,0
2013-12-02,7.3315,7.3896,7.2984,7.3066,741418,0
2013-12-03,7.3066,7.34,7.2568,7.2735,1223855,0
2013-12-04,7.2319,7.3315,7.2152,7.3149,1394842,0
2013-12-05,7.2568,7.2568,7.099,7.1158,1755913,0
2013-12-06,7.2152,7.2402,7.1905,7.2402,915604,0
2013-12-09,7.2319,7.3234,7.2319,7.2984,485612,0
2013-12-10,7.373,7.3981,7.3481,7.3647,712152,0
2013-12-11,7.3813,7.3981,7.2486,7.2652,625644,0
2013-12-12,7.207,7.2152,7.074,7.1239,1680639,0
2013-12-13,7.1654,7.1987,7.1239,7.1488,810662,0
2013-12-16,7.1822,7.2402,7.1654,7.1738,796724,0
2013-12-17,7.1158,7.1239,7.0492,7.074,681080,0
2013-12-18,7.1987,7.2816,7.0907,7.2735,2342039,0
2013-12-19,7.4479,7.4892,7.4311,7.4644,914028,0
2013-12-20,7.5142,7.5392,7.4976,7.5059,1020308,0
2013-12-23,7.6221,7.6886,7.6221,7.6554,1073003,0
2013-12-24,7.7052,7.7135,7.6719,7.6803,339175,0
2013-12-26,7.7218,7.7716,7.6969,7.7634,657592,0
2013-12-27,7.8048,7.838,7.7965,7.8298,705938,0
2013-12-30,7.8298,7.8713,7.7965,7.8298,788301,0
2013-12-31,7.8298,7.8879,7.8048,7.8713,665283,0
2014-01-02,7.7799,7.8048,7.73,7.7881,1312770,0
2014-01-03,7.7965,7.8215,7.7716,7.7716,848640,0
2014-01-06,7.8215,7.8463,7.7799,7.7881,864347,0
2014-01-07,7.6886,7.755,7.6803,7.7218,979596,0
2014-01-08,7.8298,7.8628,7.7881,7.8547,1065005,0
2014-01-09,7.8048,7.8463,7.7468,7.8298,1372628,0
2014-01-10,7.7468,7.755,7.6305,7.6969,1411624,0
2014-01-13,7.6969,7.7384,7.6221,7.647,1250775,0
2014-01-14,7.6719,7.7716,7.6636,7.7716,1316984,0
2014-01-15,7.6886,7.755,7.6636,7.7468,1971934,0
2014-01-16,7.73,7.7468,7.6719,7.7218,1566429,0
2014-01-17,7.6305,7.7052,7.6221,7.6554,1456137,0
2014-01-21,7.5224,7.5392,7.4479,7.5308,1279433,0
2014-01-22,7.5641,7.6057,7.5392,7.5889,2008404,0
2014-01-23,7.7218,7.7384,7.5972,7.6221,3258405,0
2014-01-24,7.5558,7.5641,7.3315,7.3315,1563267,0
2014-01-27,7.3647,7.3813,7.2486,7.2984,904787,0
2014-01-28,7.4147,7.481,7.4063,7.4728,912964,0
2014-01-29,7.2984,7.373,7.2735,7.2899,733095,0
2014-01-30,7.3149,7.373,7.2899,7.34,501784,0
2014-01-31,7.1905,7.2816,7.1488,7.1987,1232589,0
2014-02-03,7.1158,7.1405,6.9496,6.9662,1263840,0
2014-02-04,7.099,7.1239,7.0658,7.0907,1175322,0
2014-02-05,7.1073,7.1488,7.0825,7.1239,1237530,0
2014-02-06,7.2402,7.3234,7.2319,7.3149,741840,0
2014-02-07,7.3647,7.4063,7.3066,7.3896,1224328,0
2014-02-10,7.3481,7.373,7.3315,7.3647,802920,0
2014-02-11,7.4394,7.4976,7.4228,7.4892,882412,0
2014-02-12,7.4976,7.5392,7.481,7.5224,982913,0
2014-02-13,7.4976,7.5807,7.4976,7.5722,674738,0
2014-02-14,7.6139,7.6719,7.6139,7.6636,741849,0
2014-02-18,7.755,7.7799,7.7218,7.7468,677994,0
2014-02-19,7.6886,7.73,7.5972,7.6221,630794,0
2014-02-20,7.1822,7.2568,7.1158,7.2486,1790290,0
2014-02-21,7.5308,7.5474,7.4479,7.4892,1171417,0
2014-02-24,7.456,7.5059,7.4228,7.481,797436,0
2014-02-25,7.481,7.4892,7.4147,7.4479,551227,0
2014-02-26,7.4228,7.4228,7.3647,7.3981,447707,0
2014-02-27,7.3066,7.4063,7.2816,7.3813,371218,0
2014-02-28,7.4479,7.4892,7.3981,7.4311,538707,0
2014-03-03,7.1239,7.1654,7.0658,7.1572,3052485,0
2014-03-04,7.3481,7.4394,7.3234,7.4228,3097554,0
2014-03-05,7.4311,7.5059,7.4311,7.4479,2787064,0
2014-03-06,7.5142,7.5392,7.4728,7.4976,537986,0
2014-03-07,7.4479,7.4479,7.2899,7.373,1160041,0
2014-03-10,7.3149,7.3564,7.2735,7.3481,1684112,0
2014-03-11,7.2984,7.3481,7.2735,7.3149,2199164,0
2014-03-12,7.2652,7.3896,7.2319,7.3647,2100843,0
2014-03-13,7.456,7.4728,7.2652,7.2816,1302176,0
2014-03-14,7.2984,7.3481,7.2402,7.2402,1092467,0
2014-03-17,7.3315,7.373,7.2899,7.3066,696841,0
2014-03-18,7.3066,7.373,7.2899,7.3564,888796,0
2014-03-19,7.3647,7.3647,7.1572,7.207,1233750,0
2014-03-20,7.4063,7.481,7.3896,7.4728,1460344,0
2014-03-21,7.4644,7.481,7.34,7.373,853418,0
2014-03-24,7.4228,7.4228,7.3066,7.3813,585685,0
2014-03-25,7.4063,7.4728,7.373,7.4644,1210824,0
2014-03-26,7.5474,7.5558,7.4311,7.4479,1054199,0
2014-03-27,7.5308,7.5558,7.4976,7.5392,922018,0
2014-03-28,7.4728,7.5474,7.4479,7.4644,4004399,0
2014-03-31,7.6057,7.6386,7.5807,7.6386,3721898,0
2014-04-01,7.7052,7.7384,7.6719,7.73,623310,0
2014-04-02,7.73,7.755,7.6886,7.7384,1280391,0
2014-04-03,7.6636,7.6969,7.6305,7.6719,510919,0
2014-04-04,7.6803,7.6969,7.5641,7.5722,943902,0
2014-04-07,7.5641,7.5641,7.4644,7.4892,1990545,0
2014-04-08,7.4644,7.5059,7.4394,7.4644,663770,0
2014-04-09,7.5142,7.5722,7.481,7.5558,689433,0
2014-04-10,7.5059,7.5474,7.3647,7.3647,971788,0
2014-04-11,7.2652,7.3315,7.2152,7.2235,995349,0
2014-04-14,7.1905,7.2152,7.1239,7.1822,1280793,0
2014-04-15,7.1488,7.1654,6.9994,7.1073,987013,0
2014-04-16,7.1572,7.2319,7.1405,7.2319,656825,0
2014-04-17,7.2402,7.3564,7.2402,7.3234,557240,0
2014-04-21,7.34,7.3564,7.2816,7.3066,356669,0
2014-04-22,7.373,7.4311,7.3481,7.4311,3156652,0
2014-04-23,7.4311,7.4479,7.373,7.4479,1766344,0
2014-04-24,7.4147,7.4479,7.3066,7.4479,2225927,0
2014-04-25,7.3481,7.4147,7.3149,7.4063,2071362,0
2014-04-28,7.3647,7.4147,7.3149,7.373,2169952,0
2014-04-29,7.4479,7.5558,7.4479,7.5558,3544066,0
2014-04-30,7.4479,7.6719,7.4479,7.6554,2097062,0
2014-05-01,7.6386,7.6886,7.5722,7.5889,2033424,0
2014-05-02,7.5889,7.6305,7.5722,7.6057,952106,0
2014-05-05,7.4479,7.5641,7.4228,7.5474,1549105,0
2014-05-06,7.4976,7.5807,7.4728,7.5059,1020584,0
2014-05-07,7.4644,7.481,7.4063,7.4644,1010028,0
2014-05-08,7.4728,7.5558,7.456,7.4892,2647606,0
2014-05-09,7.4147,7.4394,7.373,7.4063,838469,0
2014-05-12,7.4394,7.4644,7.4228,7.456,578343,0
2014-05-13,7.4479,7.4479,7.3813,7.3896,1143409,0
2014-05-14,7.3564,7.373,7.2235,7.2235,1594713,0
2014-05-15,7.1822,7.1905,7.0577,7.1822,1632879,0
2014-05-16,7.0492,7.0577,6.9577,7.0078,1943783,0
2014-05-19,6.9912,7.1158,6.9912,7.099,2240944,0
2014-05-20,7.1905,7.207,7.1324,7.1488,2150170,0
2014-05-21,7.1905,7.2899,7.1822,7.2816,1791542,0
2014-05-22,7.1979,7.2487,7.1811,7.2401,1388279,0
2014-05-23,7.2401,7.2994,7.2232,7.2907,1217624,0
2014-05-27,7.3499,7.3585,7.3162,7.3414,1284923,0
2014-05-28,7.3585,7.3837,7.3499,7.3585,899605,0
2014-05-29,7.3585,7.3837,7.3331,7.3754,619874,0
2014-05-30,7.3585,7.4007,7.3331,7.3585,1796211,0
2014-06-02,7.3922,7.4007,7.3414,7.3754,1069313,0
2014-06-03,7.3754,7.4007,7.3585,7.3922,695554,0
2014-06-04,7.4007,7.5104,7.3922,7.5104,976671,0
2014-06-05,7.5358,7.5866,7.5021,7.578,1060880,0
2014-06-06,7.578,7.6118,7.5441,7.6118,851854,0
2014-06-09,7.5612,7.6033,7.5441,7.578,699221,0
2014-06-10,7.5104,7.5527,7.4852,7.5358,694938,0
2014-06-11,7.4852,7.519,7.4598,7.4935,616158,0
2014-06-12,7.4344,7.4513,7.3754,7.3754,1013256,0
2014-06-13,7.3585,7.3837,7.3331,7.367,1510582,0
2014-06-16,7.3245,7.3754,7.3162,7.3414,712113,0
2014-06-17,7.3331,7.4429,7.3162,7.426,624700,0
2014-06-18,7.6287,7.671,7.578,7.6625,2961890,0
2014-06-19,7.6372,7.6625,7.5866,7.595,652060,0
2014-06-20,7.595,7.6287,7.5441,7.578,934341,0
2014-06-23,7.5021,7.5021,7.4683,7.4935,425711,0
2014-06-24,7.5021,7.5274,7.4429,7.4429,886335,0
2014-06-25,7.3837,7.4683,7.3585,7.4344,762564,0
2014-06-26,7.3499,7.3922,7.2907,7.3754,1106787,0
2014-06-27,7.3499,7.367,7.3245,7.3585,577958,0
2014-06-30,7.3585,7.4175,7.3499,7.409,1233950,0
2014-07-01,7.426,7.4767,7.4175,7.4513,1174823,0
2014-07-02,7.4429,7.4683,7.409,7.409,1185808,0
2014-07-03,7.5358,7.6457,7.5358,7.6203,983567,0
2014-07-07,7.4852,7.519,7.4513,7.5104,1392313,0
2014-07-08,7.4429,7.4429,7.367,7.4007,1285952,0
2014-07-09,7.4007,7.4429,7.3837,7.4344,554987,0
2014-07-10,7.3078,7.3837,7.2656,7.367,676391,0
2014-07-11,7.2656,7.3414,7.2487,7.3245,661861,0
2014-07-14,7.367,7.409,7.3499,7.3754,617032,0
2014-07-15,7.3162,7.3499,7.2487,7.3078,940944,0
2014-07-16,7.3922,7.3922,7.3585,7.367,659145,0
2014-07-17,7.2656,7.3245,7.1641,7.1726,1059280,0
2014-07-18,7.1979,7.2487,7.1811,7.2401,596171,0
2014-07-21,7.1641,7.1641,7.1303,7.1303,743844,0
2014-07-22,7.0711,7.0881,7.0458,7.0711,1084595,0
2014-07-23,7.0543,7.0627,7.0035,7.012,764799,0
2014-07-24,7.1135,7.1472,7.0965,7.1135,899525,0
2014-07-25,7.1218,7.1303,7.0543,7.0711,889138,0
2014-07-28,7.0543,7.0797,7.012,7.0543,1720729,0
2014-07-29,7.0289,7.0374,6.9868,6.9952,1009950,0
2014-07-30,7.0711,7.0797,6.9952,7.0458,1309324,0
2014-07-31,6.9613,6.9952,6.843,6.8601,1415220,0
2014-08-01,6.9275,6.9613,6.8685,6.9021,1567980,0
2014-08-04,6.8768,6.8854,6.7924,6.8685,819057,0
2014-08-05,6.8937,6.9021,6.7501,6.7756,1448906,0
2014-08-06,6.7332,6.7756,6.7165,6.7501,2218826,0
2014-08-07,6.7165,6.7332,6.5813,6.5896,1069227,0
2014-08-08,6.5981,6.6659,6.5642,6.6572,724300,0
2014-08-11,6.6995,6.7586,6.691,6.7165,681763,0
2014-08-12,6.7165,6.7501,6.6995,6.7165,395099,0
2014-08-13,6.7248,6.7671,6.7078,6.7248,583119,0
2014-08-14,6.5981,6.615,6.5136,6.5389,1543392,0
2014-08-15,6.6233,6.6659,6.5389,6.615,1160284,0
2014-08-18,6.5813,6.6066,6.5559,6.5981,1412763,0
2014-08-19,6.6066,6.6318,6.5813,6.6233,1547677,0
2014-08-20,6.5896,6.615,6.5727,6.5981,1241795,0
2014-08-21,6.5603,6.6635,6.5431,6.6464,1180229,0
2014-08-22,6.6291,6.6464,6.5861,6.612,842702,0
2014-08-25,6.6379,6.6635,6.612,6.655,1330505,0
2014-08-26,6.7841,6.8616,6.7583,6.81,1478014,0
2014-08-27,6.8701,6.8874,6.8445,6.8874,1015438,0
2014-08-28,6.7927,6.8357,6.7756,6.8271,858706,0
2014-08-29,6.8445,6.8445,6.8014,6.8271,707297,0
2014-09-02,6.8789,6.9391,6.8701,6.9391,1018433,0
2014-09-03,7.1285,7.163,7.1027,7.1027,1372230,0
2014-09-04,7.1371,7.1716,7.0338,7.0596,1005506,0
2014-09-05,7.1201,7.1371,7.0768,7.1371,689313,0
2014-09-08,7.1371,7.1457,7.0768,7.0854,633216,0
2014-09-09,7.1112,7.1201,7.0682,7.0768,1152360,0
2014-09-10,7.1027,7.1457,7.094,7.1457,733101,0
2014-09-11,7.1027,7.1112,7.0596,7.0768,652785,0
2014-09-12,7.1027,7.163,7.1027,7.1371,968194,0
2014-09-15,7.2232,7.2661,7.206,7.249,1430680,0
2014-09-16,7.2577,7.3179,7.249,7.2835,1616009,0
2014-09-17,7.3007,7.3179,7.2318,7.2404,1049036,0
2014-09-18,7.3266,7.3781,7.3179,7.3352,1156304,0
2014-09-19,7.3781,7.3954,7.3007,7.3352,1240548,0
2014-09-22,7.3523,7.361,7.3093,7.3352,885569,0
2014-09-23,7.3523,7.3954,7.3093,7.3179,1079456,0
2014-09-24,7.2404,7.3007,7.2318,7.2922,818677,0
2014-09-25,7.2835,7.3007,7.1887,7.206,801774,0
2014-09-26,7.1975,7.2404,7.163,7.2146,574231,0
2014-09-29,7.1887,7.2146,7.1544,7.1801,799034,0
2014-09-30,7.1112,7.1371,7.0596,7.0768,743912,0
2014-10-01,7.1457,7.163,7.0166,7.0423,948098,0
2014-10-02,7.0166,7.0166,6.8874,6.9735,1308437,0
2014-10-03,6.9735,7.0166,6.9649,6.9993,1174133,0
2014-10-06,7.0596,7.0682,7.008,7.0423,597119,0
2014-10-07,6.9993,6.9993,6.8874,6.8961,825524,0
2014-10-08,6.9305,7.0166,6.8616,7.008,1010817,0
2014-10-09,6.9219,6.9477,6.7583,6.7756,927185,0
2014-10-10,6.767,6.81,6.655,6.655,853196,0
2014-10-13,6.7756,6.81,6.6809,6.6895,1041862,0
2014-10-14,6.7325,6.8014,6.7153,6.7153,980520,0
2014-10-15,6.6291,6.6379,6.4398,6.612,2100928,0
2014-10-16,6.3967,6.5172,6.3795,6.4398,1720263,0
2014-10-17,6.6291,6.6379,6.5776,6.612,954720,0
2014-10-20,6.5861,6.6379,6.569,6.6379,1001678,0
2014-10-21,6.7411,6.767,6.6895,6.7497,1117841,0
2014-10-22,6.6979,6.7583,6.6464,6.655,1316204,0
2014-10-23,6.7841,6.7927,6.7325,6.7497,766603,0
2014-10-24,6.7841,6.8187,6.7583,6.8187,616756,0
2014-10-27,6.767,6.8271,6.7239,6.767,755588,0
2014-10-28,6.8874,6.9219,6.8701,6.9132,575824,0
2014-10-29,6.8874,6.9305,6.8014,6.8357,1085422,0
2014-10-30,6.8187,6.9305,6.8187,6.9132,553546,0
2014-10-31,6.9564,7.0423,6.9477,7.0338,814867,0
2014-11-03,6.9735,6.9822,6.9132,6.9391,753018,0
2014-11-04,6.9477,6.9822,6.9132,6.9564,650791,0
2014-11-05,7.008,7.0338,6.9735,7.008,728051,0
2014-11-06,7.051,7.1112,6.9908,7.008,856396,0
2014-11-07,7.0252,7.0596,6.9822,7.051,814301,0
2014-11-10,7.1027,7.1285,7.0768,7.1201,1155089,0
2014-11-11,7.1457,7.1544,7.0854,7.1112,1107448,0
2014-11-12,6.9822,7.0166,6.9649,7.008,463260,0
2014-11-13,6.4914,6.6809,6.4741,6.5776,2183550,0
2014-11-14,6.5086,6.6034,6.5001,6.5861,1130538,0
2014-11-17,6.5344,6.5776,6.5172,6.5431,1536754,0
2014-11-18,6.6809,6.7497,6.6722,6.7153,1130706,0
2014-11-19,6.7239,6.7411,6.6722,6.6809,891658,0
2014-11-20,6.5603,6.5861,6.5258,6.5603,924010,0
2014-11-21,6.6034,6.6205,6.5431,6.569,768259,0
2014-11-24,6.6809,6.7411,6.6635,6.7325,959592,0
2014-11-25,6.7841,6.8187,6.767,6.7756,1068758,0
2014-11-26,6.7841,6.81,6.767,6.7927,1533072,0
2014-11-28,6.7927,6.8014,6.7497,6.7583,628927,0
2014-12-01,6.7239,6.7325,6.655,6.6809,896603,0
2014-12-02,6.7583,6.767,6.6979,6.7239,1026703,0
2014-12-03,6.6809,6.7067,6.655,6.6809,576633,0
2014-12-04,6.6809,6.7067,6.6205,6.6635,1427312,0
2014-12-05,6.7583,6.8187,6.7583,6.8014,1301506,0
2014-12-08,6.6979,6.7239,6.655,6.6722,766557,0
2014-12-09,6.5776,6.612,6.5431,6.5861,826311,0
2014-12-10,6.5172,6.5516,6.4398,6.4569,1451660,0
2014-12-11,6.5258,6.5603,6.4741,6.4741,911409,0
2014-12-12,6.4914,6.5258,6.3795,6.3881,1491978,0
2014-12-15,6.3967,6.414,6.2159,6.259,1377241,0
2014-12-16,6.302,6.5344,6.302,6.4054,1524638,0
2014-12-17,6.3536,6.5086,6.3536,6.4569,1520053,0
2014-12-18,6.5172,6.6034,6.5001,6.6034,1222139,0
2014-12-19,6.5603,6.6034,6.5258,6.569,1169644,0
2014-12-22,6.5776,6.5947,6.5431,6.5861,830896,0
2014-12-23,6.6034,6.6291,6.5776,6.6034,911762,0
2014-12-24,6.5947,6.612,6.5086,6.569,742203,0
2014-12-26,6.5603,6.6034,6.5516,6.5861,403579,0
2014-12-29,6.5516,6.5776,6.5172,6.5431,709628,0
2014-12-30,6.5344,6.5603,6.4741,6.4914,997502,0
2014-12-31,6.5172,6.569,6.4569,6.4569,588784,0
2015-01-02,6.4657,6.4828,6.3795,6.414,635668,0
2015-01-05,6.302,6.3279,6.1814,6.2159,920589,0
2015-01-06,6.147,6.1987,6.061,6.0782,1172929,0
2015-01-07,6.1126,6.1643,6.0696,6.1384,2867260,0
2015-01-08,6.1901,6.2848,6.1728,6.2504,977621,0
2015-01-09,6.1901,6.1987,6.0782,6.1212,734729,0
2015-01-12,6.1384,6.147,6.0525,6.0868,713942,0
2015-01-13,6.1901,6.2419,6.0696,6.1212,1222039,0
2015-01-14,6.104,6.1384,6.0351,6.104,927164,0
2015-01-15,6.1298,6.147,6.018,6.0437,1351954,0
2015-01-16,6.0351,6.104,6.0092,6.104,1073374,0
2015-01-20,6.259,6.2762,6.147,6.1814,2598160,0
2015-01-21,6.1298,6.1814,6.1126,6.1814,1091953,0
2015-01-22,6.1987,6.259,6.147,6.2331,1213157,0
2015-01-23,6.0437,6.104,6.0351,6.0351,1424420,0
2015-01-26,6.0696,6.147,6.0525,6.104,1053076,0
2015-01-27,6.0954,6.1556,6.0782,6.1126,1142485,0
2015-01-28,6.147,6.1556,6.0007,6.0007,1156120,0
2015-01-29,6.147,6.2159,6.1298,6.2073,1207357,0
2015-01-30,6.1814,6.2246,6.1298,6.147,998667,0
2015-02-02,6.2073,6.3105,6.1901,6.302,1705576,0
2015-02-03,6.4312,6.5258,6.4312,6.5258,1131606,0
2015-02-04,6.3623,6.4569,6.3623,6.3709,2166285,0
2015-02-05,6.4054,6.4484,6.3795,6.4398,825917,0
2015-02-06,6.4312,6.4657,6.3623,6.3795,930485,0
2015-02-09,6.3105,6.3795,6.302,6.3623,1038300,0
2015-02-10,6.4054,6.4312,6.3536,6.414,735557,0
2015-02-11,6.3881,6.414,6.3709,6.3967,1099141,0
2015-02-12,6.4914,6.5776,6.4828,6.569,1294229,0
2015-02-13,6.5001,6.5431,6.4741,6.5001,1037254,0
2015-02-17,6.4741,6.5001,6.3967,6.4741,1535805,0
2015-02-18,6.4741,6.5603,6.4657,6.5258,1057683,0
2015-02-19,6.4569,6.5603,6.4312,6.5172,1232063,0
2015-02-20,6.4741,6.6979,6.4741,6.6635,2290527,0
2015-02-23,6.655,6.6979,6.6379,6.6635,1199400,0
2015-02-24,6.655,6.7325,6.655,6.7239,1383191,0
2015-02-25,6.7411,6.767,6.6979,6.7583,1734173,0
2015-02-26,6.6809,6.7239,6.6722,6.6722,1139694,0
2015-02-27,6.6979,6.7325,6.6809,6.6979,706663,0
2015-03-02,6.6722,6.7067,6.6291,6.6895,1013670,0
2015-03-03,6.6034,6.6205,6.5603,6.5861,858488,0
2015-03-04,6.5344,6.569,6.4914,6.5516,1107987,0
2015-03-05,6.6034,6.6291,6.5776,6.6205,797740,0
2015-03-06,6.6809,6.8874,6.6809,6.8357,1861589,0
2015-03-09,6.7756,6.7927,6.7411,6.7756,1187550,0
2015-03-10,6.6034,6.6379,6.5516,6.5776,1537985,0
2015-03-11,6.7067,6.8874,6.6979,6.8357,1805834,0
2015-03-12,6.8789,6.9219,6.8445,6.9132,863135,0
2015-03-13,6.8701,6.8961,6.8357,6.8789,1640200,0
2015-03-16,6.9649,7.0338,6.9649,6.9993,2006315,0
2015-03-17,6.9391,6.9735,6.9219,6.9649,2859346,0
2015-03-18,6.9649,7.1544,6.9391,7.1027,3987889,0
2015-03-19,6.9046,6.9735,6.8874,6.9477,2886409,0
2015-03-20,7.0682,7.1371,7.008,7.0854,1417766,0
2015-03-23,7.0682,7.1201,7.0596,7.094,1880173,0
2015-03-24,7.1457,7.1801,7.1112,7.163,2849706,0
2015-03-25,7.163,7.1887,7.0252,7.0252,3883816,0
2015-03-26,6.8616,6.8874,6.7841,6.8445,1775751,0
2015-03-27,6.7841,6.8789,6.7756,6.8789,1040965,0
2015-03-30,6.9305,6.9822,6.9132,6.9477,589594,0
2015-03-31,6.81,6.8789,6.7927,6.8271,979064,0
2015-04-01,6.9046,6.9219,6.8357,6.8701,881951,0
2015-04-02,6.9564,6.9908,6.9391,6.9908,936776,0
2015-04-06,6.9908,7.0768,6.9822,7.0252,699707,0
2015-04-07,7.0252,7.0768,6.9735,6.9822,855023,0
2015-04-08,7.0338,7.0423,6.9391,6.9564,622930,0
2015-04-09,6.9477,6.9649,6.8874,6.9391,906317,0
2015-04-10,6.9477,6.9649,6.8961,6.9219,651852,0
2015-04-13,6.9477,6.9735,6.9132,6.9132,1313229,0
2015-04-14,6.9219,6.9391,6.8961,6.9219,631643,0
2015-04-15,7.008,7.0338,6.9305,6.9735,978625,0
2015-04-16,6.9391,6.9822,6.8789,6.9391,815200,0
2015-04-17,6.8014,6.8271,6.7497,6.81,901464,0
2015-04-20,6.6809,6.7756,6.6722,6.7325,1290392,0
2015-04-21,6.7411,6.7497,6.6464,6.6722,1169605,0
2015-04-22,6.6809,6.6979,6.6034,6.6809,963617,0
2015-04-23,6.6291,6.7325,6.6205,6.7067,672528,0
2015-04-24,6.6464,6.6635,6.5776,6.655,1083528,0
2015-04-27,6.7325,6.7927,6.7325,6.7411,1234246,0
2015-04-28,6.6895,6.7239,6.655,6.7153,1459465,0
2015-04-29,6.6722,6.7325,6.6464,6.6809,1272576,0
2015-04-30,6.7927,6.8445,6.7583,6.7841,1567255,0
2015-05-01,6.8014,6.8445,6.7756,6.8357,950482,0
2015-05-04,6.853,6.8789,6.8271,6.8357,736296,0
2015-05-05,6.6979,6.6979,6.5947,6.612,1542864,0
2015-05-06,6.7583,6.8357,6.7325,6.767,1256579,0
2015-05-07,6.8701,6.8874,6.8187,6.8357,1794853,0
2015-05-08,6.7497,6.8445,6.7239,6.8271,2452112,0
2015-05-11,6.9046,6.9993,6.9046,6.9735,1924196,0
2015-05-12,6.9219,6.9564,6.8874,6.8874,1105470,0
2015-05-13,6.7841,6.8187,6.7583,6.7756,1235987,0
2015-05-14,6.9132,6.9564,6.9046,6.9391,850358,0
2015-05-15,6.9822,7.0252,6.9735,7.0166,907999,0
2015-05-18,6.9132,6.9477,6.8616,6.9132,595233,0
2015-05-19,6.9564,7.008,6.9564,6.9822,729304,0
2015-05-20,6.9564,6.9993,6.9391,6.9822,599234,0
2015-05-21,6.9354,7.0843,6.9266,7.0492,1931975,0
2015-05-22,7.0143,7.0143,6.9529,6.9529,916539,0
2015-05-26,6.8654,6.874,6.769,6.8041,1522832,0
2015-05-27,6.7778,6.9354,6.7778,6.9004,1003901,0
2015-05-28,6.7515,6.7953,6.699,6.7865,2509212,0
2015-05-29,6.7428,6.7515,6.6552,6.7166,797547,0
2015-06-01,6.6027,6.6114,6.5413,6.594,1225675,0
2015-06-02,6.6728,6.7428,6.6728,6.7077,694439,0
2015-06-03,6.7252,6.8303,6.7166,6.7953,486934,0
2015-06-04,6.7077,6.7953,6.6815,6.699,710416,0
2015-06-05,6.6027,6.7077,6.5677,6.6552,788755,0
2015-06-08,6.5589,6.5851,6.5239,6.5589,979005,0
2015-06-09,6.4889,6.5239,6.4451,6.4975,818417,0
2015-06-10,6.594,6.7077,6.5851,6.6815,914668,0
2015-06-11,6.5851,6.6027,6.5064,6.5851,1935638,0
2015-06-12,6.4189,6.4713,6.3575,6.4713,1456004,0
2015-06-15,6.3486,6.4276,6.34,6.4013,1461143,0
2015-06-16,6.4189,6.4713,6.4013,6.4363,708931,0
2015-06-17,6.4538,6.4801,6.4013,6.4276,1206599,0
2015-06-18,6.5064,6.6201,6.4889,6.5239,1062826,0
2015-06-19,6.5151,6.5239,6.4713,6.4801,617002,0
2015-06-22,6.6289,6.7428,6.6289,6.6815,1221787,0
2015-06-23,6.6728,6.699,6.6378,6.6639,797561,0
2015-06-24,6.6552,6.6902,6.6289,6.6289,716925,0
2015-06-25,6.6902,6.699,6.6378,6.6378,844368,0
2015-06-26,6.7252,6.7515,6.6639,6.6815,790466,0
2015-06-29,6.5239,6.5589,6.41,6.4189,1283224,0
2015-06-30,6.5763,6.5763,6.4363,6.4801,1474394,0
2015-07-01,6.5502,6.5589,6.4626,6.5064,1455205,0
2015-07-02,6.4801,6.4975,6.4189,6.4626,1003901,0
2015-07-06,6.2699,6.34,6.2261,6.2611,1210140,0
2015-07-07,6.1736,6.3049,6.0947,6.2699,1309718,0
2015-07-08,6.2086,6.2611,6.1736,6.1997,940635,0
2015-07-09,6.3751,6.4013,6.3224,6.34,1846212,0
2015-07-10,6.6114,6.6289,6.5763,6.6114,1473133,0
2015-07-13,6.6815,6.6902,6.6552,6.6639,740335,0
2015-07-14,6.6639,6.6815,6.6464,6.6728,449538,0
2015-07-15,6.6728,6.6815,6.6201,6.6464,800924,0
2015-07-16,6.699,6.7515,6.6902,6.734,682667,0
2015-07-17,6.769,6.7953,6.734,6.7603,616318,0
2015-07-20,6.8216,6.8303,6.7865,6.8041,919395,0
2015-07-21,6.7953,6.839,6.7865,6.8128,762831,0
2015-07-22,6.839,6.8828,6.839,6.874,668391,0
2015-07-23,6.9266,6.9441,6.8654,6.874,875886,0
2015-07-24,6.8216,6.9091,6.7603,6.769,3415500,0
2015-07-27,6.839,6.839,6.7778,6.8041,850763,0
2015-07-28,6.8041,6.8828,6.8041,6.8654,528958,0
2015-07-29,6.7515,6.8303,6.7515,6.7778,937210,0
2015-07-30,6.7865,6.7953,6.7252,6.7778,641898,0
2015-07-31,6.7515,6.7953,6.7166,6.7428,662567,0
2015-08-03,6.7953,6.7953,6.7166,6.769,467751,0
2015-08-04,6.8128,6.8216,6.7428,6.7515,589824,0
2015-08-05,6.7778,6.8216,6.7515,6.7953,1144476,0
2015-08-06,6.8128,6.8479,6.7865,6.8128,822425,0
2015-08-07,6.7953,6.8216,6.769,6.8216,809195,0
2015-08-10,6.7953,6.9266,6.7953,6.9266,732341,0
2015-08-11,6.7166,6.7166,6.6378,6.6902,1047628,0
2015-08-12,6.5502,6.6114,6.5064,6.6114,1058258,0
2015-08-13,6.0247,6.0423,5.9547,6.0072,3137318,0
2015-08-14,5.8671,5.8934,5.8146,5.8934,2035664,0
2015-08-17,5.7883,5.8496,5.7533,5.8496,1697758,0
2015-08-18,5.9459,5.9809,5.9197,5.9809,1705865,0
2015-08-19,5.8408,5.9197,5.8233,5.8846,1923752,0
2015-08-20,5.7984,5.8161,5.6733,5.6733,2499598,0
2015-08-21,5.7001,5.709,5.566,5.575,2928061,0
2015-08-24,5.2979,5.5213,5.1998,5.3516,4610571,0
2015-08-25,5.5571,5.5571,5.3606,5.3785,2191680,0
2015-08-26,5.5035,5.5035,5.3785,5.4945,1297145,0
2015-08-27,5.5124,5.6196,5.4945,5.5839,2770690,0
2015-08-28,5.5571,5.5839,5.5035,5.5392,1397098,0
2015-08-31,5.4677,5.5392,5.4499,5.5035,979267,0
2015-09-01,5.3874,5.4052,5.3337,5.3695,1277557,0
2015-09-02,5.4141,5.423,5.3426,5.3962,1719789,0
2015-09-03,5.441,5.4857,5.3962,5.4141,1251254,0
2015-09-04,5.2444,5.2711,5.1998,5.2444,1384785,0
2015-09-08,5.441,5.4677,5.4052,5.4588,1133616,0
2015-09-09,5.6108,5.6196,5.4677,5.4677,1139774,0
2015-09-10,5.4052,5.4945,5.4052,5.4499,1278955,0
2015-09-11,5.3516,5.3874,5.3426,5.3874,768952,0
2015-09-14,5.3874,5.4141,5.3337,5.3606,2467587,0
2015-09-15,5.423,5.5482,5.4141,5.4677,2228394,0
2015-09-16,5.5035,5.5392,5.4945,5.5213,925652,0
2015-09-17,5.5571,5.6464,5.5392,5.566,2313039,0
2015-09-18,5.2711,5.3159,5.2087,5.2354,2231081,0
2015-09-21,5.2087,5.2265,5.1461,5.1819,1539470,0
2015-09-22,5.039,5.0658,5.0121,5.0658,1052692,0
2015-09-23,5.0658,5.0836,5.0032,5.039,1008158,0
2015-09-24,4.9764,5.039,4.9227,5.0121,1682316,0
2015-09-25,5.2265,5.2354,5.1103,5.1372,3250306,0
2015-09-28,5.0032,5.0299,4.9764,4.9942,1264885,0
2015-09-29,5.0032,5.0299,4.9675,5.0121,883232,0
2015-09-30,5.1103,5.1372,5.0836,5.1372,827155,0
2015-10-01,5.1103,5.1193,5.0032,5.0658,994825,0
2015-10-02,5.0568,5.1998,5.0299,5.1908,1390382,0
2015-10-05,5.2891,5.3606,5.2802,5.3337,1183514,0
2015-10-06,5.307,5.3426,5.2891,5.3159,2000842,0
2015-10-07,5.441,5.4945,5.432,5.4857,1098023,0
2015-10-08,5.4767,5.5839,5.4677,5.5839,1555253,0
2015-10-09,5.6286,5.6464,5.5839,5.6286,1477462,0
2015-10-12,5.6018,5.6375,5.5839,5.6018,1039610,0
2015-10-13,5.441,5.5392,5.441,5.4767,1075301,0
2015-10-14,5.4945,5.5303,5.4588,5.4767,1229092,0
2015-10-15,5.4767,5.5303,5.4588,5.5213,1144250,0
2015-10-16,5.5482,5.5927,5.5124,5.5839,1388366,0
2015-10-19,5.5571,5.575,5.5124,5.5303,876746,0
2015-10-20,5.3426,5.441,5.3337,5.3962,2676826,0
2015-10-21,5.3785,5.3874,5.2623,5.2623,5028074,0
2015-10-22,5.3874,5.4588,5.3785,5.423,3036074,0
2015-10-23,5.4677,5.5035,5.441,5.4857,1243419,0
2015-10-26,5.4945,5.5124,5.432,5.4767,803874,0
2015-10-27,5.3874,5.4141,5.3516,5.3606,897111,0
2015-10-28,5.4052,5.5124,5.3962,5.4857,1499737,0
2015-10-29,5.4588,5.4767,5.4141,5.4499,970200,0
2015-10-30,5.4677,5.5213,5.4588,5.4945,950054,0
2015-11-02,5.6464,5.7001,5.6286,5.6733,1361662,0
2015-11-03,5.5839,5.6375,5.5482,5.6286,1607748,0
2015-11-04,5.6196,5.6375,5.5303,5.5571,1354458,0
2015-11-05,5.4945,5.5303,5.4499,5.5124,1128357,0
2015-11-06,5.5927,5.6642,5.5482,5.6464,1219801,0
2015-11-09,5.6553,5.6733,5.575,5.6196,1016125,0
2015-11-10,5.4945,5.5035,5.4499,5.4767,1661026,0
2015-11-11,5.5124,5.5303,5.4588,5.4945,1125558,0
2015-11-12,4.9138,4.9407,4.8602,4.8691,3208780,0
2015-11-13,4.896,5.0032,4.8512,4.9764,1848061,0
2015-11-16,4.8424,4.9407,4.8334,4.9316,1944095,0
2015-11-17,4.9942,5.0299,4.9586,4.9675,1792654,0
2015-11-18,5.0925,5.1461,5.0836,5.1283,1620172,0
2015-11-19,5.2534,5.2979,5.2444,5.2711,1381875,0
2015-11-20,5.2623,5.2802,5.2176,5.2176,1174134,0
2015-11-23,5.2534,5.2711,5.2265,5.2354,2405466,0
2015-11-24,5.2354,5.2891,5.2265,5.2711,1387248,0
2015-11-25,5.3874,5.4499,5.3785,5.432,1450488,0
2015-11-27,5.4677,5.4857,5.441,5.4677,970089,0
2015-11-30,5.4857,5.4857,5.441,5.4499,1522570,0
2015-12-01,5.5124,5.5303,5.4857,5.5213,1251118,0
2015-12-02,5.441,5.4767,5.3874,5.3962,1158121,0
2015-12-03,5.3962,5.4052,5.2802,5.2979,1444718,0
2015-12-04,5.2534,5.3337,5.2534,5.3248,1158353,0
2015-12-07,5.2891,5.2891,5.2176,5.2354,1929431,0
2015-12-08,5.164,5.2265,5.1372,5.1819,1763015,0
2015-12-09,5.2176,5.3337,5.1998,5.2444,1901562,0
2015-12-10,5.2265,5.2444,5.1819,5.1908,1473991,0
2015-12-11,5.0836,5.0925,4.9853,4.9942,1391612,0
2015-12-14,4.9227,4.9495,4.8512,4.9049,3622021,0
2015-12-15,4.8871,4.9407,4.8602,4.8781,2750655,0
2015-12-16,4.9049,4.9495,4.8245,4.9407,2876686,0
2015-12-17,5.039,5.039,4.9227,4.9407,2086580,0
2015-12-18,4.896,4.9495,4.8781,4.896,1927640,0
2015-12-21,5.0299,5.0478,4.9407,4.9853,3092262,0
2015-12-22,4.9853,5.0478,4.9586,5.0121,2756974,0
2015-12-23,5.1193,5.1819,5.0925,5.164,1983494,0
2015-12-24,5.1372,5.2087,5.1372,5.1551,781979,0
2015-12-28,5.1551,5.164,5.1148,5.1551,1347276,0
2015-12-29,5.1461,5.1819,5.1283,5.1819,1372786,0
2015-12-30,5.1283,5.1461,5.0925,5.1103,1064172,0
2015-12-31,5.0568,5.1014,5.0444,5.0658,770986,0
2016-01-04,4.9407,4.9764,4.8691,4.9675,2294465,0
2016-01-05,4.8424,4.8871,4.8022,4.8781,2197429,0
2016-01-06,4.7798,4.8424,4.762,4.8066,1466017,0
2016-01-07,4.6278,4.7145,4.619,4.6278,2373531,0
2016-01-08,4.7083,4.7262,4.5923,4.6011,1987355,0
2016-01-11,4.7174,4.7441,4.6726,4.7262,1977515,0
2016-01-12,4.7977,4.8334,4.753,4.8334,2194180,0
2016-01-13,5.3426,5.3606,5.1372,5.1551,4898077,0
2016-01-14,5.2444,5.3248,5.1953,5.2979,2523069,0
2016-01-15,5.0925,5.1819,5.0746,5.1283,2108102,0
2016-01-19,5.0478,5.0658,4.9586,5.0121,2048189,0
2016-01-20,4.8781,4.9227,4.753,4.8781,3934210,0
2016-01-21,4.8602,4.9576,4.8156,4.9049,2538421,0
2016-01-22,5.1103,5.1908,5.0391,5.1103,4924935,0
2016-01-25,4.9942,5.0299,4.9586,4.9586,2146147,0
2016-01-26,5.0299,5.0971,5.0165,5.0746,1875650,0
2016-01-27,4.9942,5.079,4.9495,4.9675,1900997,0
2016-01-28,5.039,5.0568,4.9407,5.0121,1382341,0
2016-01-29,5.0032,5.0925,4.9586,5.0746,2241692,0
2016-02-01,4.9853,5.0568,4.9586,5.039,1958847,0
2016-02-02,4.8334,4.8334,4.7441,4.7709,2267413,0
2016-02-03,4.7798,4.7977,4.6548,4.7977,3110283,0
2016-02-04,4.8245,4.9094,4.8066,4.8871,2239669,0
2016-02-05,4.8602,4.8691,4.7896,4.8066,2767345,0
2016-02-08,4.6726,4.6994,4.6369,4.6726,2306670,0
2016-02-09,4.2884,4.4046,4.2795,4.3152,4056259,0
2016-02-10,4.4402,4.494,4.3777,4.3958,2641043,0
2016-02-11,4.2169,4.2437,4.1186,4.1724,2418716,0
2016-02-12,4.1276,4.1991,4.0919,4.1991,3066873,0
2016-02-16,4.2437,4.2795,4.1724,4.2527,2621318,0
2016-02-17,4.3866,4.5117,4.3823,4.494,1902707,0
2016-02-18,4.485,4.5028,4.4402,4.485,2268916,0
2016-02-19,4.2349,4.3062,4.2349,4.2795,2034398,0
2016-02-22,4.3866,4.4671,4.3866,4.4582,1785964,0
2016-02-23,4.5028,4.5028,4.3964,4.4135,2175881,0
2016-02-24,4.351,4.4225,4.2884,4.4046,3043328,0
2016-02-25,4.4225,4.4402,4.3653,4.4314,1756287,0
2016-02-26,4.5028,4.5208,4.4492,4.4671,1351386,0
2016-02-29,4.494,4.5163,4.4582,4.4671,1220386,0
2016-03-01,4.6011,4.6815,4.5654,4.6815,1816903,0
2016-03-02,4.6815,4.753,4.6637,4.753,1503304,0
2016-03-03,4.7351,4.8379,4.7262,4.8245,2190351,0
2016-03-04,4.8424,4.8871,4.8156,4.8334,1447667,0
2016-03-07,4.7887,4.8512,4.7709,4.8334,1662334,0
2016-03-08,4.8066,4.8156,4.7396,4.753,2123055,0
2016-03-09,4.8156,4.8334,4.7798,4.8066,1109449,0
2016-03-10,4.9138,4.9586,4.8245,4.9138,2710699,0
2016-03-11,5.0478,5.1193,5.039,5.1193,1518622,0
2016-03-14,5.0478,5.0925,5.0121,5.0746,1872318,0
2016-03-15,5.0032,5.021,4.9764,5.0032,1232441,0
2016-03-16,4.9764,5.1103,4.9764,5.1014,1437398,0
2016-03-17,5.1103,5.1908,5.0746,5.1728,1522176,0
2016-03-18,5.1908,5.2176,5.1461,5.1819,1660426,0
2016-03-21,5.1193,5.1728,5.1103,5.1372,1104767,0
2016-03-22,5.0478,5.1014,5.039,5.0925,879674,0
2016-03-23,5.0836,5.0971,5.0255,5.039,822558,0
2016-03-24,4.9138,4.9495,4.896,4.9407,1040366,0
2016-03-28,4.9407,4.9853,4.9316,4.9586,511952,0
2016-03-29,4.9316,5.039,4.9138,5.0299,1173884,0
2016-03-30,4.9764,5.0299,4.9494,4.9675,1503015,0
2016-03-31,4.9586,4.9853,4.9138,4.9138,1089091,0
2016-04-01,4.7977,4.8334,4.7887,4.8245,1316352,0
2016-04-04,4.896,4.9049,4.8424,4.8602,1137923,0
2016-04-05,4.7262,4.7262,4.6726,4.6815,1779833,0
2016-04-06,4.6994,4.7351,4.6637,4.7262,1049713,0
2016-04-07,4.7351,4.753,4.6459,4.6637,1511323,0
2016-04-08,4.8066,4.8512,4.7887,4.8156,1240557,0
2016-04-11,4.9853,5.021,4.9407,4.9586,1702023,0
2016-04-12,5.0299,5.0478,4.954,5.0121,1773824,0
2016-04-13,5.1461,5.2176,5.1372,5.2176,1411002,0
2016-04-14,5.2265,5.2354,5.1998,5.2176,1174529,0
2016-04-15,5.1908,5.2087,5.164,5.1728,867813,0
2016-04-18,5.1728,5.2534,5.1551,5.2265,818346,0
2016-04-19,5.2354,5.2711,5.2087,5.2354,1091353,0
2016-04-20,5.2891,5.3337,5.2802,5.2891,1565064,0
2016-04-21,5.432,5.441,5.3516,5.4052,1721352,0
2016-04-22,5.3695,5.441,5.3695,5.423,1605586,0
2016-04-25,5.2087,5.2265,5.1551,5.1998,1480448,0
2016-04-26,5.2711,5.2802,5.2444,5.2623,1473365,0
2016-04-27,5.1908,5.2489,5.1826,5.1908,3481976,0
2016-04-28,5.2176,5.2534,5.1819,5.1908,3294614,0
2016-04-29,5.1998,5.2118,5.1283,5.1461,2108287,0
2016-05-02,5.1819,5.2711,5.1461,5.2623,1514606,0
2016-05-03,5.1103,5.1193,5.021,5.039,1787506,0
2016-05-04,5.021,5.0612,4.9853,5.0121,1262458,0
2016-05-05,4.9407,4.9764,4.9049,4.9227,2065266,0
2016-05-06,4.9138,5.0077,4.9049,4.9853,1342787,0
2016-05-09,4.9853,5.0032,4.9227,4.9407,1889455,0
2016-05-10,4.9495,5.0032,4.9407,4.9942,1100704,0
2016-05-11,4.9049,4.9764,4.8781,4.9407,1167464,0
2016-05-12,4.4402,4.4492,4.3464,4.3958,2686381,0
2016-05-13,4.3688,4.3958,4.3464,4.351,2846243,0
2016-05-16,4.342,4.4135,4.342,4.3866,2448140,0
2016-05-17,4.3688,4.4046,4.3242,4.3332,5091773,0
2016-05-18,4.2974,4.4492,4.2884,4.4225,3238764,0
2016-05-19,4.4492,4.4983,4.4135,4.4671,3119381,0
2016-05-20,4.5028,4.5475,4.5028,4.5296,1989946,0
2016-05-23,4.4787,4.5063,4.4512,4.4512,2112201,0
2016-05-24,4.5799,4.6442,4.5707,4.6259,1627665,0
2016-05-25,4.6442,4.6994,4.6351,4.681,1325727,0
2016-05-26,4.6994,4.727,4.6903,4.6903,1229351,0
2016-05-27,4.6765,4.7086,4.6627,4.6903,892461,0
2016-05-31,4.7453,4.773,4.6948,4.727,1851896,0
2016-06-01,4.6166,4.6994,4.6075,4.6903,1205903,0
2016-06-02,4.6535,4.7086,4.6442,4.6994,1244557,0
2016-06-03,4.6166,4.6259,4.5523,4.6166,1475605,0
2016-06-06,4.5799,4.6535,4.5798,4.6166,1187606,0
2016-06-07,4.6351,4.6718,4.5983,4.6166,1959161,0
2016-06-08,4.5615,4.5799,4.5349,4.5707,1069874,0
2016-06-09,4.4696,4.4972,4.4557,4.4787,1335016,0
2016-06-10,4.2764,4.2856,4.2212,4.2488,2378242,0
2016-06-13,4.0649,4.1385,4.0649,4.1017,2411960,0
2016-06-14,4.0372,4.0742,3.9821,4.0189,2607139,0
2016-06-15,4.0465,4.0833,4.0189,4.0189,1870385,0
2016-06-16,3.9361,3.9913,3.8626,3.9913,2336069,0
2016-06-17,4.0649,4.143,3.9796,4.0649,2518935,0
2016-06-20,4.2856,4.3086,4.2488,4.2672,2084213,0
2016-06-21,4.3499,4.396,4.2947,4.3499,1187310,0
2016-06-22,4.4144,4.4512,4.3775,4.3775,1952259,0
2016-06-23,4.5615,4.5707,4.4972,4.5707,1950736,0
2016-06-24,3.9269,4.0649,3.9095,3.9454,3017071,0
2016-06-27,3.7247,3.7247,3.651,3.7063,4046730,0
2016-06-28,3.7063,3.7247,3.6326,3.7154,4324358,0
2016-06-29,3.605,3.6602,3.5959,3.651,3346612,0
2016-06-30,3.6142,3.7153,3.5959,3.6878,2925914,0
2016-07-01,3.651,3.6971,3.6418,3.6786,3450112,0
2016-07-05,3.3568,3.366,3.274,3.2831,4856442,0
2016-07-06,3.1268,3.182,3.0901,3.182,4838316,0
2016-07-07,3.2464,3.2647,3.2188,3.2372,2421492,0
2016-07-08,3.3935,3.3935,3.3383,3.3752,1813057,0
2016-07-11,3.4487,3.4672,3.412,3.4672,1200010,0
2016-07-12,3.5315,3.5498,3.5039,3.5407,1938630,0
2016-07-13,3.5959,3.5959,3.5417,3.5866,1853618,0
2016-07-14,3.605,3.6142,3.5683,3.5959,2435493,0
2016-07-15,3.5683,3.5683,3.5222,3.5591,1753947,0
2016-07-18,3.5498,3.6326,3.5222,3.5959,2758558,0
2016-07-19,3.5315,3.5591,3.5222,3.5407,1649060,0
2016-07-20,3.5959,3.6298,3.5774,3.5959,1327700,0
2016-07-21,3.6142,3.6418,3.5866,3.5866,1026533,0
2016-07-22,3.5774,3.5913,3.5407,3.5498,1317280,0
2016-07-25,3.5866,3.605,3.5692,3.5959,881976,0
2016-07-26,3.605,3.6418,3.5866,3.6326,2787822,0
2016-07-27,3.743,3.743,3.6694,3.7063,1754478,0
2016-07-28,3.6878,3.6971,3.6602,3.6786,1682558,0
2016-07-29,3.789,3.7965,3.7523,3.7614,1144322,0
2016-08-01,3.6971,3.7063,3.6372,3.6418,2004563,0
2016-08-02,3.5774,3.5898,3.5407,3.5683,1983300,0
2016-08-03,3.5407,3.6142,3.5262,3.6142,1570464,0
2016-08-04,3.6235,3.6326,3.5821,3.6326,1795973,0
2016-08-05,3.6786,3.7706,3.6786,3.7706,1108228,0
2016-08-08,3.8441,3.8533,3.7982,3.8441,1610980,0
2016-08-09,3.8626,3.9085,3.8579,3.8902,1164996,0
2016-08-10,3.9545,3.9913,3.9408,3.9729,1993576,0
2016-08-11,3.9821,4.0189,3.9269,3.9269,1826235,0
2016-08-12,3.8258,3.835,3.7982,3.8258,1060238,0
2016-08-15,3.8258,3.8717,3.8258,3.8626,2210105,0
2016-08-16,3.8166,3.8441,3.7982,3.835,1507640,0
2016-08-17,3.789,3.9637,3.7615,3.8717,4069012,0
2016-08-18,3.8103,3.8388,3.7914,3.8388,1552240,0
2016-08-19,3.6587,3.7155,3.6492,3.7061,1946106,0
2016-08-22,3.6966,3.7251,3.6871,3.6966,3255599,0
2016-08-23,3.8008,3.8198,3.7725,3.7819,2725269,0
2016-08-24,3.7725,3.7914,3.744,3.744,2456659,0
2016-08-25,3.6587,3.7061,3.6587,3.6966,1982796,0
2016-08-26,3.6777,3.7285,3.5733,3.6397,4059429,0
2016-08-29,3.6397,3.6966,3.6397,3.6966,1350302,0
2016-08-30,3.7155,3.7725,3.7061,3.7629,1723701,0
2016-08-31,3.9146,3.9525,3.8672,3.8767,3365418,0
2016-09-01,3.9146,3.9241,3.8245,3.8767,1091629,0
2016-09-02,3.8956,3.9396,3.8672,3.9241,1190612,0
2016-09-06,3.8862,3.9051,3.8199,3.8956,4761883,0
2016-09-07,3.8862,3.9004,3.8482,3.8482,2691400,0
2016-09-08,3.8103,3.9051,3.8008,3.8862,1133609,0
2016-09-09,3.9051,3.9525,3.8767,3.8862,1487431,0
2016-09-12,3.7629,3.8577,3.7534,3.8388,2166595,0
2016-09-13,3.7251,3.7345,3.6492,3.6681,4062045,0
2016-09-14,3.6207,3.6492,3.6018,3.6113,3032867,0
2016-09-15,3.6113,3.6587,3.6018,3.6492,3813023,0
2016-09-16,3.545,3.5544,3.507,3.545,2164970,0
2016-09-19,3.5733,3.6018,3.5639,3.5733,1941093,0
2016-09-20,3.6113,3.6303,3.6018,3.6113,895463,0
2016-09-21,3.6966,3.7345,3.6966,3.7251,1290423,0
2016-09-22,3.8103,3.8293,3.7488,3.7725,1410412,0
2016-09-23,3.8008,3.8103,3.7819,3.7914,972258,0
2016-09-26,3.7155,3.7251,3.6871,3.6966,1345962,0
2016-09-27,3.5733,3.6397,3.5733,3.6397,2501288,0
2016-09-28,3.6966,3.7061,3.6303,3.7061,1197585,0
2016-09-29,3.6871,3.7051,3.5639,3.5829,2169224,0
2016-09-30,3.6303,3.6777,3.6018,3.6587,2680174,0
2016-10-03,3.6492,3.668,3.6303,3.6492,1684103,0
2016-10-04,3.6966,3.7061,3.6587,3.6777,1579618,0
2016-10-05,3.8862,3.9051,3.8388,3.8862,2936201,0
2016-10-06,3.9904,3.9999,3.9146,3.9336,2194557,0
2016-10-07,3.9525,3.962,3.8672,3.9051,1534250,0
2016-10-10,3.8862,3.9051,3.8672,3.8672,3531761,0
2016-10-11,3.9146,3.9241,3.8577,3.8767,2165499,0
2016-10-12,4.0378,4.0663,3.9809,3.9999,5918216,0
2016-10-13,3.8293,3.8445,3.7914,3.8103,2834326,0
2016-10-14,3.9146,3.943,3.8482,3.8482,1700398,0
2016-10-17,3.9336,3.943,3.8862,3.9051,1460973,0
2016-10-18,3.9336,3.9525,3.9146,3.9336,1450154,0
2016-10-19,3.9525,3.9904,3.943,3.9715,1125029,0
2016-10-20,3.9809,4.0159,3.9715,3.9999,1231222,0
2016-10-21,3.9525,4.0189,3.943,4.0189,2598513,0
2016-10-24,4.0663,4.0946,4.0473,4.0946,2455802,0
2016-10-25,4.0568,4.1611,4.0473,4.142,8707207,0
2016-10-26,4.0946,4.1611,4.0946,4.142,3071876,0
2016-10-27,4.1516,4.1895,4.1326,4.18,2155803,0
2016-10-28,4.1611,4.18,4.1042,4.142,2862322,0
2016-10-31,4.1137,4.1231,4.0852,4.1137,2018537,0
2016-11-01,4.142,4.142,4.0757,4.1137,3044675,0
2016-11-02,4.0663,4.0852,3.9999,4.0189,2208322,0
2016-11-03,4.0852,4.1089,4.0473,4.0568,1851104,0
2016-11-04,4.0283,4.0525,3.9999,3.9999,1380750,0
2016-11-07,4.1137,4.1326,4.0946,4.1326,1192075,0
2016-11-08,4.0568,4.1794,4.0473,4.142,2187958,0
2016-11-09,4.199,4.3776,4.199,4.3317,2724524,0
2016-11-10,4.7677,4.9193,4.7677,4.8814,4735332,0
2016-11-11,4.8151,4.853,4.7866,4.8434,2466452,0
2016-11-14,4.9382,4.9857,4.9288,4.9667,3256815,0
2016-11-15,4.9098,4.9382,4.8434,4.9288,2128419,0
2016-11-16,4.8625,4.8814,4.7866,4.7961,3176783,0
2016-11-17,4.8151,4.8814,4.8056,4.853,2979213,0
2016-11-18,4.834,4.8625,4.7961,4.8056,2225721,0
2016-11-21,4.8151,4.8245,4.7771,4.8151,2102233,0
2016-11-22,4.8908,4.9193,4.8719,4.9193,1911055,0
2016-11-23,4.8245,4.8719,4.8056,4.853,1816311,0
2016-11-25,4.853,4.8814,4.834,4.8719,1131484,0
2016-11-28,4.7866,4.8056,4.7392,4.7487,2332838,0
2016-11-29,4.8056,4.834,4.7771,4.8245,1824795,0
2016-11-30,4.8245,4.8814,4.8151,4.834,2028268,0
2016-12-01,4.8245,4.8814,4.7961,4.8434,3619895,0
2016-12-02,4.834,4.8719,4.8151,4.834,1155534,0
2016-12-05,4.9952,5.09,4.9857,5.09,2103865,0
2016-12-06,5.0615,5.1847,5.052,5.1563,2689839,0
2016-12-07,5.2701,5.4217,5.2701,5.4122,3061289,0
2016-12-08,5.2984,5.4217,5.2984,5.3838,3831331,0
2016-12-09,5.2321,5.2795,5.2131,5.2795,2698373,0
2016-12-12,5.289,5.2984,5.251,5.2605,1507214,0
2016-12-13,5.289,5.3079,5.2606,5.2984,1812737,0
2016-12-14,5.2701,5.3175,5.2131,5.2321,2063178,0
2016-12-15,5.2037,5.2227,5.1657,5.1847,1754892,0
2016-12-16,5.2368,5.2653,5.2131,5.2321,1585426,0
2016-12-19,5.1753,5.199,5.1563,5.1657,2244195,0
2016-12-20,5.1753,5.2131,5.1753,5.1847,2701163,0
2016-12-21,5.2321,5.2605,5.2167,5.2416,1396640,0
2016-12-22,5.251,5.2795,5.2227,5.251,1689290,0
2016-12-23,5.2413,5.2795,5.2227,5.2701,924195,0
2016-12-27,5.251,5.2701,5.2227,5.2605,1019680,0
2016-12-28,5.2037,5.2098,5.1657,5.1753,855709,0
2016-12-29,5.1847,5.2131,5.1705,5.1847,947847,0
2016-12-30,5.251,5.2795,5.2131,5.2416,1745193,0
2017-01-03,5.2984,5.3458,5.2701,5.3458,1875755,0
2017-01-04,5.3269,5.4122,5.3269,5.3932,1877157,0
2017-01-05,5.3932,5.4027,5.3364,5.3648,1922410,0
2017-01-06,5.3175,5.3838,5.3079,5.3458,3337182,0
2017-01-09,5.2321,5.2321,5.1563,5.1563,2823176,0
2017-01-10,5.1753,5.2179,5.1657,5.1847,1220739,0
2017-01-11,5.1847,5.289,5.1657,5.289,1784776,0
2017-01-12,5.2416,5.2416,5.1563,5.1847,1974993,0
2017-01-13,5.2701,5.3079,5.2227,5.2321,2054615,0
2017-01-17,5.2321,5.2368,5.1279,5.1468,1924777,0
2017-01-18,5.052,5.0709,5.0141,5.0426,2270853,0
2017-01-19,5.1279,5.142,5.052,5.1089,1687081,0
2017-01-20,5.0709,5.1089,5.0709,5.0994,1367452,0
2017-01-23,5.0994,5.1042,5.0235,5.052,958306,0
2017-01-24,5.1183,5.1753,5.1183,5.1563,1484579,0
2017-01-25,5.289,5.3553,5.2795,5.3553,1965261,0
2017-01-26,5.3175,5.3316,5.2653,5.2984,1307901,0
2017-01-27,5.289,5.2984,5.2464,5.2701,1432858,0
2017-01-30,5.1753,5.1847,5.1279,5.1753,1567017,0
2017-01-31,5.2605,5.2605,5.1468,5.1942,1581818,0
2017-02-01,5.2984,5.2984,5.2321,5.2605,1525297,0
2017-02-02,5.2037,5.2321,5.18,5.2037,1209364,0
2017-02-03,5.3269,5.3544,5.3174,5.3269,1255391,0
2017-02-06,5.2131,5.2495,5.1894,5.2037,1100079,0
2017-02-07,5.1847,5.2037,5.1657,5.1847,2535961,0
2017-02-08,5.0805,5.155,5.0331,5.1468,2386377,0
2017-02-09,5.1753,5.2605,5.1753,5.251,2871473,0
2017-02-10,5.2227,5.251,5.2037,5.251,2497730,0
2017-02-13,5.2795,5.3269,5.2701,5.289,1194581,0
2017-02-14,5.289,5.3458,5.2707,5.3364,2012207,0
2017-02-15,5.3458,5.4027,5.3458,5.3838,2366621,0
2017-02-16,5.3743,5.3932,5.3364,5.3932,1645355,0
2017-02-17,5.0994,5.161,5.0709,5.0994,5175741,0
2017-02-21,5.1373,5.1942,5.1373,5.1942,1933227,0
2017-02-22,5.1089,5.1847,5.1089,5.1753,2035108,0
2017-02-23,5.1089,5.1183,5.0426,5.0709,2443441,0
2017-02-24,4.9478,5.0235,4.9478,5.0046,1881234,0
2017-02-27,5.0331,5.0615,5.0141,5.0615,857907,0
2017-02-28,5.0235,5.09,5.0235,5.0615,1439275,0
2017-03-01,5.1942,5.232,5.1657,5.1942,1692846,0
2017-03-02,5.1942,5.2227,5.1705,5.1847,3441235,0
2017-03-03,5.3175,5.3885,5.2985,5.3743,3112423,0
2017-03-06,5.3458,5.3553,5.289,5.3269,3361323,0
2017-03-07,5.3175,5.3553,5.289,5.3364,2013899,0
2017-03-08,5.3743,5.3838,5.3175,5.3175,1566053,0
2017-03-09,5.3932,5.4122,5.3553,5.3743,1599731,0
2017-03-10,5.4501,5.4785,5.4122,5.4596,1770802,0
2017-03-13,5.488,5.5165,5.4501,5.4691,1005226,0
2017-03-14,5.3932,5.4027,5.3553,5.3932,1463447,0
2017-03-15,5.4122,5.4406,5.3932,5.4027,1778385,0
2017-03-16,5.4691,5.5354,5.4501,5.5354,2332753,0
2017-03-17,5.5165,5.5165,5.4406,5.4501,1486854,0
2017-03-20,5.4122,5.4406,5.3838,5.3932,842802,0
2017-03-21,5.5259,5.5259,5.3364,5.3458,1782114,0
2017-03-22,5.2605,5.289,5.2227,5.2605,1494691,0
2017-03-23,5.2227,5.289,5.2131,5.251,1130379,0
2017-03-24,5.0426,5.052,4.9762,5.0046,3562590,0
2017-03-27,4.9288,4.9572,4.9004,4.9572,2208725,0
2017-03-28,4.9478,4.9952,4.9288,4.9667,2015896,0
2017-03-29,4.8719,4.9004,4.8293,4.8908,1533850,0
2017-03-30,4.9004,4.9193,4.8719,4.9193,2546498,0
2017-03-31,4.8625,4.8908,4.8457,4.8625,1158071,0
2017-04-03,4.853,4.853,4.7677,4.8245,1421538,0
2017-04-04,4.7866,4.8056,4.7487,4.8056,1182098,0
2017-04-05,4.7866,4.7961,4.6918,4.7013,3799889,0
2017-04-06,4.6918,4.7487,4.6729,4.7392,1517998,0
2017-04-07,4.6634,4.6729,4.5876,4.635,3373057,0
2017-04-10,4.6255,4.6729,4.6255,4.6539,1394012,0
2017-04-11,4.6539,4.6824,4.597,4.6729,3003572,0
2017-04-12,4.6444,4.6539,4.597,4.635,1519273,0
2017-04-13,4.5591,4.6065,4.5496,4.5781,1646227,0
2017-04-17,4.6065,4.6539,4.5876,4.6444,1180886,0
2017-04-18,4.5307,4.5496,4.4833,4.5402,2224081,0
2017-04-19,4.597,4.635,4.5876,4.6065,2959067,0
2017-04-20,4.6539,4.6918,4.6397,4.6634,2688784,0
2017-04-21,4.7582,4.7866,4.7013,4.7013,2104567,0
2017-04-24,4.9193,4.9382,4.8862,4.9193,2041115,0
2017-04-25,4.9193,4.9572,4.9098,4.9288,1666548,0
2017-04-26,4.8719,4.9288,4.8719,4.8908,1052293,0
2017-04-27,4.8434,4.8625,4.7876,4.8434,1386112,0
2017-04-28,4.8719,4.8814,4.8478,4.8814,1667407,0
2017-05-01,4.9004,4.9857,4.8862,4.9667,2228975,0
2017-05-02,4.9193,4.9288,4.8908,4.9004,1978439,0
2017-05-03,4.8814,4.9382,4.8719,4.9098,1370342,0
2017-05-04,5.0331,5.0615,4.9857,5.0235,1618975,0
2017-05-05,5.1183,5.1183,5.0805,5.1183,1884165,0
2017-05-08,5.0805,5.1089,5.0615,5.0709,2535517,0
2017-05-09,5.09,5.0994,5.0331,5.052,1452168,0
2017-05-10,5.0426,5.0994,5.0331,5.0615,1636182,0
2017-05-11,4.7677,4.7866,4.7013,4.7013,3959451,0
2017-05-12,4.7297,4.7487,4.6919,4.7392,2136586,0
2017-05-15,4.7203,4.7866,4.7108,4.7582,1746895,0
2017-05-16,4.7771,4.8056,4.744,4.7582,2820639,0
2017-05-17,4.616,4.6444,4.5781,4.5876,3875964,0
2017-05-18,4.5781,4.6634,4.5781,4.6539,2560302,0
2017-05-19,4.7013,4.7203,4.6634,4.6729,3121394,0
2017-05-22,4.9536,5.0219,4.9439,5.0024,3380903,0
2017-05-23,4.8951,4.9049,4.8366,4.8756,2729453,0
2017-05-24,4.8561,4.8756,4.8366,4.8464,1545623,0
2017-05-25,4.8269,4.8464,4.8074,4.8269,1354216,0
2017-05-26,4.7976,4.8074,4.7684,4.7879,1616562,0
2017-05-30,4.8366,4.8366,4.7879,4.8074,2102074,0
2017-05-31,4.8269,4.8464,4.7976,4.8269,1949304,0
2017-06-01,4.8756,4.9536,4.8659,4.9244,1692936,0
2017-06-02,4.8951,4.9146,4.8366,4.8366,1143392,0
2017-06-05,4.8074,4.8366,4.7781,4.8269,2075245,0
2017-06-06,4.7001,4.7489,4.6903,4.7391,4248769,0
2017-06-07,4.7781,4.7976,4.7294,4.7489,1186460,0
2017-06-08,4.7781,4.8269,4.7732,4.8074,1242186,0
2017-06-09,4.8659,4.9536,4.8659,4.9341,2211206,0
2017-06-12,4.9829,5.0024,4.9439,4.9731,1741520,0
2017-06-13,5.0121,5.0219,4.9926,4.9926,1013518,0
2017-06-14,4.9926,4.9926,4.9341,4.9634,1418539,0
2017-06-15,4.8366,4.8756,4.8171,4.8561,1397759,0
2017-06-16,4.8464,4.9049,4.8366,4.9049,827522,0
2017-06-19,4.9146,4.9244,4.8854,4.9049,4128535,0
2017-06-20,4.8756,4.8854,4.8074,4.8171,1249064,0
2017-06-21,4.7489,4.8074,4.7391,4.7879,1707031,0
2017-06-22,4.7586,4.7879,4.7391,4.7781,1169980,0
2017-06-23,4.7196,4.7684,4.7001,4.7489,1301305,0
2017-06-26,4.8269,4.8269,4.7684,4.7781,1784743,0
2017-06-27,4.7489,4.7976,4.744,4.7976,1144900,0
2017-06-28,4.7879,4.8561,4.7732,4.8464,2810922,0
2017-06-29,5.0511,5.0804,4.9926,5.0609,3418185,0
2017-06-30,5.0219,5.0316,4.9536,4.9829,2230560,0
2017-07-03,5.0901,5.1292,5.0706,5.0706,1028936,0
2017-07-05,5.1487,5.1487,5.0999,5.1194,1480147,0
2017-07-06,5.1682,5.2169,5.1522,5.1682,2172859,0
2017-07-07,5.2949,5.3339,5.2852,5.3047,2255031,0
2017-07-10,5.3534,5.3827,5.3242,5.3242,1611779,0
2017-07-11,5.3729,5.3827,5.3242,5.3632,2020322,0
2017-07-12,5.3437,5.3437,5.2754,5.2852,1504812,0
2017-07-13,5.3144,5.3437,5.3047,5.3242,1420072,0
2017-07-14,5.2754,5.3291,5.2657,5.3144,1130828,0
2017-07-17,5.3047,5.3144,5.29,5.2949,1055484,0
2017-07-18,5.1877,5.2169,5.1682,5.1974,1186617,0
2017-07-19,5.1584,5.2072,5.1584,5.2072,908933,0
2017-07-20,5.2852,5.3047,5.2462,5.2559,1154030,0
2017-07-21,5.2364,5.2559,5.1974,5.2364,943248,0
2017-07-24,5.2852,5.3047,5.2657,5.2949,840340,0
2017-07-25,5.3827,5.4119,5.3729,5.3729,1266146,0
2017-07-26,5.3924,5.3924,5.3632,5.3729,1375252,0
2017-07-27,5.3924,5.4022,5.3534,5.3729,1241837,0
2017-07-28,5.3632,5.4119,5.3534,5.4119,764753,0
2017-07-31,5.3924,5.4412,5.3924,5.4314,1003611,0
2017-08-01,5.4607,5.4802,5.4412,5.4412,1529449,0
2017-08-02,5.49,5.5095,5.4607,5.4704,1882654,0
2017-08-03,5.4802,5.4997,5.4607,5.4802,1198881,0
2017-08-04,5.4802,5.5192,5.4704,5.4997,1487216,0
2017-08-07,5.529,5.5387,5.5192,5.529,820865,0
2017-08-08,5.5875,5.607,5.5582,5.568,1205783,0
2017-08-09,5.4802,5.5387,5.4727,5.529,1630726,0
2017-08-10,5.8702,5.88,5.7825,5.7922,3947858,0
2017-08-11,5.7142,5.7337,5.6557,5.7045,2717161,0
2017-08-14,5.763,5.7727,5.7045,5.724,1630986,0
2017-08-15,5.7532,5.8117,5.724,5.7825,2549334,0
2017-08-16,5.88,5.9093,5.8605,5.88,1933928,0
2017-08-17,5.8,5.82,5.73,5.74,2417659,0
2017-08-18,5.76,5.82,5.74,5.79,1843516,0
2017-08-21,5.76,5.76,5.6919,5.73,4476415,0
2017-08-22,5.76,5.81,5.76,5.79,2237215,0
2017-08-23,5.72,5.77,5.71,5.75,1380770,0
2017-08-24,5.82,5.84,5.7938,5.81,943792,0
2017-08-25,5.85,5.89,5.85,5.87,1087452,0
2017-08-28,5.85,5.86,5.81,5.84,782039,0
2017-08-29,5.62,5.68,5.61,5.67,1714992,0
2017-08-30,5.64,5.67,5.63,5.65,969140,0
2017-08-31,5.67,5.7,5.6613,5.7,838965,0
2017-09-01,5.69,5.74,5.69,5.73,946837,0
2017-09-05,5.61,5.625,5.49,5.53,1988630,0
2017-09-06,5.555,5.6,5.54,5.58,1713483,0
2017-09-07,5.61,5.615,5.55,5.56,1558820,0
2017-09-08,5.59,5.62,5.585,5.6,1379219,0
2017-09-11,5.67,5.715,5.67,5.7,2981278,0
2017-09-12,5.87,5.92,5.86,5.87,3942621,0
2017-09-13,5.88,5.91,5.8,5.8,2270811,0
2017-09-14,5.74,5.75,5.7,5.72,1445110,0
2017-09-15,5.68,5.71,5.67,5.69,923298,0
2017-09-18,5.77,5.81,5.77,5.79,1304525,0
2017-09-19,5.78,5.82,5.77,5.81,743293,0
2017-09-20,5.81,5.84,5.78,5.81,1459459,0
2017-09-21,5.87,5.91,5.87,5.88,1409114,0
2017-09-22,5.88,5.945,5.87,5.94,1028774,0
2017-09-25,5.83,5.85,5.76,5.79,1512059,0
2017-09-26,5.78,5.8,5.75,5.77,1025900,0
2017-09-27,5.86,5.88,5.835,5.85,2982211,0
2017-09-28,5.84,5.89,5.8147,5.85,2876082,0
2017-09-29,5.84,5.85,5.77,5.79,7367719,0
2017-10-02,5.77,5.78,5.74,5.76,13095309,0
2017-10-03,5.74,5.75,5.685,5.69,15068827,0
2017-10-04,5.66,5.67,5.625,5.64,5187789,0
2017-10-05,5.59,5.6,5.52,5.52,14856666,0
2017-10-06,5.53,5.56,5.51,5.52,13592531,0
2017-10-09,5.57,5.6,5.5,5.56,7185402,0
2017-10-10,5.63,5.66,5.61,5.66,3619655,0
2017-10-11,5.69,5.7,5.64,5.68,4296541,0
2017-10-12,5.68,5.69,5.66,5.67,3503991,0
2017-10-13,5.72,5.74,5.71,5.72,1848939,0
2017-10-16,5.75,5.78,5.74,5.75,2085465,0
2017-10-17,5.77,5.79,5.76,5.77,2305977,0
2017-10-18,5.82,5.84,5.82,5.82,1338611,0
2017-10-19,5.84,5.91,5.84,5.9,2522333,0
2017-10-20,5.95,6.13,5.81,5.82,7016170,0
2017-10-23,5.91,5.92,5.8401,5.86,2181195,0
2017-10-24,5.94,5.97,5.92,5.94,2223480,0
2017-10-25,5.96,5.98,5.895,5.95,1929201,0
2017-10-26,5.97,5.99,5.93,5.94,1126127,0
2017-10-27,5.89,5.8999,5.85,5.85,1179211,0
2017-10-30,5.86,5.88,5.83,5.83,1136817,0
2017-10-31,5.87,5.91,5.85,5.87,1610195,0
2017-11-01,5.92,5.9688,5.91,5.95,1764803,0
2017-11-02,5.99,6.02,5.98,6,2444604,0
2017-11-03,5.88,5.91,5.86,5.89,2119712,0
2017-11-06,5.89,5.92,5.89,5.91,1332220,0
2017-11-07,5.94,5.96,5.86,5.89,2801984,0
2017-11-08,5.835,5.875,5.83,5.85,2365377,0
2017-11-09,6.06,6.21,6.06,6.21,3787101,0
2017-11-10,6.09,6.12,6.04,6.07,2785020,0
