Date,Open,High,Low,Close,Volume,OpenInt
2008-01-22,4.0067,4.0067,4.0067,4.0067,0,0
2008-01-23,3.2896,3.8865,3.2896,3.8462,1250900,0
2008-01-24,3.8462,3.9064,3.8062,3.8265,244380,0
2008-01-25,3.8624,3.8624,3.7903,3.8305,370282,0
2008-01-28,3.7463,3.8462,3.7463,3.8385,78126,0
2008-01-29,3.8184,3.8265,3.7541,3.7984,143286,0
2008-01-30,3.8062,3.8265,3.7863,3.8062,520630,0
2008-01-31,3.8062,3.8462,3.7863,3.8462,226995,0
2008-02-01,3.8062,3.9064,3.8062,3.9064,220419,0
2008-02-04,3.9064,3.9064,3.8062,3.8583,67301,0
2008-02-05,3.8583,3.8583,3.7061,3.8022,360340,0
2008-02-06,3.8062,3.8265,3.8062,3.8143,41182,0
2008-02-07,3.8062,3.8102,3.8062,3.8102,101519,0
2008-02-08,3.7863,3.8102,3.7863,3.8062,73378,0
2008-02-11,3.8062,3.8102,3.8062,3.8062,34942,0
2008-02-12,3.8102,3.8583,3.8062,3.8543,163044,0
2008-02-13,3.8462,3.8543,3.8424,3.8502,48902,0
2008-02-14,3.8745,3.8745,3.8462,3.8624,14227,0
2008-02-15,3.8462,3.8665,3.8062,3.8062,56906,0
2008-02-19,3.8462,3.8462,3.8265,3.8424,37937,0
2008-02-20,3.8102,3.8462,3.7903,3.8305,89476,0
2008-02-21,3.8305,3.8305,3.8062,3.8102,22229,0
2008-02-22,3.8184,3.8225,3.8102,3.8102,39509,0
2008-02-25,3.8102,3.8265,3.8102,3.8265,176200,0
2008-02-26,3.8265,3.8345,3.8143,3.8345,91596,0
2008-02-27,3.8143,3.8665,3.8143,3.8462,116031,0
2008-02-28,3.8265,3.8265,3.8184,3.8265,27454,0
2008-02-29,3.8265,3.8385,3.8265,3.8385,73128,0
2008-03-03,3.8265,3.8305,3.8184,3.8305,149675,0
2008-03-04,3.8265,3.8462,3.8143,3.8424,218307,0
2008-03-05,3.8265,3.8462,3.8102,3.8462,62898,0
2008-03-06,3.8143,3.8265,3.8102,3.8265,63145,0
2008-03-07,3.8062,3.8062,3.7903,3.7984,82363,0
2008-03-10,3.7863,3.8265,3.7744,3.8062,100936,0
2008-03-11,3.8062,3.8225,3.7662,3.8022,83729,0
2008-03-12,3.8062,3.8225,3.7703,3.8143,49611,0
2008-03-13,3.8062,3.8184,3.7984,3.8143,134088,0
2008-03-14,3.8225,3.8265,3.7863,3.8225,163117,0
2008-03-17,3.7863,3.7984,3.7141,3.7824,188012,0
2008-03-18,3.7504,3.8143,3.7504,3.8062,200964,0
2008-03-19,3.7863,3.8225,3.7863,3.8062,107571,0
2008-03-20,3.8102,3.8462,3.8062,3.8102,202649,0
2008-03-24,3.8265,3.8502,3.8265,3.8462,155340,0
2008-03-25,3.8462,3.8543,3.8424,3.8502,42444,0
2008-03-26,3.8385,3.8865,3.8305,3.8865,65640,0
2008-03-27,3.8502,3.8865,3.8345,3.8345,46672,0
2008-03-28,3.8265,3.8583,3.8265,3.8462,92346,0
2008-03-31,3.8462,3.9266,3.8462,3.9146,215633,0
2008-04-01,3.9346,4.0106,3.9105,3.9587,277656,0
2008-04-02,3.9587,4.0147,3.9587,3.9866,1093097,0
2008-04-03,4.0028,4.0028,3.9987,4.0028,36712,0
2008-04-04,3.9705,3.9946,3.9465,3.9946,31699,0
2008-04-07,3.9866,4.0227,3.9866,4.0067,166844,0
2008-04-08,4.0067,4.0067,4.0067,4.0067,7488,0
2008-04-09,3.9866,4.0067,3.9385,4.0067,7686,0
2008-04-10,3.9866,3.9866,3.9266,3.9465,16722,0
2008-04-11,3.9064,3.9146,3.8826,3.8865,55159,0
2008-04-14,3.8502,3.9465,3.8462,3.8665,17221,0
2008-04-15,3.8665,3.9064,3.8583,3.8826,32196,0
2008-04-16,3.9186,3.9465,3.8984,3.8984,13228,0
2008-04-17,3.8905,3.9186,3.8865,3.9186,16472,0
2008-04-18,3.9666,4.0106,3.9666,4.0067,231372,0
2008-04-22,4.0028,4.0028,3.8826,3.9906,30861,0
2008-04-23,3.9987,3.9987,3.9666,3.9666,751,0
2008-04-24,3.9465,3.9827,3.8745,3.9827,20965,0
2008-04-25,3.9626,3.9626,3.9346,3.9346,4242,0
2008-04-28,3.9587,3.9746,3.9465,3.9746,31421,0
2008-04-29,3.9465,3.9866,3.9465,3.9666,41182,0
2008-04-30,3.9465,3.9666,3.9465,3.9666,6489,0
2008-05-01,3.9666,4.0227,3.9666,4.0028,198101,0
2008-05-02,4.0067,4.0869,4.0067,4.0869,539828,0
2008-05-05,4.0668,4.1229,4.0668,4.1149,201290,0
2008-05-06,4.1269,4.1269,4.0468,4.1109,111937,0
2008-05-07,4.1189,4.1189,4.0668,4.0909,64892,0
2008-05-08,4.0869,4.0987,4.0267,4.0468,65780,0
2008-05-09,4.0468,4.0468,4.0267,4.0267,6990,0
2008-05-12,4.0468,4.0587,4.0347,4.0508,54160,0
2008-05-13,4.0829,4.1027,4.0587,4.0628,90939,0
2008-05-14,4.1027,4.1068,4.0668,4.0789,319465,0
2008-05-15,4.0789,4.0789,4.0546,4.0668,152246,0
2008-05-16,4.0628,4.0668,4.0468,4.0628,84169,0
2008-05-19,4.0668,4.0869,4.0468,4.0869,48421,0
2008-05-20,4.0869,4.0869,4.0508,4.0789,8115,0
2008-05-21,4.0508,4.0668,4.0468,4.0668,6990,0
2008-05-22,4.0508,4.0508,3.9866,4.0106,65101,0
2008-05-23,4.0147,4.0468,4.0147,4.0468,31414,0
2008-05-27,4.0668,4.0909,4.0628,4.0789,111937,0
2008-05-28,4.0789,4.0789,4.0546,4.0708,19470,0
2008-05-29,4.0628,4.1428,4.0587,4.0789,100085,0
2008-05-30,4.1068,4.1508,4.1068,4.135,117720,0
2008-06-02,4.135,4.1468,4.1068,4.1269,64892,0
2008-06-03,4.159,4.167,4.0987,4.1468,77355,0
2008-06-04,4.131,4.163,4.0909,4.1549,44510,0
2008-06-05,4.131,4.1428,4.1189,4.1428,30639,0
2008-06-06,4.135,4.163,4.1068,4.1068,60648,0
2008-06-09,4.0869,4.1189,4.0668,4.0909,151846,0
2008-06-10,4.0947,4.1189,4.0947,4.1189,17719,0
2008-06-11,4.1269,4.1269,4.0869,4.1189,33446,0
2008-06-12,4.1269,4.1269,4.0987,4.1229,46921,0
2008-06-13,4.1229,4.1229,4.0909,4.1189,35691,0
2008-06-16,4.1149,4.1269,4.1068,4.1189,101084,0
2008-06-17,4.1269,4.1428,4.0749,4.1229,82474,0
2008-06-18,4.1468,4.1468,4.0869,4.0869,110299,0
2008-06-19,4.1149,4.1269,4.0668,4.1068,75874,0
2008-06-20,4.1269,4.1269,4.0067,4.0427,50902,0
2008-06-23,4.0987,4.1068,4.0106,4.0227,12002,0
2008-06-24,4.0546,4.0546,3.9866,3.9866,13976,0
2008-06-25,4.0546,4.0628,3.9866,3.9866,11571,0
2008-06-26,4.0468,4.0468,3.9266,3.9465,36163,0
2008-06-27,3.9306,4.0347,3.8062,3.8305,2309625,0
2008-06-30,3.8265,4.0028,3.8265,3.8944,58093,0
2008-07-01,3.8785,3.9987,3.8665,3.9064,76045,0
2008-07-02,3.9626,3.9626,3.8102,3.8385,69975,0
2008-07-03,3.8624,3.9346,3.8143,3.8424,40097,0
2008-07-07,3.8665,3.8905,3.6659,3.7024,118604,0
2008-07-08,3.7182,3.9306,3.7101,3.9306,46532,0
2008-07-09,3.9465,3.9465,3.6942,3.7061,55004,0
2008-07-10,3.7383,3.9346,3.7061,3.7423,62542,0
2008-07-11,3.7423,3.9465,3.7423,3.8184,33538,0
2008-07-14,3.8826,3.8826,3.7101,3.7101,44975,0
2008-07-15,3.7302,3.8745,3.7101,3.7342,54820,0
2008-07-16,3.7582,3.8785,3.7463,3.8665,60262,0
2008-07-17,3.8865,3.9587,3.8865,3.9186,45890,0
2008-07-18,3.9225,3.9225,3.8583,3.8583,47279,0
2008-07-21,3.8665,3.8665,3.8225,3.8305,79731,0
2008-07-22,3.8462,3.8462,3.7903,3.8265,84769,0
2008-07-23,3.8462,3.9186,3.8143,3.8984,93532,0
2008-07-24,3.8865,3.9266,3.8624,3.8665,26600,0
2008-07-25,3.9266,3.9266,3.7221,3.9064,33563,0
2008-07-28,3.8865,3.9064,3.7182,3.8424,22943,0
2008-07-29,3.8745,3.9064,3.8184,3.8865,30221,0
2008-07-30,3.9064,3.9906,3.8543,3.9705,97233,0
2008-07-31,3.9306,3.9906,3.8543,3.9866,26896,0
2008-08-01,3.9987,4.0028,3.9547,3.9666,18404,0
2008-08-04,3.8745,3.9705,3.8745,3.8865,137346,0
2008-08-05,3.9064,4.0067,3.8502,3.9987,72524,0
2008-08-06,3.9827,3.9827,3.8785,3.9385,45475,0
2008-08-07,3.9064,3.9064,3.8143,3.8462,98585,0
2008-08-08,3.8345,3.9425,3.8305,3.8785,109236,0
2008-08-11,3.8706,3.9064,3.8624,3.9064,82647,0
2008-08-12,3.8826,3.9266,3.8745,3.8826,27452,0
2008-08-13,3.8665,3.9146,3.8665,3.9024,89896,0
2008-08-14,3.8865,3.9064,3.8745,3.8984,60162,0
2008-08-15,3.9547,3.9746,3.8022,3.8583,129512,0
2008-08-18,3.8944,3.8944,3.7984,3.8665,31236,0
2008-08-19,3.8265,3.8905,3.7984,3.8022,15166,0
2008-08-20,3.8062,3.8665,3.7944,3.8265,126497,0
2008-08-21,3.8583,3.8665,3.8265,3.8265,11829,0
2008-08-22,3.8665,3.8826,3.8462,3.8745,15248,0
2008-08-25,3.8424,3.8665,3.7863,3.8184,56378,0
2008-08-26,3.7984,3.8665,3.7984,3.8624,97531,0
2008-08-27,3.8502,3.8665,3.8345,3.8665,33899,0
2008-08-28,3.8305,3.8865,3.8305,3.8865,35172,0
2008-08-29,3.8543,3.8706,3.8424,3.8624,25808,0
2008-09-02,3.8865,3.8865,3.8385,3.8826,17705,0
2008-09-03,3.8826,3.9547,3.8543,3.9346,130560,0
2008-09-04,3.8944,3.9146,3.8345,3.8624,123896,0
2008-09-05,3.9024,3.9105,3.8062,3.8665,75849,0
2008-09-08,3.8624,3.9626,3.8462,3.9266,49463,0
2008-09-09,3.9587,3.9587,3.9024,3.9024,91706,0
2008-09-10,3.9425,3.9746,3.8305,3.9626,47609,0
2008-09-11,3.8865,3.9746,3.8502,3.9626,95539,0
2008-09-12,3.9705,4.0067,3.9385,3.9946,83375,0
2008-09-15,4.0067,4.0067,3.8305,3.8424,56001,0
2008-09-16,3.9186,3.9186,3.8225,3.9064,54714,0
2008-09-17,3.8265,3.9266,3.8102,3.8984,72148,0
2008-09-18,3.9746,4.0067,3.7863,3.9666,99334,0
2008-09-19,4.1269,4.167,3.8905,3.9827,503812,0
2008-09-22,3.9946,4.0067,3.9146,3.9465,28673,0
2008-09-23,4.0267,4.0267,3.9425,4.0028,31246,0
2008-09-24,4.0067,4.0267,3.9666,3.9705,259578,0
2008-09-25,4.0227,4.0869,3.9946,4.0508,80215,0
2008-09-26,3.9827,4.0668,3.9827,4.0628,48431,0
2008-09-29,4.0067,4.1468,3.9465,3.9465,67570,0
2008-09-30,4.0987,4.1068,3.9906,4.0909,73846,0
2008-10-01,4.0749,4.0749,4.0227,4.0546,17526,0
2008-10-02,4.0106,4.0508,4.0106,4.0147,6162,0
2008-10-03,4.0267,4.0668,3.9266,4.0028,127409,0
2008-10-06,3.9666,3.9827,3.8706,3.9346,65541,0
2008-10-07,3.9346,3.9346,3.8265,3.8265,37811,0
2008-10-08,3.8062,3.9626,3.7024,3.7541,136435,0
2008-10-09,3.7582,3.9547,3.6061,3.6421,133094,0
2008-10-10,3.6061,3.8022,3.506,3.6861,286986,0
2008-10-13,3.8022,3.8062,3.6301,3.8062,256477,0
2008-10-14,3.9547,3.9587,3.8062,3.8905,84967,0
2008-10-15,3.8305,3.9587,3.6219,3.6219,35922,0
2008-10-16,3.6619,3.9626,3.5698,3.9626,68100,0
2008-10-17,3.8062,3.9946,3.6502,3.7423,118350,0
2008-10-20,3.6861,3.8944,3.6861,3.8944,12818,0
2008-10-21,3.8143,3.8143,3.6421,3.7221,23523,0
2008-10-22,3.6502,3.7423,3.626,3.6462,24327,0
2008-10-23,3.6659,3.7423,3.6659,3.7101,34175,0
2008-10-24,3.638,3.7342,3.638,3.6861,13482,0
2008-10-27,3.6301,3.7024,3.5219,3.5219,26439,0
2008-10-28,3.6462,3.7662,3.4896,3.7621,74244,0
2008-10-29,3.7621,3.7621,3.5338,3.6462,28485,0
2008-10-30,3.7541,3.7662,3.5859,3.7182,21658,0
2008-10-31,3.6861,3.8865,3.6861,3.8865,32045,0
2008-11-03,3.8543,3.9465,3.7024,3.8143,34070,0
2008-11-04,3.9306,3.9385,3.8385,3.9266,124380,0
2008-11-05,3.8706,3.9346,3.8143,3.8462,28079,0
2008-11-06,3.7984,3.8944,3.7824,3.7824,18047,0
2008-11-07,3.8265,3.8944,3.7863,3.8385,40502,0
2008-11-10,3.8944,3.8944,3.7221,3.7383,10541,0
2008-11-11,3.6821,3.8184,3.6821,3.7662,18489,0
2008-11-12,3.6861,3.8062,3.6861,3.7302,68624,0
2008-11-13,3.7824,3.9105,3.7024,3.8865,141079,0
2008-11-14,3.8022,3.9064,3.7383,3.7383,34832,0
2008-11-17,3.7024,3.9064,3.7024,3.9064,48647,0
2008-11-18,3.9064,3.9064,3.6141,3.8305,35820,0
2008-11-19,3.7744,3.8826,3.638,3.7662,34960,0
2008-11-20,3.7141,3.9866,3.5459,3.5738,57334,0
2008-11-21,3.5581,3.7662,3.5101,3.6061,105351,0
2008-11-24,3.6178,3.8905,3.4178,3.7824,154568,0
2008-11-25,3.8462,3.8706,3.1773,3.1773,680957,0
2008-11-26,3.2215,3.5941,3.2215,3.5941,182630,0
2008-11-28,3.5859,3.6821,3.5738,3.6781,11535,0
2008-12-01,3.562,3.7784,3.506,3.506,71956,0
2008-12-02,3.5981,3.7824,3.4456,3.6902,37281,0
2008-12-03,3.5661,3.7744,3.506,3.6781,26414,0
2008-12-04,3.634,3.7662,3.506,3.5338,23503,0
2008-12-05,3.4738,3.7061,3.2856,3.626,123676,0
2008-12-08,3.7342,3.8062,3.518,3.8062,83501,0
2008-12-09,3.7541,3.8022,3.6101,3.638,26176,0
2008-12-10,3.6861,3.7262,3.6061,3.6061,725436,0
2008-12-11,3.5738,3.634,3.5698,3.5698,25945,0
2008-12-12,3.5459,3.6861,3.4497,3.6781,25175,0
2008-12-15,3.6659,3.7061,3.6301,3.6543,22630,0
2008-12-16,3.6659,3.6942,3.5819,3.6942,52962,0
2008-12-17,3.6462,3.6821,3.6021,3.6821,62623,0
2008-12-18,3.7061,3.7061,3.6141,3.626,109864,0
2008-12-19,3.6659,3.6861,3.55,3.55,167735,0
2008-12-22,3.5738,3.6178,3.4258,3.5378,76980,0
2008-12-23,3.5661,3.6141,3.562,3.5819,13905,0
2008-12-24,3.5219,3.6101,3.5219,3.6101,6096,0
2008-12-26,3.626,3.626,3.506,3.59,23685,0
2008-12-29,3.5859,3.5859,3.506,3.5219,147365,0
2008-12-30,3.5661,3.6462,3.5661,3.5859,71243,0
2008-12-31,3.6061,3.7061,3.5738,3.7061,37568,0
2009-01-02,3.6983,3.8022,3.6983,3.7784,44397,0
2009-01-05,3.7662,3.8624,3.7662,3.8424,46984,0
2009-01-06,3.8462,3.8665,3.7262,3.8543,98597,0
2009-01-07,3.8062,3.8062,3.6301,3.7662,20923,0
2009-01-08,3.7744,3.8184,3.7744,3.8184,14954,0
2009-01-09,3.8265,3.8265,3.7262,3.7944,23902,0
2009-01-12,3.7662,3.8062,3.5779,3.5941,35207,0
2009-01-13,3.6781,3.7423,3.67,3.7423,12964,0
2009-01-14,3.6619,3.7061,3.5459,3.5459,22782,0
2009-01-15,3.554,3.6502,3.5338,3.6502,12361,0
2009-01-16,3.7744,3.7744,3.5459,3.7024,44633,0
2009-01-20,3.5981,3.7504,3.4497,3.4497,29443,0
2009-01-21,3.4816,3.5698,3.4258,3.562,51719,0
2009-01-22,3.4937,3.5819,3.4258,3.4497,17938,0
2009-01-23,3.4456,3.5859,3.4057,3.4376,35241,0
2009-01-26,3.4456,3.5941,3.4258,3.4816,23887,0
2009-01-27,3.4816,3.6061,3.4139,3.5661,13445,0
2009-01-28,3.6061,3.6781,3.6061,3.6781,10825,0
2009-01-29,3.6543,3.7262,3.5661,3.6021,21909,0
2009-01-30,3.6061,3.626,3.506,3.506,23260,0
2009-02-02,3.4896,3.6462,3.4896,3.5738,134225,0
2009-02-03,3.6101,3.6619,3.5661,3.6301,427141,0
2009-02-04,3.6421,3.6543,3.5459,3.5459,14696,0
2009-02-05,3.5859,3.6021,3.5338,3.5698,34463,0
2009-02-06,3.5581,3.5941,3.5581,3.5819,40035,0
2009-02-09,3.5581,3.6301,3.5581,3.6141,16413,0
2009-02-10,3.6061,3.7061,3.5258,3.634,70327,0
2009-02-11,3.638,3.6861,3.626,3.6462,18628,0
2009-02-12,3.6061,3.6219,3.466,3.4816,178773,0
2009-02-13,3.47,3.4738,3.3376,3.4016,39062,0
2009-02-17,3.3657,3.4016,3.2455,3.2455,39664,0
2009-02-18,3.2574,3.2695,3.2455,3.2455,46077,0
2009-02-19,3.2815,3.2815,3.1373,3.1694,59339,0
2009-02-20,3.1493,3.2735,3.0091,3.0771,137020,0
2009-02-23,3.0892,3.3014,2.9848,2.9848,56250,0
2009-02-24,3.013,3.1132,2.8649,2.9808,67628,0
2009-02-25,2.9691,2.9691,2.8769,2.8848,30531,0
2009-02-26,3.0249,3.0249,2.8689,2.8689,27913,0
2009-02-27,2.8729,3.0249,2.8649,2.977,66352,0
2009-03-02,2.9328,2.9328,2.8247,2.8689,33293,0
2009-03-03,2.9049,2.917,2.8087,2.8649,43971,0
2009-03-04,2.9008,2.9008,2.7766,2.8689,34970,0
2009-03-05,2.8127,2.8247,2.7245,2.7245,59037,0
2009-03-06,2.7446,2.7606,2.6484,2.7005,56812,0
2009-03-09,2.7205,2.7205,2.5403,2.5403,17133,0
2009-03-10,2.5883,2.8047,2.5482,2.7245,105734,0
2009-03-11,2.7326,2.997,2.7326,2.7726,25950,0
2009-03-12,2.7645,2.997,2.7645,2.997,70658,0
2009-03-13,3.0011,3.1132,2.8608,3.1132,24051,0
2009-03-16,3.1493,3.1493,2.9691,2.993,48721,0
2009-03-17,3.2293,3.2896,2.8047,3.1612,39302,0
2009-03-18,3.1572,3.1812,2.9691,3.0611,55676,0
2009-03-19,3.1052,3.2414,3.1052,3.2215,34992,0
2009-03-20,3.2533,3.2973,3.2175,3.2414,76050,0
2009-03-23,3.3014,3.3657,3.2655,3.3657,50723,0
2009-03-24,3.3135,3.5738,3.2374,3.2374,31061,0
2009-03-25,3.2493,3.518,3.1933,3.518,23014,0
2009-03-26,3.5019,3.5698,3.4738,3.5418,79676,0
2009-03-27,3.5258,3.5258,3.3856,3.4335,33067,0
2009-03-30,3.4139,3.4139,3.3054,3.3856,42409,0
2009-03-31,3.4335,3.4497,3.3575,3.3737,61120,0
2009-04-01,3.3296,3.4978,3.2935,3.4857,33822,0
2009-04-02,3.4978,3.5698,3.4057,3.5698,79539,0
2009-04-03,3.5738,3.6061,3.5581,3.5819,19400,0
2009-04-06,3.55,3.55,3.4098,3.4416,24505,0
2009-04-07,3.3976,3.5859,3.3935,3.3935,21663,0
2009-04-08,3.3536,3.3856,3.2455,3.2695,91952,0
2009-04-09,3.3216,3.4057,3.2493,3.3135,90406,0
2009-04-13,3.2774,3.3778,3.2735,3.3336,23529,0
2009-04-14,3.2774,3.3856,3.2695,3.2815,32431,0
2009-04-15,3.2735,3.3376,3.2455,3.2455,25786,0
2009-04-16,3.3176,3.3176,3.1694,3.2013,33069,0
2009-04-17,3.2175,3.2455,3.1974,3.2013,93013,0
2009-04-20,3.1132,3.1653,2.9889,2.9889,89053,0
2009-04-21,3.0011,3.013,2.997,3.0011,100250,0
2009-04-22,2.9729,3.0329,2.9407,2.9808,22532,0
2009-04-23,2.9407,3.0611,2.9089,2.9211,34396,0
2009-04-24,2.9366,3.0211,2.913,2.993,41751,0
2009-04-27,2.961,2.961,2.8446,2.8967,93882,0
2009-04-28,2.913,2.997,2.9008,2.9729,51703,0
2009-04-29,3.0532,3.3657,3.0532,3.2935,45863,0
2009-04-30,3.3095,3.3095,3.1212,3.1974,129979,0
2009-05-01,3.2334,3.3657,3.1852,3.2896,80748,0
2009-05-04,3.3095,3.3135,3.2374,3.3054,25156,0
2009-05-05,3.4016,3.4016,3.2655,3.2655,36327,0
2009-05-06,3.3135,3.3454,3.2856,3.3416,41006,0
2009-05-07,3.3737,3.3935,3.3176,3.3616,96197,0
2009-05-08,3.3976,3.4978,3.3536,3.4978,36742,0
2009-05-11,3.4738,3.4738,3.3216,3.3216,30708,0
2009-05-12,3.3454,3.3536,3.3256,3.3454,20798,0
2009-05-13,3.3095,3.3495,3.2655,3.2695,88021,0
2009-05-14,3.3054,3.4057,3.2695,3.3095,133818,0
2009-05-15,3.3296,3.3895,3.3095,3.3616,70913,0
2009-05-18,3.4057,3.5378,3.3376,3.518,36340,0
2009-05-19,3.4538,3.4579,3.4456,3.4538,767617,0
2009-05-20,3.4738,3.4857,3.4296,3.4456,48111,0
2009-05-21,3.4335,3.462,3.2455,3.2615,34250,0
2009-05-22,3.4335,3.4335,3.3054,3.3095,22904,0
2009-05-26,3.3095,3.462,3.3095,3.4497,40784,0
2009-05-27,3.4376,3.5219,3.1653,3.2695,75496,0
2009-05-28,3.2374,3.3135,3.2374,3.3054,21348,0
2009-05-29,3.3256,3.3856,3.2255,3.3856,58635,0
2009-06-01,3.4376,3.4376,3.3454,3.3976,48006,0
2009-06-02,3.3256,3.4778,3.3256,3.4778,51810,0
2009-06-03,3.462,3.466,3.3536,3.4416,51502,0
2009-06-04,3.47,3.47,3.4218,3.4258,21822,0
2009-06-05,3.462,3.466,3.3256,3.3657,37344,0
2009-06-08,3.3895,3.3895,3.3054,3.3336,23741,0
2009-06-09,3.3536,3.3895,3.3416,3.3495,31627,0
2009-06-10,3.2973,3.2973,3.1852,3.2134,71211,0
2009-06-11,3.2293,3.3095,3.2093,3.2615,61355,0
2009-06-12,3.2455,3.2856,3.2414,3.2856,64727,0
2009-06-15,3.2455,3.2455,3.1694,3.1974,51464,0
2009-06-16,3.2334,3.2334,3.1694,3.1852,22004,0
2009-06-17,3.1974,3.2093,3.1653,3.1735,51666,0
2009-06-18,3.1735,3.2134,3.1735,3.2052,22765,0
2009-06-19,3.1773,3.2093,3.1773,3.1893,86327,0
2009-06-22,3.2093,3.2134,3.1092,3.1092,34304,0
2009-06-23,3.1533,3.1694,3.0892,3.0892,32462,0
2009-06-24,3.1212,3.1212,3.0249,3.069,68809,0
2009-06-25,3.0532,3.0651,3.037,3.0452,106884,0
2009-06-26,3.0051,3.2735,2.9848,3.0452,725530,0
2009-06-29,3.0493,3.1052,3.0329,3.0811,38694,0
2009-06-30,3.0771,3.1012,2.9848,2.9848,33113,0
2009-07-01,3.013,3.1052,2.9691,3.069,114808,0
2009-07-02,3.0611,3.0851,2.9691,3.057,116554,0
2009-07-06,3.0771,3.0771,2.977,3.037,33986,0
2009-07-07,3.0411,3.1533,3.017,3.017,130605,0
2009-07-08,3.057,3.1773,2.9651,2.9729,71115,0
2009-07-09,2.997,3.0452,2.993,3.013,13101,0
2009-07-10,2.9691,3.0892,2.961,3.0892,13521,0
2009-07-13,3.0651,3.1572,3.0452,3.1533,37509,0
2009-07-14,3.1412,3.2856,3.1412,3.2533,77114,0
2009-07-15,3.2414,3.3737,3.2334,3.3296,64683,0
2009-07-16,3.3216,3.4816,3.1694,3.3095,33656,0
2009-07-17,3.3176,3.4218,3.2615,3.3216,62198,0
2009-07-20,3.3616,3.5219,3.3616,3.4816,84896,0
2009-07-21,3.4857,3.5219,3.4816,3.5101,22063,0
2009-07-22,3.5101,3.5459,3.4857,3.5258,66218,0
2009-07-23,3.514,3.6861,3.514,3.6821,92939,0
2009-07-24,3.6659,3.7024,3.6659,3.6821,48634,0
2009-07-27,3.67,3.7061,3.6021,3.7024,36081,0
2009-07-28,3.6861,3.6942,3.6219,3.6462,22527,0
2009-07-29,3.6061,3.6942,3.6061,3.6861,7468,0
2009-07-30,3.6942,3.7061,3.6659,3.7024,28272,0
2009-07-31,3.6781,3.6983,3.6659,3.6942,43825,0
2009-08-03,3.6781,3.7061,3.6781,3.7061,65867,0
2009-08-04,3.7061,3.7061,3.6741,3.6861,52501,0
2009-08-05,3.6741,3.6861,3.6101,3.6462,32590,0
2009-08-06,3.67,3.67,3.5661,3.5941,42078,0
2009-08-07,3.6462,3.7061,3.6101,3.6659,24733,0
2009-08-10,3.6543,3.7024,3.6061,3.6983,10397,0
2009-08-11,3.6861,3.7061,3.626,3.6821,44302,0
2009-08-12,3.6983,3.7061,3.6861,3.6983,95730,0
2009-08-13,3.7061,3.7061,3.67,3.7061,24633,0
2009-08-14,3.7061,3.7061,3.6101,3.6141,35479,0
2009-08-17,3.626,3.6942,3.626,3.6421,35407,0
2009-08-18,3.6659,3.7061,3.6061,3.6659,21583,0
2009-08-19,3.6983,3.7061,3.626,3.7061,37156,0
2009-08-20,3.7024,3.7061,3.6659,3.7061,72546,0
2009-08-21,3.7262,3.7703,3.7262,3.7703,63804,0
2009-08-24,3.6861,3.7863,3.6861,3.7863,31755,0
2009-08-25,3.7784,3.8305,3.7541,3.7541,23605,0
2009-08-26,3.7621,3.8706,3.7141,3.8624,54377,0
2009-08-27,3.8184,3.8745,3.8062,3.8502,45986,0
2009-08-28,3.8665,3.8665,3.7662,3.8102,49995,0
2009-08-31,3.7824,3.7824,3.6902,3.7141,74261,0
2009-09-01,3.6983,3.7824,3.6902,3.7423,43058,0
2009-09-02,3.6861,3.8102,3.6659,3.7744,46291,0
2009-09-03,3.7744,3.7744,3.7061,3.7621,27707,0
2009-09-04,3.7582,3.7582,3.6659,3.6861,22370,0
2009-09-08,3.5581,3.6741,3.5101,3.6219,37903,0
2009-09-09,3.6141,3.7262,3.6141,3.7182,56705,0
2009-09-10,3.7024,3.7262,3.7024,3.7141,8214,0
2009-09-11,3.7262,3.7984,3.7262,3.7903,32420,0
2009-09-14,3.7784,3.8624,3.7302,3.8462,25411,0
2009-09-15,3.8265,3.8502,3.7463,3.7621,25161,0
2009-09-16,3.7262,3.8184,3.7262,3.7582,11352,0
2009-09-17,3.8385,3.8385,3.7182,3.7423,9105,0
2009-09-18,3.7504,3.7504,3.5779,3.5779,117499,0
2009-09-21,3.5581,3.6741,3.4456,3.6741,62792,0
2009-09-22,3.7061,3.7984,3.6619,3.7662,11747,0
2009-09-23,3.634,3.7784,3.634,3.6983,10109,0
2009-09-24,3.4456,3.6781,3.4456,3.67,17741,0
2009-09-25,3.6861,3.6983,3.6021,3.6141,12276,0
2009-09-28,3.6421,3.6821,3.59,3.6583,53086,0
2009-09-29,3.6741,3.6741,3.5418,3.55,23134,0
2009-09-30,3.5459,3.7024,3.4057,3.4057,178577,0
2009-10-01,3.4258,3.5219,3.4258,3.466,33037,0
2009-10-02,3.4376,3.6061,3.4376,3.59,37465,0
2009-10-05,3.5941,3.8022,3.5698,3.7863,65847,0
2009-10-06,3.7903,3.7903,3.5258,3.6983,34070,0
2009-10-07,3.5581,3.6741,3.514,3.6021,43164,0
2009-10-08,3.626,3.6543,3.5738,3.5738,17235,0
2009-10-09,3.5779,3.6219,3.4816,3.6141,17564,0
2009-10-12,3.5258,3.6061,3.4778,3.514,18356,0
2009-10-13,3.5338,3.5338,3.466,3.4857,15299,0
2009-10-14,3.5101,3.5101,3.466,3.4857,215643,0
2009-10-15,3.4857,3.4857,3.4497,3.4497,17907,0
2009-10-16,3.4456,3.518,3.4098,3.4376,30770,0
2009-10-19,3.4579,3.4857,3.4098,3.4738,32958,0
2009-10-20,3.4335,3.4335,3.4057,3.4335,22045,0
2009-10-21,3.4218,3.462,3.4057,3.4139,144245,0
2009-10-22,3.4098,3.4816,3.3895,3.4497,21494,0
2009-10-23,3.4816,3.6178,3.4738,3.5941,138750,0
2009-10-26,3.5661,3.59,3.4258,3.5019,59134,0
2009-10-27,3.506,3.6141,3.506,3.6021,34940,0
2009-10-28,3.5981,3.6178,3.5338,3.5661,182205,0
2009-10-29,3.5819,3.6021,3.4978,3.5418,42067,0
2009-10-30,3.5101,3.5738,3.4258,3.4456,115708,0
2009-11-02,3.4538,3.6178,3.4139,3.4978,65571,0
2009-11-03,3.4857,3.5779,3.4178,3.5459,71794,0
2009-11-04,3.55,3.626,3.4139,3.4296,44035,0
2009-11-05,3.466,3.514,3.4016,3.4016,44409,0
2009-11-06,3.4016,3.4778,3.4016,3.4376,30100,0
2009-11-09,3.47,3.4896,3.4296,3.4896,40979,0
2009-11-10,3.462,3.6021,3.4376,3.4816,56485,0
2009-11-11,3.5101,3.5698,3.4218,3.4738,68814,0
2009-11-12,3.5258,3.5581,3.4738,3.4937,38927,0
2009-11-13,3.5101,3.5258,3.4778,3.4857,72067,0
2009-11-16,3.5258,3.6061,3.5258,3.5378,51432,0
2009-11-17,3.5378,3.554,3.506,3.55,148496,0
2009-11-18,3.5338,3.5378,3.5101,3.514,28886,0
2009-11-19,3.5019,3.518,3.4057,3.4057,61799,0
2009-11-20,3.4016,3.4937,3.3697,3.3976,38811,0
2009-11-23,3.4376,3.5661,3.4376,3.518,37568,0
2009-11-24,3.514,3.5258,3.4178,3.4218,366795,0
2009-11-25,3.4538,3.4579,3.3816,3.3856,9037,0
2009-11-27,3.3376,3.5459,3.3216,3.3216,25605,0
2009-11-30,3.4416,3.4416,3.2856,3.3416,143439,0
2009-12-01,3.3657,3.5661,3.3054,3.562,131330,0
2009-12-02,3.5459,3.562,3.4456,3.506,96237,0
2009-12-03,3.5258,3.5378,3.3935,3.4139,21008,0
2009-12-04,3.466,3.5101,3.4538,3.5101,39733,0
2009-12-07,3.4978,3.514,3.4456,3.506,49306,0
2009-12-08,3.4857,3.4857,3.4296,3.466,121829,0
2009-12-09,3.4538,3.5258,3.4456,3.5019,225692,0
2009-12-10,3.518,3.5661,3.4896,3.514,29406,0
2009-12-11,3.514,3.514,3.4218,3.4258,90060,0
2009-12-14,3.466,3.506,3.4098,3.506,41744,0
2009-12-15,3.4937,3.5019,3.4416,3.4416,38230,0
2009-12-16,3.4738,3.5779,3.4416,3.5019,33636,0
2009-12-17,3.4816,3.5941,3.47,3.4896,28106,0
2009-12-18,3.506,3.5378,3.4778,3.506,139619,0
2009-12-21,3.5101,3.59,3.4857,3.4857,68539,0
2009-12-22,3.4738,3.4857,3.4057,3.4738,170479,0
2009-12-23,3.5258,3.5981,3.5258,3.5661,12691,0
2009-12-24,3.514,3.626,3.4857,3.6219,36994,0
2009-12-28,3.6219,3.626,3.5779,3.626,25314,0
2009-12-29,3.6178,3.626,3.5418,3.5698,31222,0
2009-12-30,3.5661,3.5661,3.4896,3.5101,31009,0
2009-12-31,3.506,3.5581,3.4816,3.4857,34685,0
2010-01-04,3.5219,3.5779,3.518,3.5661,49417,0
2010-01-05,3.5459,3.5459,3.506,3.506,872635,0
2010-01-06,3.506,3.5738,3.506,3.5459,152643,0
2010-01-07,3.5258,3.5698,3.506,3.5459,33271,0
2010-01-08,3.55,3.5779,3.5459,3.5661,10259,0
2010-01-11,3.59,3.59,3.5258,3.5298,29096,0
2010-01-12,3.5258,3.5459,3.5101,3.5338,30949,0
2010-01-13,3.518,3.5661,3.518,3.5459,13433,0
2010-01-14,3.5298,3.59,3.5258,3.562,19974,0
2010-01-15,3.5779,3.5819,3.5418,3.5459,91885,0
2010-01-19,3.5459,3.59,3.5418,3.5581,63851,0
2010-01-20,3.55,3.6462,3.55,3.626,72940,0
2010-01-21,3.6462,3.6462,3.5981,3.6021,192649,0
2010-01-22,3.6061,3.7061,3.5859,3.7061,124286,0
2010-01-25,3.7141,3.7621,3.6421,3.7221,100844,0
2010-01-26,3.7024,3.7383,3.6902,3.7221,30688,0
2010-01-27,3.6942,3.7383,3.6659,3.7101,124748,0
2010-01-28,3.7262,3.8665,3.7024,3.7824,204641,0
2010-01-29,3.8502,3.8624,3.7903,3.8143,56850,0
2010-02-01,3.8143,3.8143,3.7101,3.7621,51046,0
2010-02-02,3.8184,3.8184,3.7101,3.7383,67719,0
2010-02-03,3.7302,3.7621,3.7141,3.7221,64550,0
2010-02-04,3.7221,3.7744,3.7221,3.7302,52907,0
2010-02-05,3.7342,3.8022,3.7101,3.7984,39065,0
2010-02-08,3.7744,3.7863,3.7342,3.7621,44348,0
2010-02-09,3.7903,3.7903,3.7342,3.7541,18184,0
2010-02-10,3.7302,3.8143,3.7302,3.7944,49636,0
2010-02-11,3.7944,3.8944,3.7863,3.8706,73073,0
2010-02-12,3.8345,3.9547,3.7984,3.9465,87790,0
2010-02-16,3.9465,3.9705,3.8785,3.9587,92574,0
2010-02-17,3.9587,3.9906,3.9425,3.9906,26407,0
2010-02-18,3.9746,4.0067,3.8665,4.0067,23046,0
2010-02-19,4.0028,4.0028,3.8745,3.9465,27447,0
2010-02-22,3.9225,4.0468,3.8826,4.0147,55213,0
2010-02-23,4.0028,4.0347,3.9465,4.0267,39839,0
2010-02-24,4.0067,4.0307,3.9465,3.9866,32849,0
2010-02-25,3.9465,4.0307,3.9465,4.0307,19717,0
2010-02-26,4.0187,4.0267,3.7141,4.0067,35662,0
2010-03-01,3.9987,4.0307,3.9705,4.0227,29795,0
2010-03-02,4.0147,4.0468,3.9827,4.0187,55707,0
2010-03-03,4.0307,4.0307,3.9266,4.0147,29006,0
2010-03-04,3.9906,4.0267,3.9906,4.0267,6025,0
2010-03-05,4.0267,4.0829,3.9346,4.0587,60265,0
2010-03-08,4.0468,4.0468,3.9866,4.0267,15148,0
2010-03-09,3.9024,4.0749,3.9024,4.0749,29764,0
2010-03-10,4.0708,4.0708,3.9626,4.0708,24425,0
2010-03-11,4.0587,4.0869,4.0307,4.0869,59126,0
2010-03-12,4.0869,4.0869,4.0187,4.0829,35157,0
2010-03-15,4.0468,4.1789,4.0468,4.163,35732,0
2010-03-16,4.187,4.2111,4.131,4.2111,130592,0
2010-03-17,4.1508,4.227,4.1508,4.207,23041,0
2010-03-18,4.191,4.215,4.183,4.195,26035,0
2010-03-19,4.2189,4.2229,4.195,4.2229,54996,0
2010-03-22,4.167,4.2669,4.167,4.2669,22480,0
2010-03-23,4.2552,4.2872,4.2311,4.2791,33079,0
2010-03-24,4.2791,4.2791,4.167,4.1789,18926,0
2010-03-25,4.2111,4.2791,4.2111,4.227,42400,0
2010-03-26,4.271,4.271,4.2111,4.2111,11944,0
2010-03-29,4.2189,4.2229,4.175,4.183,28304,0
2010-03-30,4.175,4.199,4.1109,4.1428,38511,0
2010-03-31,4.1189,4.2351,4.1027,4.167,49101,0
2010-04-01,4.167,4.167,4.0067,4.0749,42086,0
2010-04-05,4.0708,4.183,4.0708,4.1508,32725,0
2010-04-06,4.131,4.195,4.131,4.171,19527,0
2010-04-07,4.1549,4.2471,4.1549,4.2391,43035,0
2010-04-08,4.2552,4.3272,4.2552,4.2832,72811,0
2010-04-09,4.3032,4.4876,4.2631,4.4072,195439,0
2010-04-12,4.3754,4.5074,4.3754,4.4674,52966,0
2010-04-13,4.5034,4.5034,4.4315,4.4715,30974,0
2010-04-14,4.4674,4.5316,4.4072,4.5316,71184,0
2010-04-15,4.5155,4.5316,4.4835,4.5316,26162,0
2010-04-16,4.5357,4.5514,4.4072,4.4112,80556,0
2010-04-19,4.4112,4.4956,4.4033,4.4435,25835,0
2010-04-20,4.4355,4.5596,4.4355,4.5275,27223,0
2010-04-21,4.4995,4.5716,4.4995,4.5716,21086,0
2010-04-22,4.5555,4.6278,4.4473,4.6278,64654,0
2010-04-23,4.6036,4.6278,4.5677,4.6157,25119,0
2010-04-26,4.6278,4.6278,4.5637,4.5995,28279,0
2010-04-27,4.5716,4.6077,4.4715,4.5074,32155,0
2010-04-28,4.5155,4.5956,4.4395,4.4756,20405,0
2010-04-29,4.5074,4.6077,4.4876,4.5596,154307,0
2010-04-30,4.5555,4.6638,4.5275,4.6157,141495,0
2010-05-03,4.6157,4.6318,4.5237,4.6198,51954,0
2010-05-04,4.5797,4.5877,4.4995,4.5677,49008,0
2010-05-05,4.5555,4.5637,4.5074,4.5316,75143,0
2010-05-06,4.5237,4.6198,4.5237,4.5677,195342,0
2010-05-07,4.5514,4.6118,4.5475,4.5475,146770,0
2010-05-10,4.6318,4.6396,4.5877,4.6318,116695,0
2010-05-11,4.6118,4.7439,4.6118,4.7199,66984,0
2010-05-12,4.74,4.8682,4.716,4.8682,111904,0
2010-05-13,4.844,4.9282,4.8401,4.888,53013,0
2010-05-14,4.8761,4.9003,4.8159,4.844,29370,0
2010-05-17,4.8682,4.8682,4.6437,4.7439,50650,0
2010-05-18,4.7961,4.8081,4.7038,4.7518,70915,0
2010-05-19,4.7559,4.7799,4.5596,4.5637,146069,0
2010-05-20,4.5514,4.5877,4.4072,4.4112,99386,0
2010-05-21,4.3874,4.5956,4.3672,4.5756,109480,0
2010-05-24,4.5956,4.6557,4.5196,4.5837,48087,0
2010-05-25,4.5237,4.5637,4.4634,4.4915,21471,0
2010-05-26,4.5237,4.6396,4.5196,4.6036,55089,0
2010-05-27,4.6557,4.6557,4.5316,4.5797,69585,0
2010-05-28,4.5995,4.6638,4.5034,4.5916,123168,0
2010-06-01,4.5514,4.6036,4.4514,4.4552,47593,0
2010-06-02,4.5074,4.6077,4.4355,4.5877,45230,0
2010-06-03,4.5877,4.6798,4.5797,4.6036,48070,0
2010-06-04,4.5637,4.6077,4.4112,4.4514,194385,0
2010-06-07,4.4514,4.4995,4.4473,4.4552,125176,0
2010-06-08,4.4275,4.4514,4.3874,4.4235,86766,0
2010-06-09,4.4593,4.6278,4.4194,4.5155,234049,0
2010-06-10,4.5716,4.6077,4.4715,4.5275,922475,0
2010-06-11,4.5114,4.5555,4.4795,4.5275,20815,0
2010-06-14,4.5716,4.6036,4.4795,4.5237,65179,0
2010-06-15,4.5475,4.5916,4.4915,4.5555,110962,0
2010-06-16,4.5357,4.5877,4.5155,4.5275,61715,0
2010-06-17,4.5275,4.5677,4.5237,4.5555,57501,0
2010-06-18,4.5514,4.5514,4.5034,4.5357,107554,0
2010-06-21,4.5837,4.5837,4.4514,4.4674,47959,0
2010-06-22,4.4915,4.5237,4.4112,4.4593,47844,0
2010-06-23,4.4275,4.4514,4.4112,4.4315,27432,0
2010-06-24,4.4072,4.4634,4.3795,4.4072,51341,0
2010-06-25,4.4315,4.4995,4.4072,4.4995,357401,0
2010-06-28,4.4315,4.5155,4.4112,4.4835,11623,0
2010-06-29,4.4275,4.4275,4.3835,4.3835,94974,0
2010-06-30,4.3795,4.4112,4.3672,4.3672,109607,0
2010-07-01,4.4072,4.4072,4.3313,4.3513,114243,0
2010-07-02,4.3591,4.3591,4.2832,4.2913,20509,0
2010-07-06,4.3472,4.3472,4.207,4.207,48213,0
2010-07-07,4.207,4.207,4.1109,4.1149,91711,0
2010-07-08,4.1269,4.227,4.0628,4.0947,81059,0
2010-07-09,4.0789,4.2031,4.0789,4.199,79229,0
2010-07-12,4.1789,4.2872,4.167,4.171,22188,0
2010-07-13,4.2189,4.2669,4.199,4.2552,71487,0
2010-07-14,4.2431,4.2791,4.2311,4.2552,39604,0
2010-07-15,4.271,4.3272,4.2189,4.2631,57569,0
2010-07-16,4.2631,4.2631,4.1269,4.139,57297,0
2010-07-19,4.139,4.191,4.1229,4.167,37640,0
2010-07-20,4.1508,4.2189,4.131,4.187,27175,0
2010-07-21,4.215,4.2791,3.9465,4.0546,74259,0
2010-07-22,4.0987,4.159,4.0869,4.1229,66040,0
2010-07-23,4.1149,4.2189,4.1149,4.167,47098,0
2010-07-26,4.199,4.3151,4.199,4.3072,58362,0
2010-07-27,4.3394,4.3394,4.2511,4.2751,30617,0
2010-07-28,4.2552,4.3472,4.2552,4.3313,35619,0
2010-07-29,4.3713,4.4072,4.2391,4.2832,32619,0
2010-07-30,4.2431,4.3472,4.2431,4.3353,66507,0
2010-08-02,4.3835,4.4275,4.3432,4.4112,29558,0
2010-08-03,4.4112,4.5275,4.4033,4.4473,61591,0
2010-08-04,4.5237,4.5237,4.4112,4.4473,15711,0
2010-08-05,4.4315,4.4552,4.4072,4.4235,24044,0
2010-08-06,4.4112,4.4315,4.4072,4.4235,19135,0
2010-08-09,4.4552,4.4674,4.4235,4.4514,43585,0
2010-08-10,4.4112,4.4876,4.4072,4.4072,51931,0
2010-08-11,4.3874,4.4112,4.2992,4.3032,80191,0
2010-08-12,4.2872,4.3272,4.2791,4.2791,23884,0
2010-08-13,4.2791,4.3072,4.183,4.191,45131,0
2010-08-16,4.175,4.2351,4.1468,4.2189,45222,0
2010-08-17,4.2552,4.3072,4.2031,4.3032,34500,0
2010-08-18,4.2872,4.3992,4.2471,4.3591,40390,0
2010-08-19,4.3394,4.4275,4.3032,4.3672,79283,0
2010-08-20,4.3472,4.4315,4.3472,4.3874,77800,0
2010-08-23,4.4072,4.4072,4.2552,4.2593,40186,0
2010-08-24,4.2351,4.2511,4.207,4.207,40656,0
2010-08-25,4.199,4.3432,4.199,4.3432,53505,0
2010-08-26,4.3713,4.4112,4.2832,4.3072,22028,0
2010-08-27,4.3472,4.4072,4.2952,4.3992,24992,0
2010-08-30,4.3953,4.4315,4.2391,4.2391,34753,0
2010-08-31,4.2511,4.3432,4.2391,4.2511,36112,0
2010-09-01,4.3032,4.3591,4.2832,4.3472,80284,0
2010-09-02,4.3313,4.4033,4.2913,4.3151,32825,0
2010-09-03,4.3072,4.4072,4.2952,4.4072,29040,0
2010-09-07,4.3835,4.4072,4.215,4.215,24071,0
2010-09-08,4.3591,4.3754,4.2751,4.2913,30175,0
2010-09-09,4.227,4.3914,4.227,4.3914,8413,0
2010-09-10,4.4033,4.4072,4.3795,4.3914,39841,0
2010-09-13,4.4072,4.4072,4.2872,4.3992,42091,0
2010-09-14,4.3232,4.3874,4.2992,4.3232,29137,0
2010-09-15,4.2631,4.3513,4.2471,4.3353,21688,0
2010-09-16,4.3394,4.3394,4.2552,4.2631,5369,0
2010-09-17,4.3032,4.3953,4.2913,4.3111,47870,0
2010-09-20,4.3151,4.4072,4.271,4.3992,76847,0
2010-09-21,4.2471,4.3992,4.2471,4.2593,23029,0
2010-09-22,4.2391,4.2832,4.227,4.2311,11669,0
2010-09-23,4.227,4.2511,4.163,4.163,18655,0
2010-09-24,4.2111,4.3672,4.171,4.3672,37386,0
2010-09-27,4.3795,4.3795,4.1428,4.2229,64956,0
2010-09-28,4.215,4.3111,4.199,4.3072,73061,0
2010-09-29,4.2872,4.2872,4.1789,4.207,97995,0
2010-09-30,4.2471,4.2471,4.199,4.2229,39883,0
2010-10-01,4.2471,4.3151,4.207,4.2351,48706,0
2010-10-04,4.2391,4.2391,4.187,4.191,26304,0
2010-10-05,4.2311,4.3313,4.207,4.3272,56103,0
2010-10-06,4.2992,4.3232,4.2872,4.2952,17112,0
2010-10-07,4.3232,4.3232,4.175,4.2229,38792,0
2010-10-08,4.2351,4.3232,4.227,4.3072,27935,0
2010-10-11,4.3151,4.3192,4.207,4.2111,5582,0
2010-10-12,4.2111,4.2189,4.183,4.2111,4618,0
2010-10-13,4.2111,4.3192,4.195,4.3032,20336,0
2010-10-14,4.2872,4.3232,4.171,4.2471,26747,0
2010-10-15,4.2913,4.3111,4.2471,4.3032,53661,0
2010-10-18,4.3151,4.3513,4.2552,4.3513,17736,0
2010-10-19,4.3192,4.3394,4.199,4.2311,22377,0
2010-10-20,4.2552,4.3552,4.2552,4.3552,30760,0
2010-10-21,4.3552,4.3672,4.2111,4.2872,53997,0
2010-10-22,4.2832,4.2872,4.159,4.2791,21457,0
2010-10-25,4.3272,4.3432,4.2791,4.3032,21721,0
2010-10-26,4.2751,4.3192,4.2189,4.2872,10718,0
2010-10-27,4.2872,4.2913,4.207,4.2669,30449,0
2010-10-28,4.3032,4.3032,4.227,4.227,8621,0
2010-10-29,4.2031,4.2669,4.171,4.2511,68977,0
2010-11-01,4.2471,4.2471,4.1468,4.175,57046,0
2010-11-02,4.227,4.227,4.1109,4.227,51122,0
2010-11-03,4.2552,4.2832,4.2431,4.2669,28577,0
2010-11-04,4.3272,4.3992,4.2593,4.3552,110721,0
2010-11-05,4.3672,4.3672,4.3192,4.3313,25131,0
2010-11-08,4.2791,4.3072,4.2431,4.271,12231,0
2010-11-09,4.3353,4.3353,4.2189,4.2229,30293,0
2010-11-10,4.2631,4.2631,4.207,4.2111,32249,0
2010-11-11,4.191,4.2189,4.167,4.175,43207,0
2010-11-12,4.163,4.215,4.1508,4.163,16570,0
2010-11-15,4.2311,4.2311,4.187,4.2111,4456,0
2010-11-16,4.175,4.175,4.1428,4.159,18226,0
2010-11-17,4.1789,4.191,4.1269,4.1468,15023,0
2010-11-18,4.195,4.2631,4.1068,4.2111,77992,0
2010-11-19,4.2189,4.2631,4.167,4.2593,167635,0
2010-11-22,4.227,4.3032,4.159,4.2751,6492,0
2010-11-23,4.2311,4.2952,4.195,4.2832,86514,0
2010-11-24,4.2791,4.3874,4.2351,4.3432,52208,0
2010-11-26,4.3032,4.3272,4.2992,4.2992,1302,0
2010-11-29,4.2751,4.3552,4.199,4.3394,14791,0
2010-11-30,4.2913,4.3874,4.271,4.3874,221148,0
2010-12-01,4.3992,4.3992,4.271,4.3394,37243,0
2010-12-02,4.3513,4.3513,4.3192,4.3432,22982,0
2010-12-03,4.3151,4.3151,4.1068,4.271,45755,0
2010-12-06,4.2511,4.2913,4.2391,4.271,7495,0
2010-12-07,4.2913,4.3353,4.2751,4.3353,29989,0
2010-12-08,4.3552,4.3672,4.3313,4.3591,64498,0
2010-12-09,4.3713,4.4072,4.3432,4.3795,56483,0
2010-12-10,4.3713,4.4072,4.3713,4.4033,23592,0
2010-12-13,4.3914,4.3914,4.3151,4.3432,31570,0
2010-12-14,4.3672,4.4033,4.3632,4.3835,13658,0
2010-12-15,4.3992,4.3992,4.3754,4.3914,27879,0
2010-12-16,4.3713,4.5034,4.3713,4.5034,33096,0
2010-12-17,4.4915,4.5114,4.4715,4.4876,57317,0
2010-12-20,4.5555,4.5555,4.4795,4.4915,13754,0
2010-12-21,4.5196,4.5475,4.4995,4.5275,32403,0
2010-12-22,4.5275,4.5275,4.5034,4.5275,8212,0
2010-12-23,4.4876,4.5316,4.4674,4.5316,13338,0
2010-12-27,4.5396,4.6077,4.5396,4.5995,48055,0
2010-12-28,4.5877,4.5995,4.5637,4.5877,28088,0
2010-12-29,4.5837,4.6557,4.5837,4.6356,144666,0
2010-12-30,4.6278,4.6758,4.6278,4.6396,11388,0
2010-12-31,4.6758,4.7518,4.6679,4.7238,38459,0
2011-01-03,4.7359,4.9042,4.7359,4.8801,68717,0
2011-01-04,4.8962,4.9884,4.8841,4.9122,44252,0
2011-01-05,4.9243,4.9964,4.8682,4.9443,194467,0
2011-01-06,4.9282,4.9483,4.9042,4.9483,25912,0
2011-01-07,4.9282,4.9483,4.9003,4.9082,28115,0
2011-01-10,4.8682,4.9282,4.8682,4.9243,78345,0
2011-01-11,4.9162,4.9361,4.8962,4.9322,49812,0
2011-01-12,4.9763,4.9763,4.9282,4.9443,12153,0
2011-01-13,4.9643,4.9723,4.9122,4.9122,11435,0
2011-01-14,4.9322,4.9361,4.9122,4.9202,25304,0
2011-01-18,4.9282,4.9282,4.8241,4.8921,35922,0
2011-01-19,4.8641,4.8682,4.792,4.804,173874,0
2011-01-20,4.788,4.8641,4.788,4.8081,39876,0
2011-01-21,4.8841,5.1286,4.8841,5.0082,132256,0
2011-01-24,5.1286,5.1286,4.9483,4.9602,34341,0
2011-01-25,5.0082,5.0685,4.9884,5.0284,57367,0
2011-01-26,5.0445,5.1046,5.0243,5.0685,19845,0
2011-01-27,5.0885,5.0885,5.0563,5.0603,13218,0
2011-01-28,5.0485,5.0485,4.9122,4.9402,33730,0
2011-01-31,4.9602,4.9602,4.8081,4.888,19326,0
2011-02-01,4.9082,5.0805,4.9003,5.0685,15587,0
2011-02-02,5.0365,5.0524,4.9763,5.0524,14245,0
2011-02-03,5.0485,5.0644,5.0324,5.0603,16864,0
2011-02-04,5.1006,5.1006,5.0405,5.0644,19581,0
2011-02-07,5.0485,5.1527,5.0485,5.1527,127710,0
2011-02-08,5.1246,5.1246,5.0885,5.1085,10956,0
2011-02-09,5.0885,5.1527,5.0885,5.1324,22527,0
2011-02-10,5.1566,5.2166,5.1566,5.1765,15881,0
2011-02-11,5.1487,5.2647,5.1487,5.2647,19695,0
2011-02-14,5.2206,5.2808,5.2008,5.2008,8663,0
2011-02-15,5.2087,5.2166,5.1687,5.2048,16340,0
2011-02-16,5.2008,5.2128,5.1886,5.2087,10809,0
2011-02-18,5.1765,5.3649,5.1765,5.3008,23076,0
2011-02-22,5.2687,5.3088,5.1845,5.1886,45961,0
2011-02-23,5.1886,5.2166,5.1687,5.1845,13089,0
2011-02-24,5.1927,5.2687,5.1364,5.2528,26629,0
2011-02-25,5.1405,5.2569,5.1405,5.2206,51281,0
2011-02-28,5.2326,5.2647,5.1687,5.2087,53895,0
2011-03-01,5.2087,5.2569,5.1886,5.1886,66269,0
2011-03-02,5.1726,5.2087,5.1687,5.2087,47085,0
2011-03-03,5.2247,5.2608,5.2008,5.2326,37342,0
2011-03-04,5.2087,5.2448,5.1845,5.2166,202294,0
2011-03-07,5.2206,5.2286,5.2087,5.2087,40316,0
2011-03-08,5.2286,5.2687,5.2286,5.2608,21272,0
2011-03-09,5.2569,5.3088,5.2408,5.3008,35464,0
2011-03-10,5.2528,5.2528,5.2087,5.2166,32663,0
2011-03-11,5.2087,5.2128,5.2087,5.2128,25394,0
2011-03-14,5.1647,5.2528,5.1487,5.2247,8799,0
2011-03-15,5.1647,5.2087,5.1286,5.1886,31765,0
2011-03-16,5.2008,5.2166,5.1487,5.1487,33243,0
2011-03-17,5.1886,5.2087,5.1687,5.1886,14635,0
2011-03-18,5.1968,5.2849,5.1845,5.2849,53876,0
2011-03-21,5.3088,5.401,5.2929,5.401,15013,0
2011-03-22,5.3729,5.389,5.3689,5.3689,13637,0
2011-03-23,5.3689,5.401,5.3208,5.393,18673,0
2011-03-24,5.401,5.4891,5.389,5.4891,46868,0
2011-03-25,5.4891,5.5732,5.481,5.5732,30007,0
2011-03-28,5.5732,5.5894,5.5292,5.5332,22293,0
2011-03-29,5.5453,5.5453,5.4772,5.5412,143103,0
2011-03-30,5.5652,5.6212,5.5652,5.6212,14991,0
2011-03-31,5.6212,5.6294,5.6054,5.6294,22093,0
2011-04-01,5.6575,5.7214,5.6496,5.6936,17758,0
2011-04-04,5.7296,5.7296,5.6895,5.7017,14033,0
2011-04-05,5.6895,5.6895,5.6693,5.6855,29169,0
2011-04-06,5.4732,5.5813,5.4691,5.5813,6723,0
2011-04-07,5.5614,5.6693,5.5614,5.6134,14796,0
2011-04-08,5.6496,5.6496,5.5693,5.5693,7276,0
2011-04-11,5.5172,5.5533,5.2528,5.4931,24459,0
2011-04-12,5.4972,5.5053,5.385,5.385,13890,0
2011-04-13,5.4051,5.4051,5.2408,5.2489,14222,0
2011-04-14,5.2367,5.2569,5.1968,5.2286,19152,0
2011-04-15,5.2128,5.3489,5.2008,5.3289,31659,0
2011-04-18,5.2448,5.2687,5.2048,5.2206,18409,0
2011-04-19,5.2489,5.2489,5.1286,5.2206,27951,0
2011-04-20,5.2767,5.3569,5.2767,5.3489,15792,0
2011-04-21,5.3649,5.3969,5.333,5.389,8142,0
2011-04-25,5.393,5.4573,5.2767,5.3048,28521,0
2011-04-26,5.2206,5.4491,5.2206,5.4092,14243,0
2011-04-27,5.417,5.4772,5.3609,5.425,21663,0
2011-04-28,5.4331,5.4532,5.377,5.4532,6947,0
2011-04-29,5.4691,5.6374,5.4291,5.5934,208383,0
2011-05-02,5.5533,5.5854,5.4491,5.4491,11145,0
2011-05-03,5.4491,5.4491,5.3811,5.393,27570,0
2011-05-04,5.3811,5.389,5.2608,5.2608,19847,0
2011-05-05,5.2569,5.3609,5.2569,5.3048,16845,0
2011-05-06,5.3088,5.3811,5.3088,5.333,10274,0
2011-05-09,5.3168,5.3371,5.3088,5.3371,15827,0
2011-05-10,5.3811,5.5292,5.3489,5.5292,23645,0
2011-05-11,5.4931,5.4931,5.3649,5.3649,12725,0
2011-05-12,5.3649,5.481,5.3649,5.481,5486,0
2011-05-13,5.4651,5.5053,5.425,5.437,74338,0
2011-05-16,5.4051,5.5092,5.4051,5.425,17162,0
2011-05-17,5.4051,5.4732,5.3529,5.4051,11219,0
2011-05-18,5.3729,5.437,5.3729,5.437,18524,0
2011-05-19,5.437,5.485,5.421,5.4573,334863,0
2011-05-20,5.425,5.4612,5.3729,5.3729,34237,0
2011-05-23,5.3689,5.425,5.3689,5.401,20886,0
2011-05-24,5.441,5.4573,5.3649,5.3689,404894,0
2011-05-25,5.3371,5.3689,5.3168,5.333,13861,0
2011-05-26,5.3208,5.3609,5.3208,5.3489,17495,0
2011-05-27,5.3489,5.3689,5.3168,5.3489,28575,0
2011-05-31,5.3969,5.3969,5.3008,5.3248,81654,0
2011-06-01,5.341,5.341,5.2808,5.2808,53713,0
2011-06-02,5.2687,5.2687,5.2128,5.2166,32106,0
2011-06-03,5.2048,5.2767,5.1968,5.2087,41658,0
2011-06-06,5.2247,5.2647,5.1886,5.1927,66982,0
2011-06-07,5.2489,5.2489,5.1487,5.1687,39536,0
2011-06-08,5.1647,5.2166,5.1647,5.1927,30944,0
2011-06-09,5.2128,5.3008,5.2048,5.2166,46254,0
2011-06-10,5.2008,5.2286,5.1125,5.1205,20306,0
2011-06-13,5.1364,5.1927,5.1205,5.1205,17204,0
2011-06-14,5.1805,5.1845,5.1324,5.1765,19369,0
2011-06-15,5.1405,5.1405,5.0243,5.0524,17391,0
2011-06-16,5.1165,5.1246,5.0724,5.0765,17751,0
2011-06-17,5.1006,5.1405,5.0122,5.0485,68554,0
2011-06-20,5.0485,5.0563,4.9723,4.9843,13746,0
2011-06-21,5.0243,5.0405,4.9602,5.0163,25438,0
2011-06-22,5.0163,5.0485,4.9763,4.9763,33521,0
2011-06-23,4.9443,5.0122,4.8159,4.9843,97966,0
2011-06-24,5.0082,5.1205,4.9443,5.1006,376613,0
2011-06-27,5.0724,5.1647,4.9602,5.1165,26534,0
2011-06-28,5.1566,5.385,5.1165,5.377,117619,0
2011-06-29,5.401,5.4732,5.401,5.4491,110696,0
2011-06-30,5.481,5.5213,5.4491,5.485,29740,0
2011-07-01,5.4612,5.5292,5.3088,5.4891,29513,0
2011-07-05,5.481,5.5533,5.437,5.5493,20641,0
2011-07-06,5.5493,5.5772,5.4491,5.481,46706,0
2011-07-07,5.5013,5.5693,5.441,5.5013,43854,0
2011-07-08,5.4612,5.5172,5.4612,5.5053,17522,0
2011-07-11,5.4331,5.481,5.4291,5.4691,21526,0
2011-07-12,5.4732,5.5372,5.4612,5.5092,234795,0
2011-07-13,5.5092,5.5453,5.4691,5.5251,63587,0
2011-07-14,5.4931,5.5092,5.4691,5.4891,26246,0
2011-07-15,5.4891,5.5614,5.4891,5.5172,29458,0
2011-07-18,5.5213,5.5213,5.4772,5.4772,19552,0
2011-07-19,5.5854,5.5854,5.4891,5.5372,32308,0
2011-07-20,5.5332,5.5854,5.5332,5.5412,129986,0
2011-07-21,5.5693,5.5894,5.5412,5.5493,23778,0
2011-07-22,5.5652,5.5693,5.5412,5.5614,3635,0
2011-07-25,5.5292,5.5292,5.4612,5.4612,12883,0
2011-07-26,5.4891,5.5132,5.393,5.445,14161,0
2011-07-27,5.393,5.4612,5.3289,5.341,81120,0
2011-07-28,5.3649,5.4491,5.333,5.445,20981,0
2011-07-29,5.3969,5.4732,5.341,5.3609,25528,0
2011-08-01,5.413,5.4573,5.341,5.437,35940,0
2011-08-02,5.437,5.5092,5.345,5.3529,40622,0
2011-08-03,5.377,5.5412,5.377,5.4931,238020,0
2011-08-04,5.485,5.485,5.3088,5.3248,59546,0
2011-08-05,5.3729,5.413,5.3088,5.3128,19409,0
2011-08-08,5.2608,5.345,4.764,4.872,63297,0
2011-08-09,4.9803,5.4651,4.9082,5.4612,50810,0
2011-08-10,5.2647,5.445,4.6157,4.888,57844,0
2011-08-11,5.0485,5.2647,5.0122,5.1125,89638,0
2011-08-12,5.1606,5.1606,4.9122,5.0082,98027,0
2011-08-15,5.0563,5.1845,5.0004,5.1006,65179,0
2011-08-16,5.0243,5.2048,5.0243,5.0685,103732,0
2011-08-17,5.0284,5.1046,5.0082,5.0485,13202,0
2011-08-18,4.9202,4.9682,4.7318,4.7559,68135,0
2011-08-19,4.784,5.0563,4.6878,4.7799,33740,0
2011-08-22,4.8281,4.9361,4.748,4.8241,12433,0
2011-08-23,4.9322,5.0445,4.8761,5.0324,54172,0
2011-08-24,4.9122,5.1324,4.9122,5.1324,11653,0
2011-08-25,5.1487,5.2048,5.0163,5.0405,77943,0
2011-08-26,5.0445,5.1405,5.0405,5.1125,19286,0
2011-08-29,5.1566,5.1927,5.0805,5.1647,26263,0
2011-08-30,5.1364,5.1647,5.1165,5.1205,11342,0
2011-08-31,5.1405,5.1405,5.0122,5.1046,36204,0
2011-09-01,5.1085,5.1085,4.8682,4.872,32590,0
2011-09-02,4.8081,4.8801,4.748,4.7599,38947,0
2011-09-06,4.6238,4.7279,4.5995,4.6719,52851,0
2011-09-07,4.6719,5.0043,4.6719,4.8601,61669,0
2011-09-08,4.9361,4.9763,4.7318,4.7359,32729,0
2011-09-09,4.6878,4.9003,4.6318,4.6396,44292,0
2011-09-12,4.7559,4.7559,4.6437,4.6557,15245,0
2011-09-13,4.6318,4.8241,4.6278,4.7119,13563,0
2011-09-14,4.764,4.8562,4.764,4.8281,25066,0
2011-09-15,4.8761,4.8761,4.784,4.832,15971,0
2011-09-16,4.8601,4.8601,4.7359,4.788,78502,0
2011-09-19,4.7318,4.8081,4.6157,4.6517,13635,0
2011-09-20,4.6278,4.7279,4.5114,4.5114,59220,0
2011-09-21,4.5916,4.5916,4.3874,4.3914,48754,0
2011-09-22,4.4473,4.6118,4.2791,4.2872,62265,0
2011-09-23,4.4072,4.4275,4.3072,4.3835,22919,0
2011-09-26,4.3552,4.4552,4.3472,4.4473,18219,0
2011-09-27,4.4552,4.5956,4.3874,4.5475,34073,0
2011-09-28,4.5275,4.6477,4.3111,4.3111,45191,0
2011-09-29,4.4315,4.5114,4.3111,4.4315,20633,0
2011-09-30,4.3672,4.4473,4.3111,4.3713,56163,0
2011-10-03,4.3432,4.4194,4.3394,4.3394,63731,0
2011-10-04,4.4315,4.888,4.3111,4.8121,70977,0
2011-10-05,4.784,4.82,4.6278,4.8159,27771,0
2011-10-06,4.82,4.9042,4.792,4.844,29558,0
2011-10-07,4.8562,4.8562,4.5074,4.5837,63388,0
2011-10-10,4.6036,4.7799,4.4552,4.7799,41356,0
2011-10-11,4.7199,4.8841,4.6157,4.8801,22335,0
2011-10-12,4.792,5.0082,4.792,5.0082,26757,0
2011-10-13,5.0082,5.0082,4.8641,5.0043,19971,0
2011-10-14,5.0122,5.2008,5.0122,5.1165,62944,0
2011-10-17,4.9924,5.0685,4.9322,4.9643,42833,0
2011-10-18,4.9682,5.1165,4.8801,5.1085,41224,0
2011-10-19,5.1006,5.1165,4.9884,4.9964,27167,0
2011-10-20,4.9924,5.1006,4.9322,4.9884,9580,0
2011-10-21,5.1006,5.1165,4.9361,5.0845,26191,0
2011-10-24,4.9322,5.2087,4.9322,5.2087,29237,0
2011-10-25,5.1286,5.1726,4.9523,5.0603,28480,0
2011-10-26,5.1886,5.2087,4.9602,5.2048,39105,0
2011-10-27,5.1246,5.4092,5.1246,5.4092,137166,0
2011-10-28,5.393,5.481,5.3649,5.401,31674,0
2011-10-31,5.2808,5.4051,5.2166,5.2206,24932,0
2011-11-01,5.0524,5.1726,5.0082,5.0724,44414,0
2011-11-02,5.1687,5.3248,5.1687,5.2728,27987,0
2011-11-03,5.3088,5.441,5.3048,5.4291,34975,0
2011-11-04,5.377,5.4092,5.3208,5.345,6686,0
2011-11-07,5.341,5.341,5.1125,5.1324,11853,0
2011-11-08,5.1085,5.2528,5.1085,5.2087,25810,0
2011-11-09,5.1205,5.1205,4.9122,4.9803,79878,0
2011-11-10,5.0122,5.1606,4.9803,5.1364,17572,0
2011-11-11,5.1566,5.2728,5.1566,5.2647,41199,0
2011-11-14,5.2128,5.2569,5.1286,5.1364,24740,0
2011-11-15,5.0885,5.2647,5.0885,5.2569,21807,0
2011-11-16,5.1927,5.1927,4.9082,4.9122,208876,0
2011-11-17,4.9483,5.2247,4.9483,5.1647,161543,0
2011-11-18,5.1527,5.1647,4.9082,4.9682,126281,0
2011-11-21,4.9643,4.9682,4.8521,4.9202,104643,0
2011-11-22,4.9003,4.9443,4.8281,4.9243,107487,0
2011-11-23,4.9042,4.9402,4.8682,4.9003,115691,0
2011-11-25,4.8601,4.9402,4.8361,4.8361,31384,0
2011-11-28,5.0082,5.0324,4.9361,5.0082,90819,0
2011-11-29,5.0004,5.0004,4.9162,4.9322,86370,0
2011-11-30,5.1324,5.2087,4.9361,4.9361,1297899,0
2011-12-01,4.9483,5.0122,4.9282,4.9483,146900,0
2011-12-02,5.0004,5.1046,4.9523,5.0885,60206,0
2011-12-05,5.0603,5.2087,5.0603,5.2008,36119,0
2011-12-06,5.1845,5.2247,5.1205,5.1886,51396,0
2011-12-07,5.1886,5.2128,5.1085,5.1765,26891,0
2011-12-08,5.1845,5.1845,5.0004,5.0043,40340,0
2011-12-09,5.0524,5.1968,5.0243,5.1606,66831,0
2011-12-12,5.0845,5.0845,5.0043,5.0122,37488,0
2011-12-13,5.0365,5.0445,4.9082,4.9282,41546,0
2011-12-14,4.888,5.1364,4.888,5.1205,50983,0
2011-12-15,5.1364,5.1364,4.9523,4.9924,43884,0
2011-12-16,5.0445,5.1324,4.9523,5.0445,117415,0
2011-12-19,5.0243,5.0724,4.9843,4.9843,27602,0
2011-12-20,5.0563,5.1606,5.0204,5.1364,60467,0
2011-12-21,5.0965,5.1324,4.9964,5.0765,16688,0
2011-12-22,5.0563,5.1205,5.0405,5.1085,17950,0
2011-12-23,5.1205,5.1286,5.0685,5.1125,10747,0
2011-12-27,5.0685,5.1125,5.0685,5.1085,6505,0
2011-12-28,5.0805,5.1286,4.9563,4.9682,41563,0
2011-12-29,5.0122,5.0805,4.9843,5.0405,53977,0
2011-12-30,5.0365,5.0563,4.9682,4.9884,47748,0
2012-01-03,5.1046,5.1364,4.9643,5.1364,46407,0
2012-01-04,5.1006,5.1205,5.0845,5.0965,16047,0
2012-01-05,5.0204,5.1364,5.0204,5.1165,16820,0
2012-01-06,5.1165,5.1165,5.0765,5.0765,25542,0
2012-01-09,5.1046,5.1085,5.0563,5.0845,14293,0
2012-01-10,5.0445,5.1364,5.0445,5.1286,32201,0
2012-01-11,5.0885,5.2849,5.0563,5.2528,63930,0
2012-01-12,5.2489,5.2849,5.2489,5.2849,16572,0
2012-01-13,5.2128,5.2489,5.1446,5.2206,27821,0
2012-01-17,5.2367,5.2408,5.1364,5.1765,29735,0
2012-01-18,5.0845,5.2808,5.0524,5.2767,17097,0
2012-01-19,5.1845,5.2808,5.1845,5.2728,8408,0
2012-01-20,5.2687,5.2849,5.2286,5.2728,30639,0
2012-01-23,5.2247,5.2808,5.2247,5.2808,4559,0
2012-01-24,5.2367,5.2849,5.2206,5.2767,20905,0
2012-01-25,5.2286,5.2687,5.2286,5.2687,59268,0
2012-01-26,5.2647,5.2647,5.1085,5.1647,34639,0
2012-01-27,5.1405,5.2808,5.1405,5.2808,49764,0
2012-01-30,5.2286,5.2808,5.2048,5.2286,27230,0
2012-01-31,5.2166,5.2808,5.1364,5.1765,25344,0
2012-02-01,5.1726,5.2849,5.1527,5.2687,37848,0
2012-02-02,5.2849,5.2849,5.2286,5.2849,44598,0
2012-02-03,5.2849,5.4092,5.2767,5.4092,52919,0
2012-02-06,5.4051,5.4092,5.3529,5.4051,9261,0
2012-02-07,5.341,5.413,5.333,5.3489,8633,0
2012-02-08,5.2969,5.377,5.2969,5.377,12556,0
2012-02-09,5.401,5.401,5.3248,5.3689,57429,0
2012-02-10,5.2969,5.345,5.1886,5.1886,42083,0
2012-02-13,5.2286,5.2687,5.1527,5.2286,13163,0
2012-02-14,5.2166,5.2767,5.2087,5.2166,24803,0
2012-02-15,5.2286,5.2808,5.2048,5.2087,26995,0
2012-02-16,5.2647,5.341,5.2286,5.3371,22246,0
2012-02-17,5.345,5.345,5.3088,5.3208,14215,0
2012-02-21,5.3128,5.3128,5.2929,5.2929,6578,0
2012-02-22,5.3048,5.333,5.2408,5.2489,29791,0
2012-02-23,5.2608,5.3729,5.2247,5.3689,32206,0
2012-02-24,5.345,5.3729,5.333,5.333,7795,0
2012-02-27,5.2728,5.3371,5.2728,5.3208,6610,0
2012-02-28,5.3088,5.3248,5.289,5.3248,11549,0
2012-02-29,5.3088,5.3168,5.1765,5.1805,33680,0
2012-03-01,5.2247,5.2767,5.1886,5.2489,29881,0
2012-03-02,5.2206,5.2569,5.1085,5.1125,43070,0
2012-03-05,5.1046,5.2367,5.1046,5.2367,23992,0
2012-03-06,5.1726,5.2929,5.1446,5.1446,46512,0
2012-03-07,5.1487,5.2166,5.0805,5.1527,35650,0
2012-03-08,5.1606,5.1765,5.1364,5.1726,13573,0
2012-03-09,5.2048,5.3008,5.1405,5.2569,28243,0
2012-03-12,5.345,5.345,5.1687,5.2687,21176,0
2012-03-13,5.2849,5.377,5.1726,5.3689,33534,0
2012-03-14,5.3729,5.3729,5.2408,5.2448,19475,0
2012-03-15,5.1726,5.289,5.1687,5.289,13583,0
2012-03-16,5.3088,5.341,5.2128,5.2367,57229,0
2012-03-19,5.2929,5.4092,5.2367,5.4051,14073,0
2012-03-20,5.3689,5.401,5.3088,5.3289,12060,0
2012-03-21,5.3371,5.341,5.2647,5.3088,16034,0
2012-03-22,5.2087,5.3168,5.2087,5.2647,10785,0
2012-03-23,5.2448,5.417,5.2128,5.417,18037,0
2012-03-26,5.4491,5.4491,5.3969,5.445,34850,0
2012-03-27,5.4491,5.4491,5.3569,5.385,12937,0
2012-03-28,5.417,5.445,5.3489,5.377,17213,0
2012-03-29,5.3529,5.393,5.289,5.377,9505,0
2012-03-30,5.4291,5.4291,5.2608,5.2608,21849,0
2012-04-02,5.2608,5.401,5.2128,5.3689,17861,0
2012-04-03,5.3609,5.3609,5.2206,5.2448,16734,0
2012-04-04,5.1968,5.2448,5.1286,5.1324,34272,0
2012-04-05,5.1085,5.1487,5.1085,5.1085,3495,0
2012-04-09,5.0685,5.0885,5.0685,5.0685,42634,0
2012-04-10,5.0765,5.0885,5.0122,5.0485,51026,0
2012-04-11,5.0965,5.1487,5.0563,5.1286,23112,0
2012-04-12,5.1286,5.2448,5.1286,5.2087,48497,0
2012-04-13,5.1726,5.1726,5.0243,5.0563,52704,0
2012-04-16,5.0563,5.2008,5.0563,5.1765,8925,0
2012-04-17,5.2286,5.3208,5.1687,5.2728,14900,0
2012-04-18,5.2326,5.2569,5.2048,5.2048,16052,0
2012-04-19,5.2087,5.289,5.1927,5.1927,25103,0
2012-04-20,5.341,5.341,5.2166,5.3088,36793,0
2012-04-23,5.2087,5.2767,5.1647,5.1647,22492,0
2012-04-24,5.1606,5.2767,5.1606,5.2647,17548,0
2012-04-25,5.2969,5.333,5.2087,5.3008,25880,0
2012-04-26,5.2687,5.3969,5.2687,5.3811,15868,0
2012-04-27,5.3128,5.5013,5.3128,5.485,25317,0
2012-04-30,5.4691,5.5493,5.3649,5.3689,25540,0
2012-05-01,5.389,5.4491,5.2647,5.2647,33308,0
2012-05-02,5.2166,5.3529,5.2166,5.3529,37794,0
2012-05-03,5.3289,5.3289,5.2489,5.289,27081,0
2012-05-04,5.2608,5.289,5.2408,5.2408,26957,0
2012-05-07,5.2448,5.3609,5.2408,5.2528,13761,0
2012-05-08,5.2408,5.3811,5.2408,5.2808,83931,0
2012-05-09,5.2808,5.3489,5.2808,5.2808,12828,0
2012-05-10,5.2808,5.4092,5.2808,5.3689,13387,0
2012-05-11,5.4092,5.421,5.3609,5.393,22990,0
2012-05-14,5.4092,5.4291,5.3689,5.3689,12112,0
2012-05-15,5.3649,5.4092,5.3649,5.389,12068,0
2012-05-16,5.445,5.5652,5.3649,5.3649,124267,0
2012-05-17,5.341,5.4092,5.2286,5.2728,61662,0
2012-05-18,5.2166,5.393,5.2166,5.2448,27960,0
2012-05-21,5.2408,5.3969,5.2128,5.3969,22877,0
2012-05-22,5.3969,5.4612,5.2087,5.2608,22354,0
2012-05-23,5.2286,5.333,5.2286,5.3168,26201,0
2012-05-24,5.3248,5.3248,5.2286,5.2767,32462,0
2012-05-25,5.3048,5.3088,5.2286,5.2608,21978,0
2012-05-29,5.289,5.3088,5.2166,5.2849,36474,0
2012-05-30,5.2087,5.289,5.2087,5.2528,20014,0
2012-05-31,5.2528,5.2969,5.2408,5.2687,17852,0
2012-06-01,5.1765,5.2647,5.1726,5.2206,143974,0
2012-06-04,5.2728,5.2728,5.2087,5.2367,11999,0
2012-06-05,5.2247,5.3371,5.2247,5.333,37024,0
2012-06-06,5.3371,5.4732,5.2808,5.4612,20614,0
2012-06-07,5.5412,5.5412,5.3569,5.401,31677,0
2012-06-08,5.377,5.421,5.345,5.385,10989,0
2012-06-11,5.413,5.413,5.2247,5.2247,55265,0
2012-06-12,5.2408,5.3649,5.2408,5.3371,19994,0
2012-06-13,5.345,5.4092,5.2687,5.3168,23081,0
2012-06-14,5.2969,5.4891,5.2969,5.4891,15878,0
2012-06-15,5.4331,5.5013,5.2767,5.481,66272,0
2012-06-18,5.417,5.5292,5.2608,5.441,65168,0
2012-06-19,5.445,5.5213,5.413,5.4891,31533,0
2012-06-20,5.4651,5.5533,5.3811,5.4532,63300,0
2012-06-21,5.3371,5.5614,5.3088,5.345,25368,0
2012-06-22,5.389,5.5053,5.3729,5.4891,214805,0
2012-06-25,5.3969,5.4532,5.2728,5.3489,19048,0
2012-06-26,5.341,5.4092,5.341,5.401,112939,0
2012-06-27,5.3811,5.4573,5.3689,5.4573,9454,0
2012-06-28,5.421,5.4573,5.3609,5.4092,8205,0
2012-06-29,5.4691,5.5772,5.417,5.5772,35952,0
2012-07-02,5.5652,5.7977,5.3609,5.7255,29341,0
2012-07-03,5.7296,5.8698,5.7296,5.8698,8567,0
2012-07-05,5.6172,5.8698,5.6172,5.7336,10732,0
2012-07-06,5.6652,5.7938,5.6334,5.7173,8843,0
2012-07-09,5.6693,5.7777,5.6334,5.7457,32417,0
2012-07-10,5.8016,5.8977,5.6535,5.8898,26157,0
2012-07-11,5.8859,6.046,5.8659,6.0341,129008,0
2012-07-12,6.0101,6.1263,5.7737,6.1103,19520,0
2012-07-13,6.094,6.2744,5.9779,6.1704,63434,0
2012-07-16,6.1704,6.2945,6.0341,6.1944,19468,0
2012-07-17,6.2385,6.2385,6.1383,6.1944,23776,0
2012-07-18,6.2624,6.2785,5.9979,6.2063,22438,0
2012-07-19,6.1904,6.2104,5.9901,6.046,38433,0
2012-07-20,6.0141,6.094,5.9979,6.0182,30031,0
2012-07-23,5.9058,5.962,5.8618,5.8618,14642,0
2012-07-24,5.7938,5.9017,5.6895,5.7977,19135,0
2012-07-25,5.8698,6.0581,5.8698,6.0182,28976,0
2012-07-26,6.1263,6.1263,6.05,6.0541,16567,0
2012-07-27,6.0822,6.2183,6.0822,6.2183,31888,0
2012-07-30,6.2385,6.2385,6.1103,6.1143,17179,0
2012-07-31,6.1301,6.2104,6.0822,6.1583,63078,0
2012-08-01,6.2104,6.2104,5.8418,5.8939,46421,0
2012-08-02,5.9299,5.9739,5.7173,5.9499,59472,0
2012-08-03,6.0741,6.2584,6.0741,6.2584,12942,0
2012-08-06,6.2104,6.2263,6.1191,6.2023,17102,0
2012-08-07,6.2143,6.2143,6.0581,6.1583,56014,0
2012-08-08,6.2464,6.2464,6.0101,6.1383,6704,0
2012-08-09,6.1222,6.1222,6.1103,6.1103,3613,0
2012-08-10,6.1301,6.1912,6.1301,6.1422,6304,0
2012-08-13,6.1183,6.1623,6.1103,6.1462,7303,0
2012-08-14,6.1543,6.1912,5.9299,5.9901,19763,0
2012-08-15,6.006,6.1022,6.006,6.1022,9713,0
2012-08-16,6.1383,6.1782,6.0663,6.1742,23178,0
2012-08-17,6.1383,6.2048,6.1103,6.1984,17102,0
2012-08-20,6.1543,6.1823,6.0341,6.1583,5451,0
2012-08-21,6.1422,6.1422,6.0701,6.0701,9204,0
2012-08-22,6.0901,6.0901,6.0101,6.0581,12109,0
2012-08-23,6.1704,6.1704,5.8338,5.9258,14031,0
2012-08-24,5.8898,6.1984,5.8898,6.046,7871,0
2012-08-27,5.994,6.0381,5.994,6.022,14562,0
2012-08-28,6.022,6.1944,6.022,6.1623,14361,0
2012-08-29,6.1103,6.2063,6.0259,6.1062,13895,0
2012-08-30,6.0622,6.0622,6.006,6.0101,17367,0
2012-08-31,6.03,6.0701,5.9383,5.9699,49714,0
2012-09-04,6.0581,6.0581,5.9901,6.022,10949,0
2012-09-05,6.0663,6.1383,5.9659,5.9819,29742,0
2012-09-06,6.002,6.0981,6.002,6.0901,38005,0
2012-09-07,6.1462,6.2826,6.1062,6.2826,63567,0
2012-09-10,6.2704,6.4306,6.2544,6.3627,15094,0
2012-09-11,6.3708,6.4908,6.2984,6.4908,24593,0
2012-09-12,6.4669,6.6712,6.4549,6.6712,23245,0
2012-09-13,6.7112,6.9117,6.7112,6.9117,28409,0
2012-09-14,6.9117,6.9516,6.6309,6.6911,148464,0
2012-09-17,6.6431,6.6431,6.4306,6.5669,69386,0
2012-09-18,6.5829,6.5829,6.3424,6.4588,49285,0
2012-09-19,6.4549,6.5591,6.4148,6.5029,28754,0
2012-09-20,6.4867,6.499,6.3986,6.4107,11588,0
2012-09-21,6.5348,6.5348,6.3904,6.4107,136159,0
2012-09-24,6.4107,6.4908,6.3424,6.4669,22423,0
2012-09-25,6.4588,6.5829,6.4426,6.5269,362132,0
2012-09-26,6.551,6.5829,6.4189,6.555,81551,0
2012-09-27,6.563,6.5991,6.4709,6.575,204855,0
2012-09-28,6.5348,6.611,6.4949,6.611,77070,0
2012-10-01,6.6551,6.7314,6.4867,6.6951,1497609,0
2012-10-02,6.7031,6.8432,6.6551,6.8432,28976,0
2012-10-03,6.8314,6.9117,6.8314,6.8995,20704,0
2012-10-04,6.9036,6.9516,6.8674,6.9354,49665,0
2012-10-05,6.8874,6.9435,6.7551,6.8674,44633,0
2012-10-08,6.9648,6.9648,6.8114,6.9117,214822,0
2012-10-09,6.8995,6.9796,6.8715,6.9435,116958,0
2012-10-10,6.8913,6.9716,6.8794,6.9716,49712,0
2012-10-11,6.9956,7.1521,6.9609,7.0918,41840,0
2012-10-12,7.1718,7.2042,7.1561,7.16,16147,0
2012-10-15,7.188,7.2002,7.0678,7.1198,25445,0
2012-10-16,7.1759,7.1759,6.8755,6.9195,57920,0
2012-10-17,6.9117,7.148,6.9117,7.0678,6836,0
2012-10-18,7.0397,7.0758,6.9316,6.9636,16445,0
2012-10-19,6.8995,6.8995,6.6792,6.7952,64328,0
2012-10-22,6.7592,6.8314,6.7071,6.7592,20240,0
2012-10-23,6.7314,6.7952,6.6792,6.6792,21338,0
2012-10-24,6.8025,6.8025,6.6154,6.6792,67422,0
2012-10-25,6.7232,6.7952,6.6792,6.7071,11601,0
2012-10-26,6.6712,6.6751,6.651,6.6751,5799,0
2012-10-31,6.7472,6.9235,6.6712,6.7674,53727,0
2012-11-01,6.7112,6.7952,6.6951,6.7193,28029,0
2012-11-02,6.7512,6.7633,6.6472,6.6951,26802,0
2012-11-05,6.7112,6.7754,6.6751,6.7472,9723,0
2012-11-06,6.7592,6.7873,6.7031,6.7031,10129,0
2012-11-07,6.6151,6.651,6.4709,6.4908,54422,0
2012-11-08,6.8114,6.8114,6.4107,6.4107,25178,0
2012-11-09,6.4748,6.5269,6.3667,6.4748,14900,0
2012-11-12,6.4748,6.6672,6.4386,6.5669,5743,0
2012-11-13,6.547,6.6872,6.5269,6.543,9363,0
2012-11-14,6.543,6.6672,6.4306,6.4786,158358,0
2012-11-15,6.499,6.5348,6.3346,6.3904,13789,0
2012-11-16,6.3904,6.4027,6.2704,6.3749,52412,0
2012-11-19,6.4306,6.6379,6.3986,6.5149,21405,0
2012-11-20,6.5229,6.5348,6.3627,6.4786,8769,0
2012-11-21,6.4189,6.4949,6.3424,6.4949,6254,0
2012-11-23,6.7071,6.7071,6.4949,6.7031,9427,0
2012-11-26,6.4709,6.7071,6.4709,6.627,20169,0
2012-11-27,6.543,6.7193,6.5188,6.551,17962,0
2012-11-28,6.5109,6.6591,6.5109,6.5789,4242,0
2012-11-29,6.6872,6.6991,6.607,6.651,9012,0
2012-11-30,6.6832,6.6832,6.543,6.591,23515,0
2012-12-03,6.6151,6.6151,6.5149,6.591,11180,0
2012-12-04,6.543,6.6191,6.543,6.591,14097,0
2012-12-05,6.5991,6.5991,6.5149,6.591,10092,0
2012-12-06,6.4748,6.563,6.4669,6.563,4962,0
2012-12-07,6.5829,6.5829,6.5149,6.5307,10209,0
2012-12-10,6.5029,6.5669,6.499,6.5307,17435,0
2012-12-11,6.5829,6.591,6.5149,6.591,26831,0
2012-12-12,6.5829,6.6391,6.563,6.575,104128,0
2012-12-13,6.6031,6.6031,6.5188,6.5789,3510,0
2012-12-14,6.591,6.607,6.5709,6.5709,9039,0
2012-12-17,6.6832,6.8234,6.635,6.7713,16620,0
2012-12-18,6.7713,6.8114,6.7713,6.8114,23973,0
2012-12-19,6.7031,6.8674,6.6672,6.8674,4820,0
2012-12-20,6.8514,6.8514,6.6911,6.8114,33531,0
2012-12-21,6.8234,6.8234,6.7112,6.7754,96601,0
2012-12-24,6.6672,6.7112,6.5789,6.6151,13952,0
2012-12-26,6.4949,6.6391,6.4949,6.6309,63949,0
2012-12-27,6.6472,6.7031,6.6031,6.6191,12480,0
2012-12-28,6.611,6.7152,6.5951,6.5991,11861,0
2012-12-31,6.6191,6.7873,6.611,6.7232,53831,0
2013-01-02,6.8394,6.8394,6.6991,6.7833,434648,0
2013-01-03,6.6431,6.7754,6.6391,6.7112,31699,0
2013-01-04,6.7392,6.7592,6.6872,6.7071,16644,0
2013-01-07,6.7112,6.7551,6.611,6.6591,19853,0
2013-01-08,6.6631,6.7353,6.651,6.6911,21876,0
2013-01-09,6.6951,6.7314,6.627,6.6472,26231,0
2013-01-10,6.6712,6.8394,6.6551,6.7314,161726,0
2013-01-11,6.7551,6.7551,6.635,6.6391,104704,0
2013-01-14,6.651,6.7992,6.651,6.7713,143746,0
2013-01-15,6.8155,6.8514,6.7551,6.7914,17344,0
2013-01-16,6.7592,6.8155,6.7031,6.7314,21914,0
2013-01-17,6.7551,6.8275,6.7152,6.7794,16213,0
2013-01-18,6.7551,6.8114,6.7392,6.7512,18516,0
2013-01-22,6.7713,6.8314,6.7477,6.7833,27730,0
2013-01-23,6.7592,6.9716,6.7592,6.9076,227375,0
2013-01-24,6.9394,6.9394,6.8596,6.9235,19321,0
2013-01-25,6.9316,7.0037,6.9156,6.9516,23936,0
2013-01-28,6.9676,7.0397,6.9557,7.0318,14366,0
2013-01-29,7.0397,7.0397,6.9916,7.0238,24519,0
2013-01-30,7.0877,7.1079,7.0397,7.0678,14873,0
2013-01-31,7.0758,7.0758,6.9156,7.0037,33508,0
2013-02-01,7.0197,7.1961,7.0197,7.1718,21397,0
2013-02-04,7.1399,7.3039,7.1319,7.1399,13673,0
2013-02-05,7.184,7.22,7.148,7.2118,11755,0
2013-02-06,7.232,7.232,7.0318,7.0999,9673,0
2013-02-07,7.1118,7.1679,7.0799,7.0799,15423,0
2013-02-08,7.2118,7.2521,7.0959,7.188,111643,0
2013-02-11,7.2042,7.2042,7.1158,7.1679,8505,0
2013-02-12,7.1561,7.2118,7.1521,7.1961,14627,0
2013-02-13,6.9195,7.3324,6.9195,7.3121,53069,0
2013-02-14,7.2843,7.2923,7.1679,7.2002,10414,0
2013-02-15,7.5525,7.5525,7.2118,7.2802,23838,0
2013-02-19,7.208,7.5166,7.208,7.3001,14418,0
2013-02-20,7.2843,7.2923,7.2118,7.2282,25498,0
2013-02-21,7.1759,7.2762,7.1639,7.1639,8207,0
2013-02-22,7.208,7.352,7.208,7.352,9587,0
2013-02-25,7.3364,7.3683,6.9757,7.0318,17500,0
2013-02-26,7.1718,7.3162,7.104,7.3121,8874,0
2013-02-27,7.2923,7.4284,7.192,7.2118,12114,0
2013-02-28,7.188,7.6271,7.1118,7.2483,15216,0
2013-03-01,7.1521,7.3203,7.0518,7.2599,10274,0
2013-03-04,7.2681,7.2884,7.208,7.2884,4835,0
2013-03-05,7.3482,7.5366,7.3214,7.4765,47266,0
2013-03-06,7.5206,7.6727,7.4805,7.5004,5777,0
2013-03-07,7.5286,7.7329,7.5286,7.6287,22458,0
2013-03-08,7.7009,7.7009,7.5286,7.5366,27968,0
2013-03-11,7.4926,7.5325,7.3804,7.4645,5987,0
2013-03-12,7.4765,7.4765,7.264,7.264,4765,0
2013-03-13,7.264,8.7144,7.264,7.4444,8735,0
2013-03-14,7.4686,7.6727,7.3001,7.3442,11999,0
2013-03-15,7.3602,7.5126,7.3602,7.4765,49060,0
2013-03-18,7.3844,7.3844,7.3283,7.3364,4138,0
2013-03-19,7.3764,7.3764,7.2042,7.2722,40102,0
2013-03-20,7.2884,7.5166,7.2884,7.5166,9523,0
2013-03-21,7.4164,7.5445,7.4123,7.4885,303783,0
2013-03-22,7.6128,7.6128,7.5325,7.5325,3259,0
2013-03-25,7.4926,7.6005,7.4926,7.5606,5183,0
2013-03-26,7.6128,7.6128,7.4265,7.5525,5543,0
2013-03-27,7.4765,7.5126,7.4084,7.4325,49832,0
2013-03-28,7.4926,7.5126,7.3963,7.5126,58573,0
2013-04-01,7.4805,7.6046,7.3243,7.4043,47729,0
2013-04-02,7.4686,7.5407,7.4164,7.4164,5661,0
2013-04-03,7.6046,7.6046,7.352,7.352,96327,0
2013-04-04,7.4204,7.5965,7.4172,7.4645,7910,0
2013-04-05,7.2843,7.5484,7.192,7.2599,12361,0
2013-04-08,7.3039,7.3482,7.232,7.308,13504,0
2013-04-09,7.308,7.5044,7.2762,7.3121,27467,0
2013-04-10,7.5366,7.5366,7.352,7.4244,11515,0
2013-04-11,7.4204,7.5004,7.4204,7.4484,3462,0
2013-04-12,7.4123,7.5407,7.1278,7.2599,39105,0
2013-04-15,7.2002,7.4043,7.0117,7.1118,55560,0
2013-04-16,7.1439,7.3001,7.1439,7.2558,13615,0
2013-04-17,7.184,7.2361,7.0358,7.16,38253,0
2013-04-18,7.1759,7.3039,7.1718,7.2681,522622,0
2013-04-19,7.264,7.2962,7.192,7.232,29515,0
2013-04-22,7.2942,7.2942,7.2118,7.2843,3146,0
2013-04-23,7.2521,7.3324,7.2159,7.3243,10913,0
2013-04-24,7.2483,7.2558,7.0959,7.1439,16283,0
2013-04-25,7.1439,7.16,7.0318,7.1561,62737,0
2013-04-26,7.1439,7.3724,7.1439,7.2884,49321,0
2013-04-29,7.3324,7.3324,7.1118,7.1961,23212,0
2013-04-30,7.2159,7.3324,7.2159,7.3283,20290,0
2013-05-01,7.3203,7.3203,7.0117,7.0117,71731,0
2013-05-02,7.0397,7.2118,7.0397,7.1639,28346,0
2013-05-03,7.2521,7.3764,7.2521,7.3283,7228,0
2013-05-06,7.352,7.4244,7.2521,7.2884,26146,0
2013-05-07,7.3203,7.3203,7.2762,7.3001,25686,0
2013-05-08,7.3039,7.5004,7.3039,7.3923,57767,0
2013-05-09,7.4043,7.4123,7.3243,7.3561,10340,0
2013-05-10,7.3844,7.4003,7.2442,7.2962,24535,0
2013-05-13,7.2483,7.3422,7.2483,7.3039,23238,0
2013-05-14,7.3324,7.3923,7.2962,7.3121,27776,0
2013-05-15,7.3243,7.3324,7.232,7.3039,77967,0
2013-05-16,7.2884,7.308,7.2118,7.2401,1462504,0
2013-05-17,7.232,7.3243,7.2282,7.2558,48945,0
2013-05-20,7.22,7.2762,7.22,7.2401,37017,0
2013-05-21,7.2401,7.2923,7.2159,7.2241,9478,0
2013-05-22,7.2361,7.2884,7.148,7.1718,15657,0
2013-05-23,7.1399,7.2442,7.1399,7.2118,7960,0
2013-05-24,7.2042,7.3121,7.1961,7.2521,21829,0
2013-05-28,7.2722,7.3804,7.2282,7.3643,98836,0
2013-05-29,7.3324,7.3324,7.2241,7.2843,28923,0
2013-05-30,7.2884,7.2923,7.264,7.2802,9150,0
2013-05-31,7.2599,7.3001,7.2159,7.2159,61264,0
2013-06-03,7.18,7.3243,7.16,7.2962,107417,0
2013-06-04,7.2923,7.4043,7.1359,7.1639,27973,0
2013-06-05,7.1679,7.2923,7.1521,7.22,41420,0
2013-06-06,7.2282,7.2681,7.1718,7.2483,25745,0
2013-06-07,7.3364,7.4043,7.2558,7.2884,11325,0
2013-06-10,7.188,7.3243,7.188,7.3039,12898,0
2013-06-11,7.2483,7.2558,7.2241,7.2241,6242,0
2013-06-12,7.2802,7.2802,7.2401,7.2722,201081,0
2013-06-13,7.2923,7.4043,7.2599,7.4003,31202,0
2013-06-14,7.3923,7.3923,7.2762,7.2762,13534,0
2013-06-17,7.3283,7.3283,7.232,7.2521,11485,0
2013-06-18,7.2558,7.321,7.2361,7.2802,11477,0
2013-06-19,7.3001,7.3039,7.208,7.2241,11485,0
2013-06-20,7.148,7.3162,7.148,7.2241,23202,0
2013-06-21,7.2599,7.3162,7.2282,7.2558,80699,0
2013-06-24,7.2241,7.33,7.1718,7.2599,31079,0
2013-06-25,7.4204,7.5246,7.264,7.3283,40999,0
2013-06-26,7.3764,7.3764,7.2361,7.308,13490,0
2013-06-27,7.3561,7.5206,7.352,7.4885,22592,0
2013-06-28,7.4564,7.5484,7.4444,7.5445,181643,0
2013-07-01,7.5525,7.5525,7.3001,7.3804,19825,0
2013-07-02,7.3442,7.3804,7.232,7.2923,13156,0
2013-07-03,7.2843,7.3442,7.22,7.3283,5147,0
2013-07-05,7.4404,7.5525,7.3121,7.5525,21666,0
2013-07-08,7.5407,7.6046,7.5126,7.5767,15438,0
2013-07-09,7.6005,7.6687,7.5565,7.6328,32310,0
2013-07-10,7.6487,7.6888,7.6167,7.6568,16127,0
2013-07-11,7.789,7.9293,7.7649,7.9171,13345,0
2013-07-12,7.8853,8.2096,7.8853,7.9734,13001,0
2013-07-15,8.0012,8.0736,7.9049,7.9693,10109,0
2013-07-16,7.9693,8.0254,7.6408,7.7649,74024,0
2013-07-17,7.821,7.9734,7.7128,7.8691,33795,0
2013-07-18,8.0134,8.0134,7.8371,7.9131,20519,0
2013-07-19,7.9012,7.9131,7.7329,7.909,39120,0
2013-07-22,7.8772,7.9895,7.785,7.9171,58362,0
2013-07-23,7.9131,8.2818,7.8751,8.2818,30229,0
2013-07-24,8.2256,8.3451,7.9854,8.0853,279955,0
2013-07-25,8.2137,8.3419,8.0453,8.3379,58241,0
2013-07-26,8.2738,8.3059,8.0853,8.2978,43320,0
2013-07-29,8.2137,8.3095,8.1055,8.2378,36469,0
2013-07-30,8.2938,8.2938,8.0974,8.1335,94803,0
2013-07-31,8.1617,8.2538,8.0736,8.1977,85748,0
2013-08-01,8.2658,8.3459,8.0334,8.3419,76602,0
2013-08-02,8.3299,8.362,8.2018,8.2018,32057,0
2013-08-05,8.2177,8.2459,8.0453,8.0853,28590,0
2013-08-06,7.9895,8.2498,7.8332,7.9492,68583,0
2013-08-07,7.761,8.2573,7.761,8.0413,58480,0
2013-08-08,8.0974,8.2617,7.9531,8.1815,87650,0
2013-08-09,8.1256,8.2577,8.1055,8.1617,11069,0
2013-08-12,8.1697,8.29,8.0656,8.2018,25119,0
2013-08-13,8.0775,8.2777,8.0134,8.1537,32344,0
2013-08-14,8.1775,8.2419,7.9973,7.9973,47741,0
2013-08-15,7.9895,8.1617,7.9895,8.0174,62119,0
2013-08-16,7.9933,8.1335,7.9933,8.0052,30491,0
2013-08-19,8.0093,8.3019,8.0093,8.1496,43162,0
2013-08-20,8.1577,8.314,8.0974,8.3019,44069,0
2013-08-21,8.2738,8.35,8.1455,8.1977,42075,0
2013-08-22,8.2337,8.3258,8.1815,8.3099,14709,0
2013-08-23,8.3059,8.3059,8.1577,8.2498,44292,0
2013-08-26,8.3178,8.4054,8.1736,8.3419,38005,0
2013-08-27,8.29,8.3419,7.8332,7.8892,124973,0
2013-08-28,7.9253,8.0533,7.8732,7.8973,46353,0
2013-08-29,7.9334,8.1096,7.8532,7.9774,140827,0
2013-08-30,7.9571,8.0215,7.813,7.8609,35219,0
2013-09-03,7.9212,8.0254,7.8332,7.9212,21606,0
2013-09-04,7.9334,8.0093,7.8251,7.8973,33605,0
2013-09-05,7.9131,7.9973,7.8532,7.8532,11023,0
2013-09-06,7.9253,7.9253,7.821,7.8532,20803,0
2013-09-09,7.857,8.0174,7.8371,8.0174,24957,0
2013-09-10,8.0413,8.1496,8.0413,8.0853,23833,0
2013-09-11,8.0174,8.1856,7.9933,8.0533,33886,0
2013-09-12,8.1256,8.1256,8.0174,8.0254,39187,0
2013-09-13,8.0453,8.1617,8.0413,8.1177,36715,0
2013-09-16,8.2137,8.2137,8.0533,8.0775,46940,0
2013-09-17,8.1577,8.1577,8.0893,8.1096,35650,0
2013-09-18,8.1295,8.2096,8.0815,8.1897,34373,0
2013-09-19,8.1856,8.2058,8.1015,8.1775,26906,0
2013-09-20,8.1815,8.394,8.1815,8.35,52525,0
2013-09-23,8.35,8.5904,8.35,8.5463,19712,0
2013-09-24,8.5543,8.8668,8.5543,8.7387,34942,0
2013-09-25,8.7346,8.7346,8.6344,8.6344,18221,0
2013-09-26,8.6825,8.7706,8.5342,8.6586,12728,0
2013-09-27,8.5904,8.7426,8.5423,8.5984,20053,0
2013-09-30,8.5302,8.7515,8.5302,8.7305,27953,0
2013-10-01,8.6624,8.8828,8.462,8.7586,45908,0
2013-10-02,8.6825,8.8146,8.4983,8.5022,51415,0
2013-10-03,8.5141,8.6105,8.314,8.5302,45924,0
2013-10-04,8.5141,8.6945,8.2018,8.3739,120298,0
2013-10-07,8.3258,8.398,8.1856,8.1856,40184,0
2013-10-08,8.2296,8.2538,8.1015,8.1577,46923,0
2013-10-09,8.1055,8.2938,8.1055,8.2058,22713,0
2013-10-10,8.2938,8.6945,8.1856,8.6905,180773,0
2013-10-11,8.6465,9.1033,8.6384,9.1033,23992,0
2013-10-14,9.0351,9.0351,8.6745,8.8707,103680,0
2013-10-15,8.971,8.971,8.6586,8.7827,50559,0
2013-10-16,8.6663,8.963,8.6663,8.951,81605,0
2013-10-17,8.8707,9.0471,8.7907,8.8948,60648,0
2013-10-18,8.955,9.1033,8.8026,8.9029,65640,0
2013-10-21,8.0974,8.979,8.0974,8.8588,61399,0
2013-10-22,8.6263,8.9348,8.6263,8.911,75375,0
2013-10-23,8.9029,9.0871,8.8668,8.9309,55657,0
2013-10-24,8.999,9.0953,8.999,9.0351,35691,0
2013-10-25,9.0791,9.2994,8.9829,9.1312,35940,0
2013-10-28,9.1632,9.3115,9.1393,9.1593,15472,0
2013-10-29,9.2153,9.4158,8.8549,9.1711,52912,0
2013-10-30,9.1955,9.2112,8.9909,8.995,32695,0
2013-10-31,8.9909,9.656,8.9348,9.511,99467,0
2013-11-01,9.4119,9.548,9.1393,9.3594,135272,0
2013-11-04,9.4197,9.656,9.2756,9.559,39684,0
2013-11-05,9.559,9.775,9.2954,9.556,27415,0
2013-11-06,9.588,9.768,9.4661,9.544,17969,0
2013-11-07,9.4948,9.596,9.2034,9.2072,40184,0
2013-11-08,9.2675,9.768,9.2675,9.4818,19468,0
2013-11-11,9.2395,9.4818,9.2395,9.3752,45942,0
2013-11-12,9.3474,9.535,9.3474,9.3827,4459,0
2013-11-13,9.2876,9.4591,9.2876,9.4591,8004,0
2013-11-14,9.4079,9.4858,9.3514,9.3996,4743,0
2013-11-15,9.3827,9.4818,9.2593,9.4477,57902,0
2013-11-18,9.4351,9.4556,9.2034,9.2315,51164,0
2013-11-19,9.2153,9.2914,8.9228,9.003,20159,0
2013-11-20,8.8588,8.979,8.7986,8.8429,16472,0
2013-11-21,8.911,8.9268,8.7426,8.911,42180,0
2013-11-22,8.9069,8.979,8.9069,8.9669,41928,0
2013-11-25,9.027,9.1671,8.9469,9.0111,24709,0
2013-11-26,9.031,9.0551,8.971,8.9909,39684,0
2013-11-27,8.975,9.0551,8.9069,8.979,47423,0
2013-11-29,9.1073,9.1073,8.8628,8.8628,34736,0
2013-12-02,8.8989,8.979,8.6384,8.7948,54908,0
2013-12-03,8.7626,8.9348,8.7626,8.9348,44923,0
2013-12-04,8.8869,8.995,8.8747,8.971,49846,0
2013-12-05,9.0351,9.1632,8.8308,9.007,23071,0
2013-12-06,9.123,9.123,8.8668,8.8668,25706,0
2013-12-09,8.9149,8.9149,8.7746,8.8146,26707,0
2013-12-10,8.6064,8.7827,8.5984,8.6825,34192,0
2013-12-11,8.6704,8.8549,8.6465,8.7066,42678,0
2013-12-12,8.6986,8.8828,8.6986,8.7986,18221,0
2013-12-13,8.8308,8.9069,8.5222,8.8187,33694,0
2013-12-16,8.8908,8.8908,8.6825,8.7948,24709,0
2013-12-17,8.8187,8.8869,8.5783,8.7586,272020,0
2013-12-18,8.7346,8.9149,8.6624,8.9149,52912,0
2013-12-19,8.9309,9.1312,8.6945,8.9909,104325,0
2013-12-20,9.007,9.3906,9.007,9.2914,128533,0
2013-12-23,9.3594,9.4119,9.1874,9.3675,24210,0
2013-12-24,9.3392,9.4119,9.2914,9.3792,13969,0
2013-12-26,9.4158,9.4158,9.2436,9.3034,68384,0
2013-12-27,9.2994,9.2994,9.075,9.1271,17470,0
2013-12-30,9.1352,9.1632,9.039,9.0953,33446,0
2013-12-31,9.1152,9.1671,9.0151,9.0471,29450,0
2014-01-02,8.951,8.951,8.8508,8.8508,23714,0
2014-01-03,8.8549,8.8948,8.8146,8.8747,17850,0
2014-01-06,8.8869,8.8948,8.7786,8.7948,16223,0
2014-01-07,8.7986,8.9029,8.7305,8.8347,17969,0
2014-01-08,8.8508,8.8908,8.7305,8.7706,16972,0
2014-01-09,8.8388,8.8869,8.7387,8.7586,43676,0
2014-01-10,8.7586,8.8429,8.7346,8.7827,76123,0
2014-01-13,8.7868,8.9469,8.7346,8.9469,62645,0
2014-01-14,8.971,9.1752,8.9188,9.1752,33446,0
2014-01-15,9.2153,9.2994,9.2072,9.2634,48919,0
2014-01-16,9.2675,9.2797,9.2354,9.2553,10328,0
2014-01-17,9.2756,9.4158,9.2553,9.3956,46672,0
2014-01-21,9.3996,9.571,9.3996,9.523,145757,0
2014-01-22,9.4197,9.531,9.4197,9.523,29700,0
2014-01-23,9.4517,9.535,9.4158,9.503,16472,0
2014-01-24,9.519,9.535,9.4311,9.474,59569,0
2014-01-27,9.535,9.571,9.519,9.556,78370,0
2014-01-28,9.567,9.567,9.47,9.4948,146021,0
2014-01-29,9.4591,9.4591,8.9829,9.3236,90599,0
2014-01-30,9.4158,9.544,9.4158,9.4556,95840,0
2014-01-31,9.4158,9.4948,9.4119,9.4311,115800,0
2014-02-03,9.4351,9.583,9.3752,9.3792,102249,0
2014-02-04,9.3906,9.571,9.3906,9.4858,136838,0
2014-02-05,9.478,9.4818,9.3867,9.4158,70557,0
2014-02-06,9.4158,9.478,9.4158,9.4232,27126,0
2014-02-07,9.4232,9.4232,9.3752,9.4079,62311,0
2014-02-10,9.4311,9.4311,9.2153,9.3156,58385,0
2014-02-11,9.478,9.478,9.3197,9.4119,31839,0
2014-02-12,9.4119,9.4661,9.4119,9.4387,35853,0
2014-02-13,9.4158,9.474,9.4158,9.4661,62870,0
2014-02-14,9.4661,9.519,9.4197,9.478,56729,0
2014-02-18,9.478,9.616,9.478,9.575,51336,0
2014-02-19,9.575,9.612,9.544,9.563,91870,0
2014-02-20,9.604,9.845,9.604,9.792,42576,0
2014-02-21,9.816,9.857,9.742,9.808,96268,0
2014-02-24,9.861,9.925,9.829,9.861,45737,0
2014-02-25,9.853,9.861,9.775,9.775,11817,0
2014-02-26,9.816,9.816,9.749,9.796,34411,0
2014-02-27,9.775,9.869,9.709,9.772,98757,0
2014-02-28,9.721,9.788,9.68,9.697,59917,0
2014-03-03,9.697,9.82,9.648,9.738,30153,0
2014-03-04,9.738,9.894,9.738,9.788,152802,0
2014-03-05,9.717,9.812,9.717,9.792,129438,0
2014-03-06,10.713,11.307,9.916,11.102,105504,0
2014-03-07,11.102,11.123,11.006,11.098,169239,0
2014-03-10,11.118,11.118,10.952,11.002,522401,0
2014-03-11,11.017,11.034,10.888,10.947,312864,0
2014-03-12,10.947,10.998,10.916,10.919,132837,0
2014-03-13,10.919,10.958,10.851,10.904,35251,0
2014-03-14,10.867,10.939,10.867,10.9,119546,0
2014-03-17,10.919,10.951,10.843,10.919,38867,0
2014-03-18,10.919,10.978,10.847,10.908,60339,0
2014-03-19,10.958,10.986,10.758,10.83,29840,0
2014-03-20,10.448,10.919,10.448,10.9,250674,0
2014-03-21,10.9,10.939,10.418,10.875,222759,0
2014-03-24,10.859,10.859,10.684,10.709,348188,0
2014-03-25,10.717,10.729,10.578,10.689,61216,0
2014-03-26,10.717,10.717,10.314,10.382,100333,0
2014-03-27,10.37,10.474,10.129,10.248,49724,0
2014-03-28,10.277,10.418,10.157,10.204,36907,0
2014-03-31,10.252,10.403,10.229,10.244,81323,0
2014-04-01,10.265,10.418,10.161,10.378,148117,0
2014-04-02,10.407,10.407,10.285,10.334,50450,0
2014-04-03,10.314,10.378,10.217,10.225,25865,0
2014-04-04,10.252,10.338,10.2,10.232,314681,0
2014-04-07,10.145,10.293,10.137,10.153,42319,0
2014-04-08,10.153,10.297,10.145,10.157,44445,0
2014-04-09,10.244,10.244,10.036,10.196,36367,0
2014-04-10,10.137,10.161,9.824,9.96,204964,0
2014-04-11,10.06,10.129,9.824,9.908,52707,0
2014-04-14,9.968,10.063,9.849,10.028,67198,0
2014-04-15,10.036,10.036,9.878,9.933,55348,0
2014-04-16,9.968,10.166,9.878,10.012,67616,0
2014-04-17,10.073,10.073,9.873,9.948,31757,0
2014-04-21,10.269,10.269,9.792,9.845,17418,0
2014-04-22,9.912,9.941,9.788,9.886,33286,0
2014-04-23,10.137,10.415,9.916,10.004,53016,0
2014-04-24,10.004,10.121,10.004,10.024,77733,0
2014-04-25,9.977,10.394,9.894,9.973,56262,0
2014-04-28,9.894,10.04,9.833,9.952,41862,0
2014-04-29,9.952,10.1,9.837,9.952,65189,0
2014-04-30,9.952,10.2,9.837,10.125,734039,0
2014-05-01,10.108,10.108,9.8,9.977,86194,0
2014-05-02,10.069,10.084,9.898,9.937,158054,0
2014-05-05,9.878,10.064,9.66,9.68,39787,0
2014-05-06,9.685,9.761,9.548,9.588,94227,0
2014-05-07,9.757,10.028,9.583,9.956,79893,0
2014-05-08,9.905,10.028,9.717,9.894,76802,0
2014-05-09,9.824,10.084,9.824,10.056,31067,0
2014-05-12,10.016,10.318,10.016,10.257,65816,0
2014-05-13,10.293,10.293,9.996,10.073,62087,0
2014-05-14,9.977,10.008,9.765,9.816,57821,0
2014-05-15,9.734,9.937,9.734,9.829,58266,0
2014-05-16,9.948,9.948,9.796,9.878,37065,0
2014-05-19,9.882,10,9.882,9.977,20881,0
2014-05-20,9.905,9.964,9.784,9.933,110500,0
2014-05-21,9.925,10.076,9.853,9.981,50507,0
2014-05-22,9.905,10.181,9.905,10.073,51008,0
2014-05-23,10.084,10.24,10.084,10.232,75486,0
2014-05-27,10.236,10.518,10.236,10.493,83161,0
2014-05-28,10.418,10.458,10.386,10.43,16892,0
2014-05-29,10.418,10.506,10.265,10.318,21140,0
2014-05-30,10.346,10.418,10.244,10.418,130469,0
2014-06-02,10.415,10.415,10.129,10.181,37079,0
2014-06-03,10.108,10.229,10.08,10.112,39035,0
2014-06-04,10.096,10.322,10.052,10.112,35870,0
2014-06-05,10.084,10.318,10.021,10.314,31804,0
2014-06-06,10.378,10.378,10.261,10.35,37211,0
2014-06-09,10.374,10.374,10.184,10.31,85261,0
2014-06-10,10.334,10.346,10.229,10.24,19468,0
2014-06-11,10.273,10.273,10.117,10.117,15060,0
2014-06-12,10.1,10.149,9.925,9.981,50586,0
2014-06-13,10.021,10.032,9.912,9.968,36010,0
2014-06-16,9.977,9.977,9.816,9.912,63103,0
2014-06-17,9.852,10.069,9.845,9.952,35236,0
2014-06-18,9.981,10.016,9.886,9.973,33395,0
2014-06-19,9.981,10.301,9.981,10.117,50176,0
2014-06-20,10.196,10.364,10.121,10.334,174399,0
2014-06-23,10.306,10.37,10.157,10.359,33276,0
2014-06-24,10.306,10.395,10.108,10.166,59419,0
2014-06-25,10.117,10.338,10.096,10.306,36472,0
2014-06-26,10.359,10.468,10.338,10.382,123005,0
2014-06-27,10.382,10.414,10.261,10.322,572056,0
2014-06-30,10.359,10.363,10.244,10.289,25166,0
2014-07-01,10.334,10.394,10.273,10.326,70010,0
2014-07-02,10.31,10.411,10.248,10.342,95840,0
2014-07-03,10.363,10.418,10.285,10.338,17152,0
2014-07-07,10.398,10.398,10.261,10.277,38449,0
2014-07-08,10.322,10.374,10.104,10.17,74040,0
2014-07-09,10.181,10.236,10.096,10.129,84254,0
2014-07-10,10.028,10.137,10.028,10.084,141505,0
2014-07-11,10.04,10.129,10.04,10.121,119174,0
2014-07-14,10.326,10.359,10.096,10.133,125762,0
2014-07-15,10.174,10.281,10.17,10.244,112212,0
2014-07-16,10.273,10.273,10.188,10.252,88973,0
2014-07-17,10.225,10.261,10.17,10.17,99877,0
2014-07-18,10.174,10.225,10.121,10.217,73085,0
2014-07-21,10.184,10.229,10.174,10.209,150994,0
2014-07-22,10.204,10.297,10.122,10.257,105454,0
2014-07-23,10.301,10.415,10.297,10.386,137974,0
2014-07-24,10.322,10.488,10.322,10.366,75041,0
2014-07-25,10.322,10.418,10.289,10.31,184893,0
2014-07-28,10.236,10.318,10.174,10.184,227917,0
2014-07-29,10.106,10.48,10.106,10.402,14621012,0
2014-07-30,10.46,10.794,10.412,10.764,3381071,0
2014-07-31,10.784,10.794,10.587,10.655,1769391,0
2014-08-01,10.655,10.655,10.323,10.44,533463,0
2014-08-04,10.421,10.548,10.402,10.431,720128,0
2014-08-05,10.273,10.499,10.273,10.45,946929,0
2014-08-06,10.431,10.548,10.372,10.509,805249,0
2014-08-07,10.519,10.528,10.372,10.382,301831,0
2014-08-08,10.431,10.45,10.382,10.431,528712,0
2014-08-11,10.44,10.645,10.323,10.548,932853,0
2014-08-12,10.548,10.665,10.465,10.597,1084172,0
2014-08-13,10.597,10.655,10.528,10.538,464042,0
2014-08-14,10.519,10.597,10.47,10.499,522425,0
2014-08-15,10.548,10.548,10.363,10.421,446999,0
2014-08-18,10.46,10.538,10.414,10.538,312898,0
2014-08-19,10.519,10.548,10.392,10.46,220411,0
2014-08-20,10.44,10.499,10.323,10.46,229307,0
2014-08-21,10.44,10.606,10.392,10.568,760013,0
2014-08-22,10.568,10.606,10.429,10.548,268844,0
2014-08-25,10.548,10.587,10.443,10.46,194483,0
2014-08-26,10.46,10.538,10.421,10.45,212305,0
2014-08-27,10.412,10.509,10.392,10.402,176685,0
2014-08-28,10.363,10.421,10.276,10.353,487955,0
2014-08-29,10.323,10.421,10.323,10.382,648884,0
2014-09-02,10.363,10.528,10.363,10.514,761579,0
2014-09-03,10.548,10.548,10.44,10.45,430976,0
2014-09-04,10.489,10.519,10.412,10.45,183926,0
2014-09-05,10.44,10.548,10.382,10.499,364678,0
2014-09-08,10.499,10.538,10.44,10.47,128388,0
2014-09-09,10.489,10.587,10.44,10.558,621643,0
2014-09-10,10.597,10.744,10.568,10.714,737311,0
2014-09-11,10.684,10.814,10.665,10.794,552058,0
2014-09-12,10.804,10.804,10.694,10.764,278658,0
2014-09-15,10.744,10.804,10.655,10.724,249191,0
2014-09-16,10.665,10.794,10.625,10.714,200973,0
2014-09-17,10.714,10.873,10.595,10.853,568979,0
2014-09-18,10.873,11.018,10.804,10.97,388473,0
2014-09-19,10.97,11.067,10.814,10.833,315113,0
2014-09-22,10.804,10.824,10.774,10.804,173139,0
2014-09-23,10.814,10.999,10.806,10.903,392173,0
2014-09-24,10.903,10.931,10.744,10.774,434567,0
2014-09-25,10.724,10.784,10.47,10.645,263590,0
2014-09-26,10.645,10.675,10.47,10.489,192277,0
2014-09-29,10.431,10.509,10.402,10.45,205783,0
2014-09-30,10.45,10.568,10.363,10.363,284131,0
2014-10-01,10.382,10.382,10.253,10.268,295375,0
2014-10-02,10.253,10.499,10.253,10.489,327430,0
2014-10-03,10.509,10.637,10.48,10.489,196648,0
2014-10-06,10.538,10.538,10.382,10.402,189510,0
2014-10-07,10.353,10.372,10.283,10.313,304042,0
2014-10-08,10.323,10.558,10.323,10.528,302841,0
2014-10-09,10.499,10.499,10.363,10.412,276892,0
2014-10-10,10.372,10.519,10.372,10.45,354192,0
2014-10-13,10.45,10.655,10.395,10.587,371124,0
2014-10-14,10.597,10.883,10.597,10.804,385209,0
2014-10-15,10.704,10.824,10.519,10.606,456186,0
2014-10-16,10.499,10.645,10.45,10.568,595614,0
2014-10-17,10.645,10.694,10.568,10.63,213519,0
2014-10-20,10.578,10.684,10.578,10.665,261609,0
2014-10-21,10.694,10.833,10.645,10.804,191687,0
2014-10-22,10.794,10.883,10.694,10.724,309683,0
2014-10-23,10.794,10.873,10.774,10.804,165440,0
2014-10-24,10.794,10.833,10.684,10.794,122753,0
2014-10-27,10.774,10.794,10.684,10.774,74216,0
2014-10-28,10.784,10.903,10.784,10.903,409606,0
2014-10-29,10.863,10.96,10.675,10.951,206494,0
2014-10-30,10.951,10.989,10.893,10.951,183868,0
2014-10-31,10.979,11.186,10.883,11.127,324244,0
2014-11-03,11.176,11.176,11.028,11.077,209767,0
2014-11-04,11.057,11.107,10.922,11.057,125470,0
2014-11-05,11.087,11.137,10.97,11.087,194776,0
2014-11-06,11.087,11.255,11.047,11.255,362291,0
2014-11-07,11.235,11.275,11.095,11.176,252281,0
2014-11-10,11.176,11.294,11.091,11.275,266831,0
2014-11-11,11.275,11.304,11.186,11.275,158380,0
2014-11-12,11.235,11.324,11.166,11.314,232039,0
2014-11-13,11.324,11.384,11.235,11.324,236233,0
2014-11-14,11.354,11.354,11.127,11.127,77986,0
2014-11-17,11.097,11.156,10.951,10.989,139538,0
2014-11-18,10.979,11.146,10.853,10.999,250774,0
2014-11-19,10.97,11.018,10.863,10.951,150444,0
2014-11-20,10.931,11.087,10.863,11.028,114272,0
2014-11-21,11.137,11.137,10.814,10.853,109820,0
2014-11-24,10.843,10.989,10.843,10.989,125406,0
2014-11-25,11.009,11.097,10.903,10.913,154846,0
2014-11-26,10.913,10.989,10.883,10.922,90352,0
2014-11-28,10.893,10.951,10.744,10.754,55409,0
2014-12-01,10.734,10.824,10.645,10.744,202787,0
2014-12-02,10.784,10.922,10.724,10.833,99468,0
2014-12-03,10.853,10.913,10.764,10.794,66732,0
2014-12-04,10.764,10.922,10.704,10.804,129247,0
2014-12-05,10.893,10.913,10.734,10.794,83223,0
2014-12-08,10.784,10.903,10.774,10.893,165017,0
2014-12-09,10.814,11.186,10.814,11.166,164115,0
2014-12-10,11.107,11.195,11.028,11.077,119129,0
2014-12-11,11.107,11.205,10.974,11.009,87840,0
2014-12-12,10.951,11.057,10.784,10.814,76046,0
2014-12-15,10.951,10.951,10.774,10.804,67552,0
2014-12-16,10.794,10.913,10.694,10.804,112131,0
2014-12-17,10.804,11.028,10.764,11.028,85956,0
2014-12-18,11.117,11.117,10.96,11.067,95172,0
2014-12-19,11.018,11.087,10.912,10.999,210179,0
2014-12-22,10.989,10.989,10.833,10.979,63619,0
2014-12-23,10.804,11.028,10.804,10.951,73606,0
2014-12-24,10.989,11.009,10.863,10.941,40181,0
2014-12-26,10.999,10.999,10.794,10.97,53387,0
2014-12-29,10.989,11.038,10.941,11.028,81480,0
2014-12-30,11.028,11.057,11.018,11.047,41887,0
2014-12-31,11.077,11.077,10.982,11.009,87837,0
2015-01-02,11.077,11.077,10.824,11.047,98817,0
2015-01-05,10.97,11.047,10.873,10.999,103710,0
2015-01-06,10.989,11.047,10.863,10.999,231973,0
2015-01-07,11.038,11.047,10.979,11.047,138055,0
2015-01-08,11.087,11.127,11.018,11.117,376814,0
2015-01-09,11.087,11.146,11.057,11.057,80704,0
2015-01-12,11.087,11.117,11.038,11.097,167602,0
2015-01-13,11.166,11.166,11.079,11.097,121524,0
2015-01-14,11.087,11.107,11.009,11.097,95750,0
2015-01-15,11.146,11.146,10.989,11.009,104667,0
2015-01-16,10.979,11.087,10.903,11.087,96552,0
2015-01-20,11.117,11.137,10.979,11.097,170204,0
2015-01-21,11.028,11.087,10.97,10.989,105224,0
2015-01-22,11.047,11.117,11.018,11.117,117066,0
2015-01-23,11.117,11.215,11.077,11.195,169508,0
2015-01-26,11.215,11.275,11.117,11.146,81007,0
2015-01-27,11.117,11.25,11.117,11.166,134121,0
2015-01-28,11.215,11.245,11.117,11.186,211274,0
2015-01-29,11.176,11.413,11.176,11.413,137850,0
2015-01-30,11.364,11.449,11.225,11.394,238442,0
2015-02-02,11.404,11.727,11.384,11.667,476454,0
2015-02-03,11.727,12.048,11.727,11.93,395818,0
2015-02-04,11.844,12.108,11.844,12.019,786386,0
2015-02-05,12.078,12.306,12.023,12.168,283754,0
2015-02-06,12.227,12.49,12.098,12.138,373876,0
2015-02-09,12.128,12.217,11.649,11.979,90945,0
2015-02-10,12.048,12.178,11.939,11.949,99513,0
2015-02-11,11.949,12.217,11.864,12.158,526961,0
2015-02-12,12.266,12.266,12.138,12.217,198924,0
2015-02-13,12.257,12.49,12.084,12.108,159663,0
2015-02-17,12.098,12.198,12.019,12.019,95382,0
2015-02-18,12.039,12.188,12.019,12.108,119384,0
2015-02-19,12.108,12.237,12.039,12.148,76946,0
2015-02-20,12.188,12.188,12.019,12.178,71780,0
2015-02-23,12.276,12.46,12.178,12.296,161513,0
2015-02-24,12.344,12.421,12.207,12.217,104885,0
2015-02-25,12.227,12.286,12.148,12.168,86678,0
2015-02-26,12.168,12.217,12.088,12.118,133012,0
2015-02-27,12.168,12.237,12.039,12.158,71291,0
2015-03-02,12.168,12.392,12.168,12.354,154909,0
2015-03-03,12.392,12.392,12.276,12.354,92335,0
2015-03-04,12.325,12.392,12.325,12.354,68996,0
2015-03-05,12.392,12.392,12.227,12.306,67570,0
2015-03-06,12.237,12.411,12.207,12.217,71951,0
2015-03-09,12.247,12.401,12.178,12.227,327861,0
2015-03-10,12.168,12.257,12.029,12.118,169893,0
2015-03-11,12.138,12.286,12.108,12.257,62168,0
2015-03-12,12.286,12.47,12.286,12.46,61556,0
2015-03-13,12.46,12.589,12.325,12.579,133406,0
2015-03-16,12.677,12.687,12.509,12.599,145125,0
2015-03-17,12.629,12.717,12.529,12.697,125661,0
2015-03-18,12.727,12.766,12.539,12.649,135447,0
2015-03-19,12.589,12.687,12.188,12.589,52485,0
2015-03-20,12.569,12.737,12.47,12.737,134529,0
2015-03-23,12.727,12.805,12.677,12.785,142274,0
2015-03-24,12.785,12.923,12.775,12.903,267425,0
2015-03-25,12.903,12.933,12.727,12.785,234506,0
2015-03-26,12.757,12.834,12.727,12.815,305132,0
2015-03-27,12.834,12.933,12.747,12.933,96410,0
2015-03-30,12.913,13.05,12.903,13.04,150018,0
2015-03-31,13.02,13.03,12.824,12.923,205594,0
2015-04-01,12.903,12.991,12.757,12.795,279960,0
2015-04-02,12.824,12.834,12.639,12.785,270075,0
2015-04-06,12.785,13.02,12.697,12.923,126476,0
2015-04-07,12.883,12.903,12.707,12.737,152194,0
2015-04-08,12.757,12.873,12.737,12.834,117916,0
2015-04-09,12.873,12.923,12.609,12.727,60777,0
2015-04-10,12.815,12.815,12.649,12.737,43416,0
2015-04-13,12.757,12.854,12.677,12.757,121176,0
2015-04-14,12.757,12.863,12.687,12.747,272724,0
2015-04-15,12.815,12.938,12.702,12.873,113485,0
2015-04-16,12.893,13.03,12.834,12.981,83574,0
2015-04-17,12.981,12.981,12.747,12.815,114451,0
2015-04-20,12.893,13.04,12.844,13.04,83445,0
2015-04-21,13.05,13.05,12.933,13.001,70199,0
2015-04-22,13.05,13.05,12.834,12.981,67456,0
2015-04-23,12.933,12.943,12.815,12.844,45558,0
2015-04-24,12.854,12.863,12.707,12.766,84420,0
2015-04-27,12.766,12.913,12.549,12.649,207089,0
2015-04-28,12.609,12.747,12.609,12.707,175724,0
2015-04-29,12.509,12.717,12.509,12.609,182021,0
2015-04-30,12.609,12.717,12.45,12.609,327247,0
2015-05-01,12.609,12.697,12.315,12.325,179676,0
2015-05-04,12.421,12.421,12.296,12.363,230836,0
2015-05-05,12.373,12.47,12.266,12.325,225435,0
2015-05-06,12.45,12.45,12.188,12.325,219157,0
2015-05-07,12.363,12.47,12.286,12.421,103706,0
2015-05-08,12.519,12.519,12.392,12.47,131469,0
2015-05-11,12.519,12.668,12.48,12.609,202708,0
2015-05-12,12.609,12.697,12.401,12.649,131467,0
2015-05-13,12.659,12.717,12.589,12.609,251628,0
2015-05-14,12.659,12.795,12.569,12.737,99773,0
2015-05-15,12.757,12.757,12.569,12.579,150856,0
2015-05-18,12.589,12.923,12.589,12.913,120850,0
2015-05-19,12.903,12.923,12.795,12.903,101800,0
2015-05-20,12.873,12.981,12.834,12.961,150325,0
2015-05-21,12.943,12.953,12.785,12.805,101814,0
2015-05-22,11.959,12.815,11.92,12.431,390128,0
2015-05-26,12.47,12.585,12.431,12.48,272659,0
2015-05-27,12.47,12.639,12.373,12.549,261716,0
2015-05-28,12.579,12.707,12.539,12.677,224574,0
2015-05-29,12.649,12.677,12.48,12.599,300241,0
2015-06-01,12.697,12.717,12.519,12.609,169807,0
2015-06-02,12.569,12.629,12.529,12.559,200984,0
2015-06-03,12.599,12.785,12.569,12.717,220135,0
2015-06-04,12.649,12.766,12.649,12.687,119341,0
2015-06-05,12.677,12.737,12.519,12.707,211779,0
2015-06-08,12.589,12.668,12.519,12.519,301872,0
2015-06-09,12.5,12.589,12.411,12.549,200308,0
2015-06-10,12.609,12.873,12.49,12.834,218989,0
2015-06-11,12.854,12.893,12.687,12.844,109718,0
2015-06-12,12.805,12.933,12.737,12.854,122502,0
2015-06-15,12.844,12.844,12.727,12.785,234098,0
2015-06-16,12.747,12.883,12.717,12.834,295656,0
2015-06-17,12.834,12.863,12.668,12.717,232876,0
2015-06-18,12.766,12.893,12.687,12.805,198326,0
2015-06-19,12.785,12.903,12.747,12.824,417748,0
2015-06-22,12.903,12.991,12.775,12.854,208621,0
2015-06-23,12.903,13.02,12.863,12.933,432897,0
2015-06-24,12.933,13.04,12.893,12.991,235118,0
2015-06-25,13.05,13.178,12.953,13.148,391861,0
2015-06-26,13.148,13.404,13.001,13.099,5053644,0
2015-06-29,13.148,13.276,12.933,12.933,341314,0
2015-06-30,12.961,13.266,12.943,13.158,397068,0
2015-07-01,13.216,13.394,13.119,13.246,353235,0
2015-07-02,13.266,13.266,12.933,12.971,123621,0
2015-07-06,12.834,13.168,12.687,13.099,275985,0
2015-07-07,13.07,13.08,12.775,12.953,202708,0
2015-07-08,12.873,12.971,12.824,12.913,254481,0
2015-07-09,13.04,13.04,12.903,12.981,135447,0
2015-07-10,13.07,13.128,12.923,13.07,162248,0
2015-07-13,12.991,13.198,12.991,13.06,146043,0
2015-07-14,13.08,13.203,12.971,13.178,140924,0
2015-07-15,13.148,13.384,13.099,13.315,325699,0
2015-07-16,13.345,13.374,13.119,13.119,435073,0
2015-07-17,13.168,13.276,12.991,13.07,147063,0
2015-07-20,13.109,13.208,13.001,13.128,115164,0
2015-07-21,13.148,13.335,13.02,13.06,92640,0
2015-07-22,13.03,13.178,12.883,13.06,120666,0
2015-07-23,13.03,13.148,12.844,12.913,155827,0
2015-07-24,12.923,12.991,12.854,12.863,161535,0
2015-07-27,12.854,12.913,12.757,12.854,98959,0
2015-07-28,12.923,13.05,12.727,12.873,197817,0
2015-07-29,12.785,12.953,12.421,12.677,699237,0
2015-07-30,12.609,12.775,12.549,12.649,256416,0
2015-07-31,12.629,12.805,12.539,12.795,327046,0
2015-08-03,12.757,12.873,12.747,12.795,268374,0
2015-08-04,12.757,12.923,12.697,12.775,317567,0
2015-08-05,12.805,13.02,12.707,12.775,202096,0
2015-08-06,12.757,12.844,12.609,12.687,164301,0
2015-08-07,12.599,12.757,12.539,12.747,177944,0
2015-08-10,12.757,12.903,12.569,12.579,287399,0
2015-08-11,12.519,12.619,12.411,12.579,200557,0
2015-08-12,12.48,12.599,12.325,12.49,152057,0
2015-08-13,12.559,12.629,12.392,12.411,185791,0
2015-08-14,12.411,12.549,12.382,12.509,103240,0
2015-08-17,12.431,12.599,12.335,12.529,122297,0
2015-08-18,12.559,12.589,12.382,12.411,262531,0
2015-08-19,12.344,12.549,12.325,12.382,130451,0
2015-08-20,12.306,12.344,12.198,12.257,130860,0
2015-08-21,12.029,12.411,11.92,12.237,240417,0
2015-08-24,11.854,12.286,11.796,11.91,354936,0
2015-08-25,12.078,12.247,11.901,11.93,265488,0
2015-08-26,12.138,12.315,11.939,12.276,210047,0
2015-08-27,12.306,12.382,12.118,12.237,244901,0
2015-08-28,12.148,12.411,12.138,12.401,209331,0
2015-08-31,12.363,12.509,12.354,12.5,216465,0
2015-09-01,12.382,12.441,12.108,12.198,248469,0
2015-09-02,12.325,12.569,12.276,12.569,258250,0
2015-09-03,12.639,12.687,12.49,12.609,207601,0
2015-09-04,12.48,12.707,12.48,12.677,140540,0
2015-09-08,12.844,12.971,12.766,12.961,377390,0
2015-09-09,13.138,13.148,12.903,12.953,309310,0
2015-09-10,12.903,13.099,12.903,12.971,204181,0
2015-09-11,12.873,13.07,12.873,13.05,182123,0
2015-09-14,13.03,13.09,12.953,12.991,220950,0
2015-09-15,12.981,13.148,12.981,13.109,199707,0
2015-09-16,13.138,13.158,13.04,13.099,138273,0
2015-09-17,13.07,13.277,12.996,13.08,221069,0
2015-09-18,12.903,13.06,12.618,12.795,1171397,0
2015-09-21,12.903,13.188,12.795,13.05,514215,0
2015-09-22,12.913,13.05,12.863,12.913,170218,0
2015-09-23,12.971,13.099,12.953,13.05,185495,0
2015-09-24,12.971,13.247,12.971,13.178,235782,0
2015-09-25,13.267,13.316,13.168,13.217,417716,0
2015-09-28,13.178,13.247,13.07,13.217,338959,0
2015-09-29,13.217,13.659,13.217,13.65,1046428,0
2015-09-30,13.758,13.758,13.306,13.444,1106827,0
2015-10-01,13.483,13.532,13.188,13.473,333726,0
2015-10-02,13.355,13.375,12.971,13.296,177234,0
2015-10-05,13.355,13.405,13.109,13.257,301869,0
2015-10-06,13.237,13.365,13.03,13.06,269462,0
2015-10-07,13.06,13.208,13.01,13.208,125192,0
2015-10-08,13.148,13.188,13.001,13.158,332914,0
2015-10-09,13.217,13.247,13.01,13.03,141542,0
2015-10-12,13.09,13.345,13.05,13.336,149244,0
2015-10-13,13.326,13.503,13.286,13.385,257361,0
2015-10-14,13.355,13.414,13.01,13.09,204791,0
2015-10-15,13.974,14.044,13.07,13.434,139816,0
2015-10-16,13.414,14.112,13.247,13.365,161676,0
2015-10-19,13.277,13.709,13.277,13.483,115280,0
2015-10-20,13.464,13.63,13.414,13.63,129443,0
2015-10-21,13.689,13.739,13.365,13.375,117954,0
2015-10-22,13.473,13.729,13.02,13.62,106057,0
2015-10-23,13.699,13.837,13.464,13.828,324067,0
2015-10-26,13.768,13.935,13.739,13.876,220958,0
2015-10-27,13.876,13.925,13.572,13.788,257361,0
2015-10-28,13.778,14.212,13.562,14.212,347657,0
2015-10-29,14.25,14.25,13.945,14.053,329353,0
2015-10-30,14.073,14.073,13.699,13.808,345318,0
2015-11-02,13.828,14.083,13.798,13.965,199318,0
2015-11-03,13.896,14.053,13.591,13.945,236618,0
2015-11-04,13.974,14.083,13.828,13.994,280066,0
2015-11-05,13.994,14.202,13.994,14.192,164829,0
2015-11-06,14.112,14.447,14.112,14.357,140221,0
2015-11-09,14.357,14.594,14.319,14.447,438861,0
2015-11-10,14.417,14.654,14.319,14.554,311863,0
2015-11-11,14.594,14.614,14.447,14.554,193403,0
2015-11-12,14.477,14.554,14.347,14.387,146221,0
2015-11-13,14.29,14.427,14.063,14.112,102090,0
2015-11-16,14.142,14.28,14.024,14.23,85414,0
2015-11-17,14.23,14.367,14.132,14.24,102396,0
2015-11-18,14.29,14.328,14.162,14.328,281665,0
2015-11-19,14.337,14.486,14.26,14.457,150492,0
2015-11-20,14.427,14.614,14.29,14.387,168794,0
2015-11-23,14.357,14.515,14.357,14.467,138595,0
2015-11-24,14.417,14.545,14.319,14.506,75551,0
2015-11-25,14.486,14.614,14.417,14.496,277394,0
2015-11-27,14.467,14.574,14.319,14.515,67315,0
2015-11-30,14.515,14.574,14.23,14.417,448424,0
2015-12-01,14.486,14.554,14.23,14.506,128612,0
2015-12-02,14.467,14.564,14.407,14.477,113259,0
2015-12-03,14.486,14.574,14.28,14.31,151275,0
2015-12-04,14.387,14.594,14.387,14.506,129036,0
2015-12-07,14.377,14.614,14.182,14.28,143273,0
2015-12-08,14.22,14.377,14.053,14.328,350382,0
2015-12-09,14.337,14.447,14.034,14.073,101684,0
2015-12-10,14.063,14.27,13.906,14.122,73719,0
2015-12-11,13.808,14.172,13.64,13.699,122325,0
2015-12-14,13.689,14.004,13.689,13.896,144195,0
2015-12-15,13.994,14.29,13.935,14.162,110225,0
2015-12-16,14.23,14.367,14.073,14.3,103006,0
2015-12-17,14.357,14.467,14.152,14.24,116936,0
2015-12-18,14.152,14.28,13.867,13.984,330269,0
2015-12-21,14.053,14.152,13.778,13.847,148857,0
2015-12-22,13.847,13.925,13.619,13.896,127490,0
2015-12-23,13.867,14.014,13.778,13.857,107760,0
2015-12-24,13.867,13.945,13.758,13.886,98784,0
2015-12-28,13.818,13.935,13.728,13.857,101824,0
2015-12-29,13.935,14.063,13.788,14.044,205525,0
2015-12-30,14.063,14.142,14.034,14.053,115681,0
2015-12-31,14.053,14.122,13.847,13.916,201504,0
2016-01-04,13.668,13.718,13.404,13.482,244948,0
2016-01-05,13.531,13.678,13.463,13.639,58168,0
2016-01-06,13.423,13.778,13.423,13.639,119365,0
2016-01-07,13.413,13.619,13.26,13.275,152615,0
2016-01-08,13.315,13.349,12.959,12.979,119247,0
2016-01-11,13.008,13.196,12.959,12.999,146427,0
2016-01-12,13.088,13.127,12.842,12.959,122039,0
2016-01-13,12.979,13.058,12.466,12.515,200771,0
2016-01-14,12.575,12.842,12.496,12.545,346752,0
2016-01-15,12.221,13.206,12.102,12.476,349597,0
2016-01-19,12.545,12.861,12.476,12.703,162859,0
2016-01-20,12.555,12.753,12.398,12.645,180806,0
2016-01-21,12.665,13.551,12.456,12.466,172198,0
2016-01-22,12.545,12.891,12.31,12.812,259780,0
2016-01-25,12.772,12.941,12.437,12.505,110272,0
2016-01-26,12.525,12.683,12.505,12.605,132125,0
2016-01-27,12.535,13.453,12.446,13.127,248428,0
2016-01-28,13.235,13.364,13.166,13.335,279372,0
2016-01-29,13.433,13.847,13.255,13.847,214398,0
2016-02-01,13.778,13.778,13.423,13.698,157139,0
2016-02-02,13.639,13.698,13.492,13.688,377728,0
2016-02-03,13.758,13.758,13.502,13.619,159771,0
2016-02-04,13.61,13.788,13.511,13.649,260883,0
2016-02-05,13.678,13.778,13.521,13.521,284519,0
2016-02-08,13.482,13.531,13.215,13.472,236734,0
2016-02-09,13.305,13.551,13.255,13.413,309814,0
2016-02-10,13.511,13.571,13.295,13.305,190710,0
2016-02-11,13.107,13.255,12.951,13.078,237686,0
2016-02-12,13.265,13.364,13.131,13.275,448561,0
2016-02-16,13.374,13.629,13.156,13.482,264615,0
2016-02-17,13.531,13.678,13.453,13.619,169617,0
2016-02-18,13.619,13.668,13.404,13.482,169675,0
2016-02-19,13.482,13.728,13.482,13.688,302740,0
2016-02-22,13.788,13.798,13.511,13.551,160045,0
2016-02-23,13.482,13.698,13.394,13.571,233842,0
2016-02-24,13.453,13.629,13.295,13.61,146150,0
2016-02-25,13.619,13.718,13.551,13.688,85751,0
2016-02-26,13.748,13.748,13.571,13.678,86430,0
2016-02-29,13.668,13.718,13.511,13.59,176724,0
2016-03-01,13.668,13.738,13.619,13.688,86880,0
2016-03-02,13.698,13.798,13.649,13.768,117804,0
2016-03-03,13.768,13.896,13.698,13.896,123585,0
2016-03-04,13.876,13.984,13.798,13.955,79062,0
2016-03-07,13.925,14.152,13.778,13.916,131276,0
2016-03-08,13.798,13.925,13.688,13.688,106571,0
2016-03-09,13.708,13.847,13.612,13.649,91278,0
2016-03-10,13.658,13.837,13.561,13.649,111594,0
2016-03-11,13.768,13.828,13.225,13.748,144213,0
2016-03-14,13.748,13.808,13.649,13.678,73995,0
2016-03-15,13.581,13.738,13.405,13.581,89551,0
2016-03-16,13.581,13.673,13.511,13.531,96327,0
2016-03-17,13.463,13.768,13.404,13.639,305734,0
2016-03-18,13.738,13.946,13.688,13.818,347335,0
2016-03-21,13.768,13.917,13.629,13.877,168152,0
2016-03-22,13.798,13.887,13.758,13.837,130067,0
2016-03-23,13.778,13.877,13.433,13.788,150191,0
2016-03-24,13.698,13.828,13.571,13.738,58518,0
2016-03-28,13.698,13.847,13.639,13.738,108928,0
2016-03-29,13.678,13.837,13.581,13.828,138167,0
2016-03-30,13.837,13.926,13.788,13.857,111478,0
2016-03-31,13.857,13.887,13.738,13.748,75955,0
2016-04-01,13.688,13.847,13.6,13.768,52793,0
2016-04-04,13.748,13.808,13.574,13.678,47034,0
2016-04-05,13.629,13.728,13.571,13.571,87766,0
2016-04-06,13.551,13.668,13.423,13.649,60178,0
2016-04-07,13.541,13.61,13.413,13.581,299934,0
2016-04-08,13.649,13.798,13.511,13.61,95407,0
2016-04-11,13.61,13.808,13.59,13.768,123028,0
2016-04-12,13.758,13.837,13.698,13.788,51622,0
2016-04-13,13.867,14.025,13.867,13.975,112912,0
2016-04-14,13.975,14.173,13.887,13.966,97894,0
2016-04-15,13.907,13.985,13.768,13.857,155988,0
2016-04-18,13.847,14.021,13.847,13.966,52226,0
2016-04-19,13.975,14.113,13.808,14.104,75764,0
2016-04-20,14.064,14.203,14.015,14.074,57928,0
2016-04-21,14.064,14.113,13.907,13.946,119930,0
2016-04-22,13.966,14.064,13.946,14.045,67805,0
2016-04-25,14.025,14.025,13.867,13.926,59613,0
2016-04-26,14.005,14.163,13.887,14.045,79615,0
2016-04-27,14.074,14.302,13.926,14.232,143710,0
2016-04-28,14.242,14.657,14.242,14.41,145563,0
2016-04-29,14.43,14.587,14.35,14.44,107171,0
2016-05-02,14.42,14.548,14.36,14.518,50539,0
2016-05-03,14.4,14.518,14.282,14.479,82079,0
2016-05-04,14.39,14.499,14.292,14.44,99071,0
2016-05-05,14.509,14.548,14.321,14.331,84858,0
2016-05-06,13.254,14.43,13.244,14.41,95564,0
2016-05-09,14.36,14.552,14.36,14.43,43653,0
2016-05-10,14.528,14.617,14.4,14.44,96855,0
2016-05-11,14.42,14.528,14.37,14.38,77803,0
2016-05-12,14.42,14.47,14.272,14.35,85810,0
2016-05-13,14.346,14.47,14.292,14.42,95026,0
2016-05-16,14.499,14.672,14.37,14.538,70249,0
2016-05-17,14.577,14.577,14.094,14.173,100693,0
2016-05-18,14.153,14.657,14.153,14.657,79896,0
2016-05-19,14.607,14.607,14.273,14.43,67662,0
2016-05-20,14.509,14.637,14.372,14.607,127609,0
2016-05-23,14.627,14.815,14.617,14.727,175880,0
2016-05-24,14.747,14.954,14.737,14.924,213395,0
2016-05-25,15.041,15.151,14.864,14.864,126118,0
2016-05-26,14.944,14.944,14.747,14.756,59337,0
2016-05-27,14.786,14.824,14.617,14.815,87628,0
2016-05-31,14.796,14.834,14.667,14.815,248699,0
2016-06-01,14.737,15.061,14.737,14.992,112750,0
2016-06-02,14.973,15.041,14.914,15.031,62158,0
2016-06-03,14.973,14.973,14.416,14.834,79116,0
2016-06-06,14.815,15.051,14.815,14.992,68376,0
2016-06-07,14.964,15.041,14.929,15.011,78280,0
2016-06-08,14.954,15.061,14.939,15.051,108649,0
2016-06-09,15.031,15.051,14.884,14.944,114628,0
2016-06-10,14.834,15.011,14.677,14.874,58815,0
2016-06-13,14.815,14.934,14.548,14.587,126670,0
2016-06-14,14.548,14.677,14.489,14.557,55579,0
2016-06-15,14.518,14.637,14.42,14.43,116611,0
2016-06-16,14.4,14.41,14.261,14.35,73851,0
2016-06-17,14.4,14.47,14.202,14.38,349416,0
2016-06-20,14.34,14.617,14.142,14.45,79923,0
2016-06-21,14.45,14.479,14.321,14.41,65195,0
2016-06-22,14.38,14.587,14.36,14.37,55864,0
2016-06-23,14.509,14.707,14.509,14.657,61530,0
2016-06-24,13.965,14.509,13.519,14.489,567277,0
2016-06-27,14.112,14.226,13.906,13.935,246758,0
2016-06-28,14.044,14.866,13.721,14.053,460425,0
2016-06-29,14.231,14.38,14.053,14.37,190564,0
2016-06-30,14.4,14.647,14.38,14.627,58032,0
2016-07-01,14.548,14.677,14.47,14.647,82974,0
2016-07-05,14.528,14.697,14.528,14.607,74684,0
2016-07-06,14.577,14.796,14.577,14.766,132505,0
2016-07-07,14.835,14.925,14.667,14.845,143103,0
2016-07-08,14.945,15.072,14.855,15.052,229389,0
2016-07-11,15.072,15.291,15.042,15.211,160867,0
2016-07-12,15.251,15.401,15.201,15.331,321806,0
2016-07-13,15.421,15.527,15.221,15.341,180182,0
2016-07-14,15.391,15.547,15.251,15.371,238050,0
2016-07-15,15.448,15.448,15.291,15.341,350352,0
2016-07-18,15.341,15.413,15.221,15.231,113717,0
2016-07-19,15.191,15.381,15.132,15.281,95092,0
2016-07-20,15.301,15.301,15.152,15.162,66652,0
2016-07-21,15.132,15.191,15.042,15.082,39621,0
2016-07-22,15.062,15.261,15.042,15.231,71667,0
2016-07-25,15.162,15.211,15.102,15.162,80616,0
2016-07-26,15.129,15.251,15.112,15.142,79515,0
2016-07-27,15.022,15.102,14.637,14.727,284434,0
2016-07-28,14.617,14.796,14.617,14.637,92994,0
2016-07-29,14.647,14.677,14.518,14.548,85641,0
2016-08-01,14.617,15.092,14.597,14.697,108207,0
2016-08-02,14.647,14.786,14.577,14.697,139275,0
2016-08-03,14.637,14.737,14.637,14.687,112159,0
2016-08-04,14.727,14.845,14.587,14.697,97575,0
2016-08-05,14.776,15.112,14.727,15.062,120705,0
2016-08-08,15.082,15.082,14.756,15.072,124399,0
2016-08-09,15.082,15.261,15.042,15.102,67131,0
2016-08-10,15.102,15.122,14.945,15.022,40614,0
2016-08-11,15.092,15.122,14.984,15.012,76144,0
2016-08-12,14.993,15.022,14.845,14.974,239103,0
2016-08-15,14.974,15.132,14.955,15.062,118969,0
2016-08-16,15.032,15.052,14.945,14.984,42756,0
2016-08-17,14.955,15.032,14.925,14.965,49734,0
2016-08-18,14.974,15.271,14.945,15.251,233214,0
2016-08-19,15.241,15.241,15.11,15.152,54360,0
2016-08-22,15.152,15.271,15.082,15.191,23991,0
2016-08-23,15.261,15.271,15.142,15.181,120168,0
2016-08-24,15.152,15.221,15.142,15.191,36669,0
2016-08-25,15.181,15.281,15.122,15.201,145561,0
2016-08-26,15.271,15.291,15.142,15.231,179551,0
2016-08-29,15.251,15.321,15.191,15.201,73278,0
2016-08-30,15.211,15.331,15.181,15.311,146012,0
2016-08-31,15.331,15.606,15.201,15.507,255475,0
2016-09-01,15.478,15.558,15.221,15.361,108598,0
2016-09-02,15.421,15.493,15.331,15.458,44487,0
2016-09-06,15.448,15.448,15.271,15.341,71502,0
2016-09-07,15.351,15.537,15.291,15.527,254314,0
2016-09-08,15.497,15.497,15.341,15.401,58083,0
2016-09-09,15.331,15.497,15.142,15.181,58088,0
2016-09-12,15.191,15.241,15.072,15.142,597564,0
2016-09-13,15.142,15.281,14.993,15.191,165114,0
2016-09-14,15.152,15.341,15.142,15.241,103418,0
2016-09-15,15.241,15.43,15.241,15.421,86362,0
2016-09-16,15.478,15.478,15.231,15.401,157909,0
2016-09-19,15.391,15.548,15.261,15.391,79069,0
2016-09-20,15.43,15.558,15.43,15.518,75325,0
2016-09-21,15.538,15.578,15.411,15.508,58398,0
2016-09-22,15.518,15.627,15.508,15.587,122068,0
2016-09-23,15.518,15.617,15.401,15.478,48483,0
2016-09-26,15.381,15.391,15.301,15.321,70205,0
2016-09-27,15.341,15.468,15.301,15.391,41438,0
2016-09-28,15.53,15.53,15.354,15.458,56555,0
2016-09-29,15.401,15.448,15.241,15.251,41384,0
2016-09-30,15.241,15.528,15.241,15.439,97024,0
2016-10-03,15.351,15.421,15.301,15.381,56304,0
2016-10-04,15.142,15.468,14.934,15.381,54822,0
2016-10-05,15.381,15.498,15.251,15.391,28442,0
2016-10-06,15.411,15.448,15.291,15.391,46089,0
2016-10-07,15.411,15.448,15.231,15.401,88471,0
2016-10-10,15.458,15.597,15.371,15.468,49523,0
2016-10-11,15.411,15.498,15.296,15.391,86800,0
2016-10-12,15.439,15.568,15.381,15.448,22100,0
2016-10-13,15.292,15.401,15.211,15.331,54283,0
2016-10-14,15.391,15.439,15.271,15.391,57866,0
2016-10-17,15.351,15.458,15.351,15.391,27848,0
2016-10-18,15.498,15.508,15.351,15.401,32166,0
2016-10-19,15.439,15.594,15.439,15.488,218362,0
2016-10-20,15.478,15.578,15.301,15.448,41831,0
2016-10-21,15.331,15.411,15.301,15.371,159822,0
2016-10-24,15.488,15.558,15.106,15.371,78475,0
2016-10-25,15.411,15.421,15.271,15.341,57393,0
2016-10-26,15.617,16.283,15.468,15.895,502983,0
2016-10-27,15.965,15.975,15.817,15.867,305592,0
2016-10-28,15.837,15.915,15.757,15.807,110396,0
2016-10-31,15.867,15.915,15.817,15.817,189168,0
2016-11-01,15.817,15.915,15.767,15.767,222986,0
2016-11-02,15.767,15.767,15.49,15.568,177279,0
2016-11-03,15.617,15.767,15.568,15.767,96725,0
2016-11-04,15.817,15.817,15.568,15.717,90987,0
2016-11-07,15.915,16.014,15.767,15.965,115093,0
2016-11-08,16.014,16.014,15.817,15.867,93548,0
2016-11-09,15.915,16.263,15.867,16.163,341463,0
2016-11-10,16.113,16.808,16.113,16.51,364392,0
2016-11-11,16.411,16.784,16.411,16.61,555861,0
2016-11-14,16.808,17.106,16.759,16.956,464440,0
2016-11-15,16.906,17.056,16.61,17.006,319274,0
2016-11-16,17.006,17.253,16.759,17.253,157285,0
2016-11-17,17.206,17.452,17.206,17.402,232313,0
2016-11-18,17.352,18.791,17.016,17.7,311159,0
2016-11-21,17.749,17.998,17.452,17.552,331744,0
2016-11-22,17.652,17.799,17.502,17.652,293329,0
2016-11-23,17.652,17.749,17.577,17.652,151996,0
2016-11-25,17.652,17.948,17.577,17.948,102466,0
2016-11-28,17.998,17.998,17.749,17.749,204302,0
2016-11-29,17.848,18.048,17.652,17.652,280470,0
2016-11-30,17.799,17.998,17.577,17.602,173620,0
2016-12-01,17.7,18.048,17.652,17.848,165940,0
2016-12-02,17.799,17.848,17.652,17.7,67014,0
2016-12-05,17.749,18.023,17.749,17.948,117314,0
2016-12-06,18.048,18.195,17.998,18.048,165411,0
2016-12-07,18.097,18.195,17.898,18.097,127011,0
2016-12-08,18.195,18.295,18.023,18.146,267759,0
2016-12-09,18.146,18.345,17.998,18.295,249711,0
2016-12-12,18.395,18.604,18.097,18.097,133055,0
2016-12-13,18.245,18.295,17.948,18.097,212556,0
2016-12-14,18.097,18.295,17.898,17.948,192630,0
2016-12-15,18.048,18.295,17.898,18.146,128907,0
2016-12-16,18.225,18.524,17.978,18.475,347436,0
2016-12-19,18.475,20.659,18.375,18.672,261564,0
2016-12-20,18.722,19.07,18.722,19.021,233756,0
2016-12-21,19.021,19.169,18.872,19.07,181459,0
2016-12-22,19.07,19.07,18.722,18.872,111427,0
2016-12-23,18.872,19.021,18.772,18.971,107281,0
2016-12-27,18.971,19.119,18.971,19.119,115972,0
2016-12-28,19.119,19.517,18.822,18.872,169030,0
2016-12-29,18.872,18.971,18.822,18.921,96823,0
2016-12-30,18.921,18.921,18.722,18.772,147817,0
2017-01-03,18.772,18.921,18.574,18.772,220397,0
2017-01-04,18.722,19.119,18.722,19.07,145916,0
2017-01-05,19.119,19.119,18.722,18.772,181243,0
2017-01-06,18.722,18.822,18.623,18.672,168447,0
2017-01-09,18.672,18.672,18.325,18.475,213618,0
2017-01-10,18.574,18.722,18.375,18.623,127967,0
2017-01-11,18.623,18.672,18.425,18.672,78565,0
2017-01-12,18.574,18.574,17.928,18.176,159010,0
2017-01-13,18.275,18.623,18.225,18.475,134659,0
2017-01-17,18.475,18.475,18.078,18.078,73676,0
2017-01-18,18.225,18.425,17.928,18.375,99961,0
2017-01-19,18.425,18.425,18.078,18.176,68231,0
2017-01-20,18.176,18.375,18.127,18.176,78325,0
2017-01-23,18.028,18.176,17.978,18.028,113506,0
2017-01-24,18.078,18.425,17.978,18.375,127606,0
2017-01-25,18.574,19.368,18.574,19.219,590873,0
2017-01-26,19.169,19.269,18.971,18.971,160984,0
2017-01-27,19.07,19.119,18.847,18.971,178500,0
2017-01-30,18.772,18.921,18.598,18.722,145394,0
2017-01-31,18.623,18.772,18.524,18.722,152460,0
2017-02-01,18.921,18.971,18.574,18.623,142790,0
2017-02-02,18.623,18.722,18.425,18.524,104430,0
2017-02-03,18.722,18.847,18.598,18.672,214122,0
2017-02-06,18.623,18.822,18.425,18.475,138850,0
2017-02-07,18.623,18.772,18.475,18.672,329756,0
2017-02-08,18.672,18.971,18.524,18.921,203890,0
2017-02-09,18.921,19.269,18.921,19.169,152239,0
2017-02-10,19.319,19.319,19.119,19.219,78659,0
2017-02-13,19.418,19.567,19.244,19.319,109900,0
2017-02-14,19.269,19.468,19.169,19.319,86993,0
2017-02-15,19.319,19.418,19.194,19.269,59451,0
2017-02-16,19.219,19.269,19.119,19.219,136734,0
2017-02-17,19.269,19.319,19.07,19.319,173417,0
2017-02-21,19.319,19.368,19.07,19.07,88586,0
2017-02-22,19.021,19.194,18.921,18.971,96981,0
2017-02-23,19.021,19.368,18.897,19.169,139509,0
2017-02-24,18.971,19.07,18.722,19.021,64203,0
2017-02-27,19.031,19.07,18.872,18.921,108582,0
2017-02-28,18.872,18.946,18.623,18.921,168254,0
2017-03-01,19.269,19.269,18.971,19.07,109868,0
2017-03-02,19.021,19.119,18.822,18.872,97934,0
2017-03-03,19.021,19.07,18.797,18.872,208303,0
2017-03-06,18.772,18.872,18.524,18.822,100486,0
2017-03-07,18.822,18.822,18.574,18.623,121024,0
2017-03-08,18.722,18.822,18.549,18.623,121080,0
2017-03-09,18.722,18.822,18.375,18.425,71835,0
2017-03-10,18.574,18.623,18.375,18.524,148753,0
2017-03-13,18.475,18.722,18.375,18.475,78406,0
2017-03-14,18.475,18.524,18.275,18.475,67418,0
2017-03-15,18.475,18.574,18.325,18.375,90111,0
2017-03-16,18.425,18.524,18.375,18.425,144603,0
2017-03-17,18.315,18.663,18.067,18.613,288200,0
2017-03-20,18.564,18.613,18.415,18.465,87913,0
2017-03-21,18.564,18.564,17.668,17.668,200453,0
2017-03-22,17.668,17.767,17.469,17.619,157487,0
2017-03-23,17.619,18.116,17.619,18.017,74281,0
2017-03-24,18.017,18.265,17.967,18.067,95826,0
2017-03-27,17.917,18.165,17.767,18.116,53815,0
2017-03-28,18.067,18.14,17.842,18.067,119913,0
2017-03-29,17.967,18.067,17.867,17.917,47423,0
2017-03-30,17.917,18.315,17.917,18.315,195545,0
2017-03-31,18.315,18.39,18.165,18.215,163466,0
2017-04-03,18.265,18.265,18.017,18.116,79145,0
2017-04-04,18.116,18.165,17.967,18.116,105659,0
2017-04-05,18.215,18.315,17.867,17.917,118011,0
2017-04-06,17.867,18.116,17.792,18.067,98379,0
2017-04-07,17.967,18.215,17.917,18.215,259700,0
2017-04-10,18.215,18.39,18.017,18.116,76114,0
2017-04-11,18.017,18.415,18.017,18.365,106843,0
2017-04-12,18.315,18.415,18.017,18.067,114187,0
2017-04-13,17.967,18.116,17.817,17.817,106054,0
2017-04-17,17.917,18.265,17.767,18.215,74333,0
2017-04-18,18.116,18.265,17.967,18.265,92163,0
2017-04-19,18.315,18.415,18.215,18.265,104866,0
2017-04-20,18.315,18.613,18.265,18.613,128259,0
2017-04-21,18.564,18.613,18.365,18.514,105614,0
2017-04-24,18.713,18.863,18.613,18.713,138402,0
2017-04-25,18.912,19.186,18.613,19.111,139241,0
2017-04-26,17.917,18.912,17.767,18.116,355231,0
2017-04-27,18.165,18.215,17.668,17.668,143373,0
2017-04-28,17.767,17.807,17.419,17.469,160514,0
2017-05-01,17.469,17.717,17.329,17.619,325086,0
2017-05-02,17.668,17.917,17.469,17.569,146529,0
2017-05-03,17.419,17.419,16.898,17.369,257533,0
2017-05-04,17.469,17.569,17.121,17.269,153900,0
2017-05-05,17.269,17.319,17.071,17.171,173686,0
2017-05-08,17.171,17.369,17.096,17.269,164869,0
2017-05-09,17.269,17.469,17.121,17.171,160068,0
2017-05-10,17.171,17.369,17.121,17.319,178874,0
2017-05-11,17.221,17.519,17.071,17.071,143639,0
2017-05-12,17.021,17.121,16.723,16.971,98665,0
2017-05-15,16.971,17.221,16.971,17.196,127228,0
2017-05-16,17.221,17.221,16.871,16.871,107844,0
2017-05-17,16.623,16.773,16.423,16.523,222645,0
2017-05-18,16.423,16.822,16.423,16.623,126745,0
2017-05-19,16.573,16.723,16.423,16.423,139005,0
2017-05-22,16.473,16.573,16.325,16.473,98034,0
2017-05-23,16.473,16.822,16.374,16.723,130479,0
2017-05-24,16.773,16.773,16.325,16.423,123704,0
2017-05-25,16.473,16.573,16.374,16.473,98048,0
2017-05-26,16.423,16.623,16.423,16.523,98237,0
2017-05-30,16.423,16.473,16.275,16.374,91029,0
2017-05-31,16.423,16.423,16.075,16.125,194864,0
2017-06-01,16.225,16.523,16.125,16.473,112916,0
2017-06-02,16.423,16.723,16.349,16.423,153273,0
2017-06-05,16.423,16.573,16.275,16.275,110334,0
2017-06-06,16.175,16.275,16.05,16.125,113188,0
2017-06-07,16.125,16.325,16.075,16.225,120531,0
2017-06-08,16.225,16.846,16.175,16.723,205960,0
2017-06-09,16.723,17.221,16.673,17.171,172878,0
2017-06-12,17.221,17.369,16.238,17.021,124521,0
2017-06-13,17.021,17.221,16.822,17.071,170978,0
2017-06-14,17.021,17.096,16.623,17.071,117661,0
2017-06-15,16.921,17.121,16.822,16.921,109685,0
2017-06-16,16.723,16.871,16.573,16.623,223506,0
2017-06-19,16.763,16.862,16.488,16.613,72673,0
2017-06-20,16.463,16.663,16.339,16.363,83896,0
2017-06-21,16.413,16.563,16.014,16.014,76295,0
2017-06-22,16.014,16.164,15.989,16.064,89061,0
2017-06-23,16.064,16.089,15.815,16.064,291057,0
2017-06-26,16.064,16.513,15.865,16.463,172703,0
2017-06-27,16.613,16.862,16.438,16.713,165083,0
2017-06-28,16.763,17.162,16.763,16.962,388371,0
2017-06-29,17.162,17.336,16.812,17.062,377921,0
2017-06-30,17.162,17.162,16.688,16.862,136579,0
2017-07-03,16.912,17.112,16.812,17.012,101641,0
2017-07-05,16.962,17.062,16.713,16.912,103649,0
2017-07-06,16.912,17.012,16.713,16.763,97909,0
2017-07-07,16.862,17.062,16.713,17.012,100214,0
2017-07-10,16.962,16.987,16.713,16.713,142747,0
2017-07-11,16.663,16.713,16.463,16.588,193751,0
2017-07-12,16.613,16.763,16.563,16.713,154692,0
2017-07-13,16.713,16.713,16.513,16.663,142276,0
2017-07-14,16.513,16.812,16.413,16.663,278568,0
2017-07-17,16.613,16.713,16.363,16.613,163067,0
2017-07-18,16.463,16.663,16.44,16.563,74070,0
2017-07-19,16.613,16.763,16.563,16.663,75604,0
2017-07-20,16.663,16.663,16.463,16.563,140310,0
2017-07-21,16.763,16.812,16.463,16.563,148845,0
2017-07-24,16.513,16.613,16.314,16.413,117813,0
2017-07-25,16.563,17.012,16.513,16.812,231225,0
2017-07-26,18.11,18.11,17.511,17.561,343964,0
2017-07-27,17.611,17.76,17.511,17.561,213766,0
2017-07-28,17.511,17.611,17.212,17.361,160949,0
2017-07-31,17.461,17.661,17.336,17.611,204649,0
2017-08-01,17.71,17.76,17.511,17.76,277278,0
2017-08-02,17.71,17.81,17.486,17.561,164208,0
2017-08-03,17.511,17.661,17.361,17.511,241565,0
2017-08-04,17.561,17.76,17.561,17.71,218635,0
2017-08-07,17.661,17.81,17.611,17.661,179230,0
2017-08-08,17.661,17.91,17.561,17.76,167860,0
2017-08-09,17.611,17.71,17.162,17.261,252388,0
2017-08-10,17.212,17.461,17.187,17.212,211492,0
2017-08-11,17.212,17.361,16.937,17.012,176844,0
2017-08-14,17.062,17.436,17.062,17.411,217181,0
2017-08-15,17.461,17.511,17.311,17.361,102258,0
2017-08-16,17.361,17.561,17.311,17.461,154409,0
2017-08-17,17.411,17.461,17.112,17.112,177972,0
2017-08-18,16.912,17.261,16.912,17.062,238921,0
2017-08-21,17.012,17.237,17.012,17.162,108489,0
2017-08-22,17.212,17.311,17.212,17.311,79004,0
2017-08-23,17.112,17.411,17.062,17.261,112439,0
2017-08-24,17.311,17.361,17.187,17.361,93344,0
2017-08-25,17.411,17.486,17.336,17.461,81649,0
2017-08-28,17.461,17.511,17.261,17.361,87566,0
2017-08-29,17.212,17.361,17.137,17.261,164051,0
2017-08-30,17.212,17.461,17.212,17.361,142311,0
2017-08-31,17.411,17.661,17.411,17.561,150476,0
2017-09-01,17.661,17.86,17.661,17.81,179786,0
2017-09-05,17.76,17.835,17.561,17.561,158391,0
2017-09-06,17.611,17.76,17.511,17.511,107192,0
2017-09-07,17.461,17.511,17.162,17.212,232275,0
2017-09-08,17.212,17.661,17.212,17.561,115598,0
2017-09-11,17.611,17.96,17.611,17.96,159801,0
2017-09-12,18.06,18.359,17.96,18.309,234911,0
2017-09-13,18.309,18.559,18.159,18.559,196453,0
2017-09-14,18.509,18.509,18.159,18.209,217534,0
2017-09-15,18.259,18.259,17.91,17.91,469702,0
2017-09-18,18,18.3,17.975,18.2,123488,0
2017-09-19,18.15,18.35,18.05,18.05,188934,0
2017-09-20,18.1,18.35,17.975,18.15,157163,0
2017-09-21,18.1,18.375,16.9467,18.25,144904,0
2017-09-22,18.25,18.45,18.05,18.4,85187,0
2017-09-25,18.35,18.5,18.25,18.35,95759,0
2017-09-26,18.35,18.55,18.2,18.45,220461,0
2017-09-27,18.65,18.85,18.4,18.85,356800,0
2017-09-28,18.9,19,18.55,19,180958,0
2017-09-29,18.95,18.95,18.65,18.65,259276,0
2017-10-02,18.7,18.85,18.55,18.85,288911,0
2017-10-03,18.9,19.15,18.85,18.95,373573,0
2017-10-04,19,19.15,18.825,18.9,153367,0
2017-10-05,18.95,19.125,18.85,19.05,160515,0
2017-10-06,19.05,19.15,18.8,18.85,135484,0
2017-10-09,18.9,19.15,18.85,19.1,252045,0
2017-10-10,19.25,19.55,19.1,19.45,307582,0
2017-10-11,19.45,19.55,19.325,19.35,213446,0
2017-10-12,19.4,19.4,19.25,19.25,79499,0
2017-10-13,19.1834,19.35,18.9,19.2,101697,0
2017-10-16,19.2,19.475,19.15,19.25,257730,0
2017-10-17,19.25,19.45,19.1,19.15,206809,0
2017-10-18,19.25,19.3,19.1,19.25,119972,0
2017-10-19,19.1,19.35,19.1,19.3,82331,0
2017-10-20,19.5,19.6,17.96,19.25,77237,0
2017-10-23,19.35,19.35,18.95,19.05,138921,0
2017-10-24,19.25,19.35,19,19.05,111412,0
2017-10-25,19.35,19.7,19.05,19.65,209158,0
2017-10-26,19.65,20.15,19.65,20.1,195629,0
2017-10-27,20.05,20.1,19.85,20,152648,0
2017-10-30,19.8,19.95,19.4,19.45,140433,0
2017-10-31,19.55,19.85,19.45,19.7,268947,0
2017-11-01,19.95,19.95,19.425,19.55,151023,0
2017-11-02,19.5,20.025,19.3,19.9,170232,0
2017-11-03,19.9,19.95,19.7,19.7,126058,0
2017-11-06,19.8,19.9,19.625,19.75,130745,0
2017-11-07,19.8,19.8,19.05,19.2,127345,0
2017-11-08,19.05,19.2,18.75,18.95,167066,0
2017-11-09,18.9,19.1,18.7,19.05,198223,0
2017-11-10,19.15,19.25,18.9,19.1,121690,0
