Date,Open,High,Low,Close,Volume,OpenInt
2006-09-14,0.96,0.96,0.9179,0.9179,89653,0
2006-09-18,0.876,0.9179,0.8337,0.9179,42742,0
2006-09-19,0.9179,0.9179,0.9179,0.9179,597,0
2006-09-20,0.9179,0.9179,0.792,0.792,10328,0
2006-09-22,0.876,0.9179,0.7495,0.7495,19114,0
2006-09-25,0.8337,0.8337,0.8337,0.8337,5943,0
2006-09-26,0.876,0.9179,0.8337,0.9179,30283,0
2006-09-29,0.9179,0.9179,0.7495,0.7495,41565,0
2006-10-02,0.901,0.9179,0.901,0.9179,2378,0
2006-10-03,0.901,0.9179,0.901,0.901,7721,0
2006-10-05,0.901,0.901,0.876,0.876,24930,0
2006-10-06,0.876,0.876,0.8337,0.8337,21372,0
2006-10-13,0.876,1.0105,0.8337,0.876,28503,0
2006-10-16,0.9179,1.1281,0.9179,1.0863,63072,0
2006-10-17,1.0443,1.0443,1.0021,1.0443,150166,0
2006-10-18,1.0443,1.0443,0.9179,1.0021,155203,0
2006-10-19,1.0021,1.0191,1.0021,1.0191,9749,0
2006-10-20,0.9179,1.0105,0.9179,0.9516,336052,0
2006-10-23,1.0191,1.0363,0.9934,1.0363,142953,0
2006-10-24,1.0363,1.0363,0.9679,0.9679,6886,0
2006-10-25,1.0443,1.0696,1.0443,1.0443,33127,0
2006-10-26,1.0696,1.0696,0.9767,0.9767,48864,0
2006-10-27,1.0863,1.0863,1.0863,1.0863,58242,0
2006-10-30,1.0863,1.0863,1.0863,1.0863,7245,0
2006-10-31,1.0863,1.0949,1.0863,1.0863,18233,0
2006-11-01,1.0863,1.1281,1.061,1.061,42629,0
2006-11-02,1.0777,1.0863,1.0696,1.0863,53438,0
2006-11-03,1.0863,1.0863,1.0527,1.0863,75287,0
2006-11-06,1.1032,1.2882,1.0777,1.2125,283213,0
2006-11-07,1.2125,1.2549,1.1281,1.1705,77783,0
2006-11-08,1.154,1.2549,1.154,1.2125,30048,0
2006-11-09,1.2125,1.2632,1.2125,1.2463,99870,0
2006-11-10,1.2549,1.5076,1.2549,1.3721,172449,0
2006-11-13,1.3979,1.5831,1.2212,1.5408,348186,0
2006-11-14,1.5746,1.5746,1.3304,1.4231,413594,0
2006-11-15,1.4148,1.4993,1.3895,1.4059,156244,0
2006-11-16,1.4316,1.4316,1.3638,1.3638,124627,0
2006-11-17,1.3721,1.3979,1.3556,1.3979,89147,0
2006-11-20,1.4148,1.4148,1.3055,1.3304,106739,0
2006-11-21,1.3304,1.3476,1.2882,1.3055,187015,0
2006-11-22,1.3055,1.3476,1.2972,1.3476,97606,0
2006-11-24,1.3304,1.4148,1.3304,1.3721,33009,0
2006-11-27,1.3721,1.3721,1.3223,1.3476,111861,0
2006-11-28,1.3476,1.3721,1.3476,1.3721,34227,0
2006-11-29,1.3476,1.3638,1.3055,1.3638,47973,0
2006-11-30,1.3395,1.3476,1.3223,1.3476,35358,0
2006-12-01,1.3395,1.3638,1.3138,1.3304,147007,0
2006-12-04,1.3304,1.3304,1.3055,1.3138,36691,0
2006-12-05,1.3055,1.3638,1.3055,1.3476,54386,0
2006-12-06,1.3476,1.3638,1.3055,1.3304,36007,0
2006-12-07,1.2882,1.3556,1.2882,1.3304,160289,0
2006-12-08,1.2798,1.3138,1.2798,1.3138,65754,0
2006-12-11,1.2972,1.3638,1.2882,1.3638,96217,0
2006-12-12,1.3721,1.4906,1.3721,1.4406,89619,0
2006-12-13,1.4406,1.4406,1.4406,1.4406,9275,0
2006-12-14,1.4148,1.4739,1.3395,1.4739,45837,0
2006-12-15,1.4231,1.4231,1.3721,1.3979,25574,0
2006-12-18,1.3721,1.4059,1.3721,1.3979,17100,0
2006-12-19,1.4059,1.457,1.4059,1.457,32477,0
2006-12-20,1.4655,1.4993,1.4231,1.4231,131691,0
2006-12-21,1.4231,1.457,1.4231,1.457,22325,0
2006-12-22,1.457,1.4739,1.457,1.4655,29208,0
2006-12-26,1.4655,1.4993,1.4655,1.4906,77792,0
2006-12-27,1.4906,1.4993,1.4906,1.4993,177119,0
2006-12-28,1.4993,1.4993,1.4826,1.4993,31231,0
2006-12-29,1.4993,1.4993,1.4739,1.4993,43523,0
2007-01-03,1.4906,1.4993,1.3638,1.4316,73331,0
2007-01-04,1.4316,1.4316,1.4316,1.4316,5943,0
2007-01-05,1.4148,1.4148,1.2882,1.3476,24915,0
2007-01-08,1.3304,1.3304,1.1368,1.2125,56645,0
2007-01-09,1.1705,1.1959,1.0863,1.1875,159182,0
2007-01-10,1.2048,1.2463,1.1959,1.2048,122902,0
2007-01-11,1.2382,1.3138,1.2382,1.3055,59311,0
2007-01-12,1.2972,1.3304,1.2882,1.3304,33749,0
2007-01-16,1.3304,1.3304,1.0863,1.2549,636346,0
2007-01-17,1.2632,1.2632,1.154,1.1875,125208,0
2007-01-18,1.2125,1.2549,1.154,1.2212,51034,0
2007-01-19,1.3721,1.3809,1.2716,1.2716,38475,0
2007-01-22,1.3223,1.3476,1.2882,1.3395,72520,0
2007-01-23,1.3395,1.5746,1.3395,1.4993,278993,0
2007-01-24,1.4906,1.5243,1.4316,1.4993,193989,0
2007-01-25,1.5324,1.5577,1.4826,1.5577,54232,0
2007-01-26,1.5577,1.5663,1.4993,1.4993,146563,0
2007-01-29,1.4993,1.5831,1.4993,1.5408,113207,0
2007-01-30,1.5076,1.5408,1.5076,1.5324,42711,0
2007-01-31,1.5577,1.6594,1.5577,1.6084,118931,0
2007-02-01,1.6166,1.6421,1.5915,1.5915,76521,0
2007-02-02,1.6341,1.6676,1.6084,1.6421,192462,0
2007-02-05,1.6341,1.6341,1.5663,1.5915,346680,0
2007-02-06,1.5831,1.6084,1.5663,1.6084,96548,0
2007-02-07,1.7015,1.8359,1.6676,1.7764,567687,0
2007-02-08,1.785,1.7933,1.7268,1.735,286557,0
2007-02-09,1.735,1.743,1.7181,1.7268,361462,0
2007-02-12,1.743,2.0464,1.743,2.0464,461663,0
2007-02-13,2.0211,2.0296,1.9623,2.0126,128541,0
2007-02-14,2.0296,2.0378,2.0039,2.0296,368531,0
2007-02-15,2.0464,2.1728,2.0464,2.1475,451713,0
2007-02-16,2.1728,2.2483,2.1648,2.1728,218182,0
2007-02-20,2.2232,2.3076,2.2232,2.2822,483986,0
2007-02-21,2.2906,2.3918,2.1558,2.3918,378098,0
2007-02-22,2.4591,2.5856,2.4255,2.5685,502238,0
2007-02-23,2.5938,2.7113,2.5938,2.6777,250282,0
2007-02-26,2.6864,3.2926,2.669,3.2086,429751,0
2007-02-27,3.3011,3.3096,2.6278,2.7456,1112613,0
2007-02-28,2.6947,2.7788,2.5176,2.669,1249842,0
2007-03-01,2.7284,2.7284,2.5349,2.5856,168924,0
2007-03-02,2.5856,2.5938,2.2906,2.4083,522863,0
2007-03-05,2.2991,2.5436,2.2483,2.3918,462559,0
2007-03-06,2.5685,2.7538,2.5436,2.5856,175020,0
2007-03-07,2.669,2.669,2.5013,2.5176,139614,0
2007-03-08,2.5095,2.5856,2.5095,2.5685,63289,0
2007-03-09,2.5769,2.5856,2.5176,2.5176,74644,0
2007-03-12,2.5516,2.5856,2.5263,2.5856,54786,0
2007-03-13,2.5769,2.5769,2.4172,2.4507,95373,0
2007-03-14,2.4507,2.4507,2.3328,2.4421,127932,0
2007-03-15,2.4507,2.5436,2.4507,2.5349,25520,0
2007-03-16,2.5436,2.5436,2.4674,2.4759,67460,0
2007-03-19,2.5349,2.5349,2.4759,2.493,64003,0
2007-03-20,2.5263,2.5436,2.5013,2.5095,33724,0
2007-03-21,2.5176,2.5436,2.5095,2.5436,32241,0
2007-03-22,2.5769,2.6356,2.5769,2.6278,93558,0
2007-03-23,2.6278,2.6356,2.5436,2.5856,25208,0
2007-03-26,2.5856,2.6278,2.5436,2.5436,231419,0
2007-03-27,2.5349,2.5769,2.5095,2.5436,86120,0
2007-03-28,2.5013,2.5263,2.4674,2.493,135350,0
2007-03-29,2.4845,2.5013,2.4674,2.5013,13063,0
2007-03-30,2.5013,2.5436,2.4759,2.5349,47175,0
2007-04-02,2.5349,2.6021,2.5349,2.5685,448179,0
2007-04-03,2.5769,2.669,2.5685,2.6529,98122,0
2007-04-04,2.6356,2.669,2.4674,2.5516,195961,0
2007-04-05,2.5601,2.5769,2.493,2.5176,67081,0
2007-04-09,2.5013,2.5516,2.5013,2.5516,26251,0
2007-04-10,2.5516,2.5516,2.366,2.4421,88674,0
2007-04-11,2.5013,2.6777,2.5013,2.5095,414962,0
2007-04-12,2.5601,2.6529,2.5436,2.6021,184231,0
2007-04-13,2.6193,2.7284,2.6021,2.6529,535254,0
2007-04-16,2.6529,2.7538,2.6529,2.7284,119296,0
2007-04-17,2.7113,2.737,2.5769,2.5856,184412,0
2007-04-18,2.6529,2.7284,2.5601,2.6529,101055,0
2007-04-19,2.669,2.669,2.5938,2.6278,53061,0
2007-04-20,2.6278,2.6278,2.5769,2.5938,141780,0
2007-04-23,2.6021,2.6021,2.5013,2.5013,142069,0
2007-04-24,2.4845,2.493,2.4255,2.4591,117431,0
2007-04-25,2.4421,2.4591,2.2736,2.3328,189138,0
2007-04-26,2.3247,2.3328,2.2483,2.2906,83746,0
2007-04-27,2.2567,2.5856,2.2567,2.5436,162539,0
2007-04-30,2.5349,2.5516,2.4421,2.5516,128282,0
2007-05-01,2.5436,2.5436,2.4759,2.4759,22046,0
2007-05-02,2.4759,2.5769,2.4759,2.5263,132066,0
2007-05-03,2.5436,2.6529,2.5095,2.6107,168804,0
2007-05-04,2.6107,2.669,2.5685,2.5685,415380,0
2007-05-07,2.6021,2.7873,2.5856,2.669,358594,0
2007-05-08,2.6864,3.0822,2.6777,3.0232,303559,0
2007-05-09,3.0232,3.0822,2.9221,3.0822,142921,0
2007-05-10,3.0483,3.0483,2.9053,3.0063,685004,0
2007-05-11,2.9638,3.0063,2.9638,3.0063,368339,0
2007-05-14,3.0063,3.04,2.9221,2.9638,184683,0
2007-05-15,2.9221,2.9638,2.8973,2.9391,112054,0
2007-05-16,2.9555,2.9555,2.9053,2.9221,134086,0
2007-05-17,2.9053,2.9976,2.8886,2.9638,85969,0
2007-05-18,2.9638,3.04,2.9391,3.04,183706,0
2007-05-21,3.0316,3.0654,2.9474,3.0232,129494,0
2007-05-22,3.0232,3.0232,2.8886,2.9725,63738,0
2007-05-23,2.9725,3.04,2.9555,3.0316,38103,0
2007-05-24,3.0316,3.0316,2.9725,3.0063,64037,0
2007-05-25,2.9976,3.04,2.9638,2.9894,71649,0
2007-05-29,2.9555,3.1665,2.9555,3.1247,308131,0
2007-05-30,3.04,3.0822,2.9638,2.9725,108162,0
2007-05-31,3.0063,3.04,3.0063,3.04,37355,0
2007-06-01,3.0654,3.1417,3.0654,3.0907,54810,0
2007-06-04,3.0907,3.1496,3.0907,3.1247,50646,0
2007-06-05,3.1247,3.2086,3.0232,3.0654,134700,0
2007-06-06,3.04,3.1247,3.0147,3.1077,54179,0
2007-06-07,3.1665,3.1665,2.9221,2.9221,140871,0
2007-06-08,2.8805,2.9638,2.7538,2.9221,88351,0
2007-06-11,2.9638,2.9976,2.9139,2.9391,92686,0
2007-06-12,2.9391,3.0316,2.9307,3.0063,59555,0
2007-06-13,3.0063,3.0654,2.9307,2.9638,64962,0
2007-06-14,3.0063,3.0063,2.8886,2.8886,48629,0
2007-06-15,2.9221,2.9391,2.8719,2.8805,84949,0
2007-06-18,2.8719,2.9638,2.8719,2.8886,77511,0
2007-06-19,2.9053,3.0147,2.8805,2.9638,60236,0
2007-06-20,3.0063,3.0147,2.9391,2.9976,114988,0
2007-06-21,3.0063,3.1915,2.9638,3.1578,236808,0
2007-06-22,3.1665,3.1665,3.0907,3.1496,92273,0
2007-06-25,3.1665,3.1665,3.0483,3.0483,104890,0
2007-06-26,3.04,3.04,2.9638,3.04,66082,0
2007-06-27,3.04,3.04,2.9307,2.9725,104227,0
2007-06-28,3.0063,3.0822,2.9555,3.04,111211,0
2007-06-29,3.04,3.0822,3.0147,3.0569,61634,0
2007-07-02,3.0822,3.0822,2.9894,2.9976,33513,0
2007-07-03,3.04,3.0907,3.0316,3.0654,24445,0
2007-07-05,3.0063,3.04,2.9811,2.9894,70536,0
2007-07-06,3.0063,3.1247,2.9894,3.04,208365,0
2007-07-09,3.3262,3.4187,3.1247,3.3769,223333,0
2007-07-10,3.4021,3.6128,3.3769,3.5452,246940,0
2007-07-11,3.5203,3.5452,3.4698,3.5036,115223,0
2007-07-12,3.5203,3.756,3.5203,3.6716,286916,0
2007-07-13,3.6378,3.9164,3.6128,3.9164,192912,0
2007-07-16,4.0251,4.0251,3.756,3.806,315673,0
2007-07-17,3.7977,3.7977,3.4948,3.5705,393121,0
2007-07-18,3.5705,3.7977,3.5705,3.7475,186737,0
2007-07-19,3.756,3.8396,3.5623,3.5705,367305,0
2007-07-20,3.7143,3.781,3.6716,3.756,81198,0
2007-07-23,3.7977,3.8483,3.7977,3.8232,78483,0
2007-07-24,3.8396,3.9164,3.8145,3.8145,143926,0
2007-07-25,3.8569,3.8824,3.8232,3.8569,54209,0
2007-07-26,3.8396,3.8483,3.5876,3.6716,89986,0
2007-07-27,3.6883,3.756,3.6716,3.7475,41051,0
2007-07-30,3.756,3.8483,3.7475,3.7977,134947,0
2007-07-31,3.8315,3.8396,3.781,3.8396,77732,0
2007-08-01,3.806,3.8232,3.7143,3.781,34757,0
2007-08-02,3.7387,3.781,3.68,3.756,23582,0
2007-08-03,3.756,3.7644,3.6716,3.6716,56112,0
2007-08-06,3.6549,3.6716,3.5623,3.5623,20132,0
2007-08-07,3.5623,3.63,3.4698,3.63,80893,0
2007-08-08,3.7143,3.7727,3.6969,3.7727,159169,0
2007-08-09,3.7977,3.7977,3.68,3.6883,27468,0
2007-08-10,3.6883,3.7054,3.4611,3.63,95401,0
2007-08-13,3.63,3.6969,3.5705,3.6716,90904,0
2007-08-14,3.6716,3.6716,3.5705,3.5876,77129,0
2007-08-15,3.5203,3.5452,3.2926,3.3769,225302,0
2007-08-16,3.2086,3.2506,2.9391,3.1247,284737,0
2007-08-17,3.2086,3.2086,3.0063,3.0822,544741,0
2007-08-20,3.1665,3.2086,3.04,3.0822,129277,0
2007-08-21,3.0738,3.0738,3.0063,3.0232,121604,0
2007-08-22,3.0147,3.0822,3.0147,3.0232,164472,0
2007-08-23,3.0569,3.2086,3.04,3.1247,235121,0
2007-08-24,3.1417,3.1831,3.1247,3.1831,44814,0
2007-08-27,3.1578,3.4103,3.1578,3.335,52808,0
2007-08-28,3.2926,3.335,3.1751,3.234,52811,0
2007-08-29,3.335,3.36,3.1247,3.1329,59998,0
2007-08-30,3.1417,3.3176,3.1247,3.1665,173754,0
2007-08-31,3.2086,3.2086,3.1417,3.2086,44875,0
2007-09-04,3.2086,3.2506,3.0822,3.1751,61917,0
2007-09-05,3.1751,3.1751,3.0822,3.0822,19894,0
2007-09-06,3.1998,3.3935,3.1665,3.3935,156986,0
2007-09-07,3.4611,3.5452,3.335,3.5119,130673,0
2007-09-10,3.5203,3.7143,3.5036,3.5036,120994,0
2007-09-11,3.5371,3.5794,3.3769,3.5452,65611,0
2007-09-12,3.554,3.554,3.3769,3.4187,46946,0
2007-09-13,3.3769,3.4611,3.3769,3.3769,29748,0
2007-09-14,3.3519,3.4611,3.3432,3.3769,37492,0
2007-09-17,3.36,3.5036,3.3519,3.5036,176640,0
2007-09-18,3.5036,3.63,3.5036,3.63,106034,0
2007-09-19,3.6378,3.6378,3.2254,3.3935,392617,0
2007-09-20,3.3853,3.4698,3.2926,3.4187,226238,0
2007-09-21,3.4187,3.5287,3.4187,3.5203,96065,0
2007-09-24,3.5623,3.6549,3.4698,3.5452,353707,0
2007-09-25,3.5036,3.5036,3.3687,3.4021,40230,0
2007-09-26,3.4527,3.4778,3.335,3.3853,33726,0
2007-09-27,3.3935,3.4187,3.1665,3.335,166928,0
2007-09-28,3.3687,3.436,3.2254,3.2506,121015,0
2007-10-01,3.2086,3.3769,3.1665,3.2086,68043,0
2007-10-02,3.0738,3.1496,3.0569,3.0654,99876,0
2007-10-03,3.0989,3.2506,3.0989,3.2506,99769,0
2007-10-04,3.1417,3.2506,3.1329,3.234,63572,0
2007-10-05,3.234,3.2926,3.0822,3.1665,97952,0
2007-10-08,3.1665,3.1751,3.04,3.0822,47220,0
2007-10-09,3.1665,3.2086,3.0907,3.1665,48315,0
2007-10-10,3.1496,3.2757,3.1329,3.2757,67109,0
2007-10-11,3.2086,3.3769,3.1751,3.2757,168673,0
2007-10-12,3.2757,3.36,3.1247,3.2926,73500,0
2007-10-15,3.2843,3.3011,3.2086,3.2506,59497,0
2007-10-16,3.2166,3.2166,2.8296,3.04,371668,0
2007-10-17,3.04,3.0989,2.9638,3.0907,177749,0
2007-10-18,3.0907,3.2595,3.0907,3.2254,70882,0
2007-10-19,3.2254,3.234,3.0063,3.04,102223,0
2007-10-22,3.0483,3.1247,3.0316,3.1247,208290,0
2007-10-23,3.1247,3.2506,3.04,3.2506,57683,0
2007-10-24,3.2678,3.5287,3.2421,3.5036,159625,0
2007-10-25,3.5036,3.5287,3.3769,3.3769,179154,0
2007-10-26,3.3935,3.5036,3.3519,3.5036,85819,0
2007-10-29,3.5876,3.7727,3.5794,3.756,281782,0
2007-10-30,3.8315,3.9164,3.7977,3.8739,172060,0
2007-10-31,3.8991,3.8991,3.63,3.7644,140861,0
2007-11-01,3.6883,3.7977,3.6378,3.7977,54815,0
2007-11-02,3.68,3.8396,3.68,3.8315,59115,0
2007-11-05,3.8824,3.9665,3.8396,3.958,132502,0
2007-11-06,3.958,4.253,3.958,4.0585,328532,0
2007-11-07,4.1263,4.1263,3.756,3.8396,263266,0
2007-11-08,3.9079,4.0003,3.756,4.0003,151779,0
2007-11-09,4.0003,4.0003,3.7387,3.8396,137155,0
2007-11-12,3.63,3.63,3.3432,3.4441,367850,0
2007-11-13,3.4948,3.6716,3.4611,3.5876,111270,0
2007-11-14,3.6044,3.8145,3.5794,3.756,119970,0
2007-11-15,3.6716,3.7977,3.5959,3.6463,43559,0
2007-11-16,3.6463,3.6716,3.5287,3.6215,94618,0
2007-11-19,3.6883,3.7896,3.6716,3.7054,129073,0
2007-11-20,3.7143,3.8396,3.7143,3.806,146162,0
2007-11-21,3.8232,3.8396,3.7143,3.7387,80196,0
2007-11-23,3.7727,3.7977,3.6044,3.7977,61023,0
2007-11-26,3.8396,3.958,3.806,3.9501,205778,0
2007-11-27,3.9501,3.9501,3.63,3.7143,81423,0
2007-11-28,3.756,3.8824,3.7306,3.8652,62050,0
2007-11-29,3.806,3.8824,3.7644,3.8824,21925,0
2007-11-30,3.7644,3.8315,3.6716,3.756,54647,0
2007-12-03,3.6883,3.756,3.6883,3.7054,25716,0
2007-12-04,3.756,3.756,3.63,3.63,46764,0
2007-12-05,3.5876,3.6716,3.5452,3.6716,53629,0
2007-12-06,3.6716,3.7977,3.5876,3.6716,62468,0
2007-12-07,3.7054,3.756,3.63,3.756,62237,0
2007-12-10,3.756,3.756,3.7143,3.756,180662,0
2007-12-11,3.7143,3.756,3.7143,3.756,36432,0
2007-12-12,3.756,3.756,3.6632,3.7387,52637,0
2007-12-13,3.6378,3.7475,3.6378,3.6969,58081,0
2007-12-14,3.6378,3.6969,3.5876,3.5959,26383,0
2007-12-17,3.6378,3.6463,3.4778,3.5036,92390,0
2007-12-18,3.4611,3.5036,3.2926,3.3432,115771,0
2007-12-19,3.335,3.436,3.335,3.4021,29055,0
2007-12-20,3.4611,3.5876,3.4527,3.5876,25845,0
2007-12-21,3.5876,3.63,3.554,3.5794,246643,0
2007-12-24,3.5876,3.7143,3.5876,3.7143,74750,0
2007-12-26,3.7143,3.756,3.5959,3.7143,54868,0
2007-12-27,3.756,3.756,3.7143,3.756,38492,0
2007-12-28,3.6716,3.756,3.6716,3.7143,41051,0
2007-12-31,3.68,3.7143,3.63,3.7143,9273,0
2008-01-02,3.7896,3.9164,3.756,3.9164,123960,0
2008-01-03,3.8991,3.9164,3.7977,3.8396,117527,0
2008-01-04,3.8396,3.8824,3.756,3.8396,65436,0
2008-01-07,3.7977,3.8569,3.7222,3.7222,105032,0
2008-01-08,3.756,3.9164,3.756,3.7977,129054,0
2008-01-09,3.8483,3.8824,3.7143,3.7143,120555,0
2008-01-10,3.7143,3.756,3.6969,3.756,57659,0
2008-01-11,3.7306,3.756,3.7222,3.756,60138,0
2008-01-14,3.8232,3.8315,3.6716,3.756,202945,0
2008-01-15,3.756,3.756,3.5036,3.5036,101886,0
2008-01-16,3.5452,3.5876,3.2926,3.5036,130243,0
2008-01-17,3.5452,3.5876,3.436,3.4611,90484,0
2008-01-18,3.3432,3.3769,3.1665,3.3769,197392,0
2008-01-22,3.2254,3.36,3.0063,3.2926,184291,0
2008-01-23,3.2086,3.2506,3.0822,3.1665,68648,0
2008-01-24,3.2506,3.3769,3.2506,3.335,127506,0
2008-01-25,3.4187,3.4948,3.335,3.3769,94635,0
2008-01-28,3.335,3.4187,3.3011,3.4021,70377,0
2008-01-29,3.3769,3.436,3.335,3.3432,58173,0
2008-01-30,3.335,3.3519,3.2678,3.3096,55971,0
2008-01-31,3.3096,3.3096,3.2086,3.2254,48749,0
2008-02-01,3.2678,3.3687,3.2506,3.2926,69724,0
2008-02-04,3.3432,3.3432,3.1665,3.1665,64973,0
2008-02-05,3.1329,3.1915,3.1247,3.1329,31969,0
2008-02-06,3.1496,3.2086,3.1329,3.1915,50461,0
2008-02-07,3.1665,3.2166,3.1247,3.1247,99005,0
2008-02-08,3.1578,3.3262,3.1247,3.2506,142146,0
2008-02-11,3.2506,3.2506,3.1417,3.1417,96687,0
2008-02-12,3.1665,3.1915,3.0822,3.0989,137013,0
2008-02-13,3.0822,3.0907,2.9638,3.0147,105909,0
2008-02-14,3.0063,3.0063,2.9221,2.9638,125408,0
2008-02-15,2.9474,3.04,2.9307,3.0063,129463,0
2008-02-19,3.0147,3.0147,2.9474,2.9474,165060,0
2008-02-20,2.9811,2.9811,2.838,2.8553,165546,0
2008-02-21,2.8805,2.8886,2.8129,2.838,204406,0
2008-02-22,2.7284,2.8633,2.7284,2.838,425137,0
2008-02-25,2.8719,3.1665,2.8633,3.1578,835926,0
2008-02-26,3.2254,3.5452,3.1247,3.4611,866161,0
2008-02-27,3.5203,3.5623,3.3096,3.3769,269161,0
2008-02-28,3.3432,3.5287,3.2595,3.436,194327,0
2008-02-29,3.4273,3.4611,3.3262,3.3935,83780,0
2008-03-03,3.3769,3.5287,3.3769,3.4698,204776,0
2008-03-04,3.5036,3.5287,3.3519,3.3935,194569,0
2008-03-05,3.436,3.7143,3.436,3.7143,363695,0
2008-03-06,3.7222,3.7387,3.5705,3.7387,321007,0
2008-03-07,3.7306,3.7306,3.5876,3.5876,143378,0
2008-03-10,3.5452,3.5452,3.4273,3.4864,121986,0
2008-03-11,3.4778,3.5876,3.3769,3.4948,89110,0
2008-03-12,3.4527,3.6044,3.4527,3.5705,63161,0
2008-03-13,3.5203,3.63,3.5203,3.63,83466,0
2008-03-14,3.6632,3.7306,3.63,3.7143,85187,0
2008-03-17,3.4611,3.6632,3.4611,3.63,312406,0
2008-03-18,3.63,3.756,3.5959,3.6549,476376,0
2008-03-19,3.7143,3.7143,3.5452,3.6463,565355,0
2008-03-20,3.5036,3.63,3.5036,3.5959,360299,0
2008-03-24,3.5705,3.756,3.5705,3.68,342701,0
2008-03-25,3.7387,3.8824,3.7143,3.8232,137515,0
2008-03-26,3.8569,3.9164,3.781,3.9164,117792,0
2008-03-27,3.8396,4.0585,3.7977,4.0341,186516,0
2008-03-28,4.0085,4.1688,3.9164,4.0003,226813,0
2008-03-31,4.0425,4.0425,3.8824,3.9164,75550,0
2008-04-01,3.806,3.8396,3.6969,3.756,155238,0
2008-04-02,3.756,3.8824,3.7387,3.8824,124268,0
2008-04-03,3.8824,3.8824,3.7977,3.8396,56286,0
2008-04-04,3.8569,3.8906,3.7977,3.8396,41606,0
2008-04-07,3.7977,3.9164,3.7977,3.9164,60357,0
2008-04-08,3.8315,3.9326,3.7644,3.8232,125210,0
2008-04-09,3.7977,3.8739,3.5705,3.756,236457,0
2008-04-10,3.8232,3.8396,3.7143,3.7727,37162,0
2008-04-11,3.7727,3.8396,3.7727,3.806,31920,0
2008-04-14,3.8396,3.8824,3.7896,3.8396,46718,0
2008-04-15,3.8824,3.8824,3.7977,3.8396,48826,0
2008-04-16,3.8569,3.9247,3.8396,3.9164,71531,0
2008-04-17,3.9164,3.9754,3.8906,3.9754,131187,0
2008-04-18,3.9164,4.0003,3.8991,4.0003,41080,0
2008-04-21,3.9247,4.0425,3.9247,4.0085,107006,0
2008-04-22,4.0173,4.1263,3.9919,4.1263,392310,0
2008-04-23,4.1347,4.1518,4.0251,4.0922,171392,0
2008-04-24,4.1094,4.2359,4.0251,4.2359,200385,0
2008-04-25,4.1688,4.2108,4.0922,4.1263,77068,0
2008-04-28,4.1263,4.1854,4.1182,4.1182,151675,0
2008-04-29,4.0841,4.0841,3.9164,3.958,285534,0
2008-04-30,3.958,3.958,3.8483,3.9079,49272,0
2008-05-01,3.9079,3.9164,3.7143,3.781,255640,0
2008-05-02,3.7977,3.8739,3.7977,3.8569,51041,0
2008-05-05,3.8824,3.9665,3.8824,3.9164,133109,0
2008-05-06,3.958,3.958,3.8396,3.9164,92423,0
2008-05-07,3.9164,3.9164,3.8232,3.8652,119664,0
2008-05-08,3.8991,3.958,3.8652,3.9164,167199,0
2008-05-09,3.8991,4.1182,3.8739,4.1182,66983,0
2008-05-12,4.16,4.337,4.16,4.337,142601,0
2008-05-13,4.337,4.3535,4.1688,4.253,108252,0
2008-05-14,4.312,4.5812,4.312,4.4885,189824,0
2008-05-15,4.4717,4.7496,4.4046,4.7416,109314,0
2008-05-16,4.7496,5.0776,4.7246,5.0444,338482,0
2008-05-19,5.0361,5.0776,4.8756,4.9182,187648,0
2008-05-20,4.8756,4.8756,4.6823,4.8252,173153,0
2008-05-21,4.8335,5.0444,4.6739,4.6739,131702,0
2008-05-22,4.7496,5.0361,4.7332,4.9684,182919,0
2008-05-23,5.0188,5.0188,4.8166,4.8252,150673,0
2008-05-27,4.8086,4.9182,4.7918,4.8335,153770,0
2008-05-28,4.7918,4.8335,4.4383,4.463,290181,0
2008-05-29,4.463,4.5053,4.312,4.4208,113306,0
2008-05-30,4.463,4.5473,4.4131,4.463,40075,0
2008-06-02,4.463,4.5473,4.337,4.4046,98610,0
2008-06-03,4.32,4.4046,4.1347,4.2192,247577,0
2008-06-04,4.2948,4.3791,4.253,4.3791,15792,0
2008-06-05,4.2699,4.337,4.177,4.3282,82730,0
2008-06-06,4.3282,4.5812,4.253,4.3791,100109,0
2008-06-09,4.312,4.3791,4.3032,4.3791,43157,0
2008-06-10,4.337,4.4975,4.312,4.337,32451,0
2008-06-11,4.253,4.3791,4.1854,4.2025,31755,0
2008-06-12,4.2108,4.4046,4.177,4.2108,39705,0
2008-06-13,4.3791,4.3791,4.2108,4.2948,55369,0
2008-06-16,4.337,4.4465,4.261,4.261,72851,0
2008-06-17,4.253,4.2948,4.2278,4.2278,15274,0
2008-06-18,4.2108,4.3791,4.1688,4.253,65995,0
2008-06-19,4.2108,4.4131,4.2108,4.3959,58935,0
2008-06-20,4.4298,4.4465,4.2948,4.337,61828,0
2008-06-23,4.3707,4.3791,4.1688,4.1688,119709,0
2008-06-24,4.2192,4.2442,4.1263,4.1429,128180,0
2008-06-25,4.1263,4.1429,4.0003,4.1182,46318,0
2008-06-26,4.2108,4.2108,4.0504,4.1688,36041,0
2008-06-27,4.1854,4.2948,4.1263,4.2108,66739,0
2008-06-30,4.253,4.337,4.2108,4.253,105572,0
2008-07-01,4.2108,4.5473,4.177,4.5473,108834,0
2008-07-02,4.6319,4.7157,4.3959,4.463,51902,0
2008-07-03,4.4208,4.4549,4.261,4.3791,57654,0
2008-07-07,4.3791,4.3791,4.1688,4.2948,93832,0
2008-07-08,4.2192,4.2359,4.0841,4.1688,55179,0
2008-07-09,4.1347,4.1688,3.958,4.0841,118393,0
2008-07-10,4.0003,4.0425,3.8824,4.0425,108513,0
2008-07-11,4.0425,4.1518,3.8824,4.0674,45175,0
2008-07-14,4.0674,4.1518,4.0341,4.0425,58291,0
2008-07-15,4.1263,4.1263,3.8824,3.9919,59383,0
2008-07-16,4.0251,4.0674,3.958,4.0173,37936,0
2008-07-17,3.958,4.1688,3.958,4.1688,64090,0
2008-07-18,4.1688,4.1688,4.0003,4.0341,85380,0
2008-07-21,4.0425,4.1263,4.0425,4.0585,54405,0
2008-07-22,4.0585,4.0841,3.9919,4.0173,53935,0
2008-07-23,4.0003,4.0003,3.7977,3.8396,85504,0
2008-07-24,3.8396,3.8396,3.7644,3.7644,49731,0
2008-07-25,3.7644,3.7727,3.5876,3.6716,127157,0
2008-07-28,3.6716,3.8906,3.6463,3.756,105025,0
2008-07-29,3.7977,3.9079,3.7977,3.8396,31441,0
2008-07-30,3.8569,3.8652,3.6463,3.7977,65580,0
2008-07-31,3.8232,3.8824,3.756,3.8396,15650,0
2008-08-01,3.7727,3.8396,3.6716,3.8145,26434,0
2008-08-04,3.6716,3.7054,3.4441,3.4611,107628,0
2008-08-05,3.4187,3.4187,3.2506,3.3935,178031,0
2008-08-06,3.3769,3.5452,3.2506,3.335,48806,0
2008-08-07,3.3769,3.4611,3.3096,3.335,42102,0
2008-08-08,3.2506,3.2506,3.0569,3.1163,122679,0
2008-08-11,3.0989,3.1163,2.7956,2.838,140385,0
2008-08-12,2.838,3.0063,2.8296,3.0063,33041,0
2008-08-13,3.04,3.335,3.0063,3.2506,46713,0
2008-08-14,3.2926,3.3769,3.2086,3.2086,42776,0
2008-08-15,2.9221,3.1247,2.8553,2.9894,124742,0
2008-08-18,3.0822,3.0822,2.9221,2.9976,74194,0
2008-08-19,3.04,3.0822,2.8468,3.0822,129156,0
2008-08-20,3.0738,3.335,3.0738,3.335,79017,0
2008-08-21,3.335,3.756,3.335,3.756,156100,0
2008-08-22,3.756,3.8315,3.5876,3.6716,113042,0
2008-08-25,3.7896,3.7896,3.6128,3.63,52504,0
2008-08-26,3.5876,3.6716,3.5119,3.5119,21184,0
2008-08-27,3.4611,3.4778,3.3935,3.4187,26569,0
2008-08-28,3.4778,3.5623,3.4698,3.5203,16271,0
2008-08-29,3.4611,3.4611,3.3769,3.4187,14181,0
2008-09-02,3.2506,3.335,3.0989,3.1665,88818,0
2008-09-03,3.1329,3.1998,2.9221,2.9307,192315,0
2008-09-04,3.0063,3.0232,2.669,2.7113,170666,0
2008-09-05,2.669,2.7113,2.5013,2.669,350788,0
2008-09-08,2.7203,2.838,2.6021,2.669,103193,0
2008-09-09,2.5856,2.6278,2.2483,2.4172,145943,0
2008-09-10,2.3328,2.3996,2.2567,2.2906,103040,0
2008-09-11,2.3328,2.3328,1.9705,2.1648,185753,0
2008-09-12,2.1893,2.7113,2.1648,2.5856,132166,0
2008-09-15,2.669,2.838,2.5436,2.6021,189978,0
2008-09-16,2.5769,2.5856,2.2991,2.4507,152432,0
2008-09-17,2.4591,2.7708,2.2906,2.7028,252800,0
2008-09-18,2.8805,3.1417,2.7028,2.7538,218060,0
2008-09-19,2.8805,3.1247,2.7788,3.0822,120119,0
2008-09-22,3.2926,3.4187,3.1665,3.335,350527,0
2008-09-23,3.4187,3.5876,3.3769,3.5203,107708,0
2008-09-24,3.5876,3.6716,3.2678,3.3432,106225,0
2008-09-25,3.3096,3.3687,3.2678,3.335,138495,0
2008-09-26,3.3011,3.3687,3.2678,3.2757,85335,0
2008-09-29,3.335,3.4187,3.04,3.0822,62870,0
2008-09-30,3.1247,3.335,3.0822,3.0822,32206,0
2008-10-01,3.0822,3.2086,3.0822,3.0822,46502,0
2008-10-02,3.0063,3.0063,2.6616,2.6616,135347,0
2008-10-03,2.669,2.8213,2.5013,2.5856,107529,0
2008-10-06,2.5436,2.6439,2.2651,2.2736,246250,0
2008-10-07,2.6278,2.838,2.5176,2.5856,200639,0
2008-10-08,2.5856,2.6616,2.3328,2.6021,145404,0
2008-10-09,2.5436,2.5769,2.2906,2.2991,113842,0
2008-10-10,2.2483,2.3497,1.9705,2.0884,166416,0
2008-10-13,2.0884,2.3328,2.0884,2.2401,37945,0
2008-10-14,2.2906,2.5013,2.2822,2.3328,164933,0
2008-10-15,2.3746,2.3746,2.0884,2.1308,54054,0
2008-10-16,2.2064,2.2064,1.7514,1.8528,234726,0
2008-10-17,2.0464,2.5013,2.0039,2.4591,314944,0
2008-10-20,2.5013,2.669,2.3328,2.4591,40495,0
2008-10-21,2.6021,2.6021,2.1558,2.1558,42836,0
2008-10-22,2.1558,2.1648,1.937,2.0713,89694,0
2008-10-23,1.9623,2.1308,1.7268,1.9623,202705,0
2008-10-24,1.7514,1.8609,1.6676,1.7764,137111,0
2008-10-27,1.819,1.8528,1.6929,1.8528,91128,0
2008-10-28,2.0884,2.1226,1.819,1.8695,123110,0
2008-10-29,1.8783,2.1308,1.8443,2.1308,129303,0
2008-10-30,2.1558,2.2736,2.1558,2.1648,133181,0
2008-10-31,2.1648,2.2064,1.937,1.9623,114504,0
2008-11-03,2.0464,2.055,1.9872,1.9872,128818,0
2008-11-04,2.0884,2.3328,2.0378,2.2651,114936,0
2008-11-05,2.2651,2.4591,2.1387,2.3497,110598,0
2008-11-06,2.2991,2.3746,2.2991,2.3328,27354,0
2008-11-07,2.3158,2.366,2.2736,2.2736,86462,0
2008-11-10,2.3328,2.5769,2.3158,2.5013,152431,0
2008-11-11,2.4591,2.4591,2.2906,2.366,36904,0
2008-11-12,2.3328,2.3497,2.2064,2.2401,45885,0
2008-11-13,2.2064,2.3746,2.1648,2.3497,63016,0
2008-11-14,2.3412,2.6021,2.3412,2.5176,69310,0
2008-11-17,2.5685,2.5685,2.3328,2.3746,30115,0
2008-11-18,2.3328,2.5769,2.3328,2.4591,46261,0
2008-11-19,2.3746,2.5013,2.2483,2.4083,80307,0
2008-11-20,2.2064,2.2483,1.7603,1.8359,348842,0
2008-11-21,1.7933,1.9207,1.7603,1.8783,110400,0
2008-11-24,1.8695,2.0884,1.8528,2.0464,117999,0
2008-11-25,2.0039,2.0634,1.9705,2.0464,48184,0
2008-11-26,2.0378,2.4172,2.0039,2.4172,77293,0
2008-11-28,2.4172,2.4255,2.3746,2.4172,19081,0
2008-12-01,2.3746,2.3746,2.0969,2.0969,62362,0
2008-12-02,2.2906,2.3328,2.1558,2.1893,161962,0
2008-12-03,2.1138,2.2146,2.0884,2.1984,73276,0
2008-12-04,2.1984,2.1984,2.1558,2.1893,25693,0
2008-12-05,2.1648,2.1893,2.1138,2.1138,60902,0
2008-12-08,2.0969,2.1648,2.055,2.1648,59812,0
2008-12-09,2.0969,2.1984,2.0969,2.1138,10625,0
2008-12-10,2.1984,2.7113,2.1984,2.6616,804538,0
2008-12-11,2.6529,2.669,2.4591,2.5013,632580,0
2008-12-12,2.5013,2.5013,2.4255,2.4759,158252,0
2008-12-15,2.4674,2.5856,2.3158,2.4172,804104,0
2008-12-16,2.4172,2.5013,2.3579,2.4172,137283,0
2008-12-17,2.493,2.6278,2.4172,2.5176,182891,0
2008-12-18,2.6529,2.8805,2.5856,2.7113,93226,0
2008-12-19,2.6777,2.6777,2.5436,2.6107,49770,0
2008-12-22,2.737,2.8805,2.669,2.7956,83459,0
2008-12-23,2.6021,2.7956,2.5856,2.7538,58592,0
2008-12-24,2.6356,2.838,2.6356,2.838,40951,0
2008-12-26,2.838,2.9638,2.737,2.8973,76948,0
2008-12-29,2.9391,3.234,2.9221,3.0822,92460,0
2008-12-30,3.0822,3.2086,2.9811,3.0063,67499,0
2008-12-31,2.7788,2.9976,2.7788,2.9221,60196,0
2009-01-02,3.0822,3.1496,2.9221,2.9221,84349,0
2009-01-05,2.838,2.9221,2.7113,2.838,293020,0
2009-01-06,2.8041,2.9976,2.7538,2.9221,81974,0
2009-01-07,2.9221,2.9221,2.8041,2.8633,43164,0
2009-01-08,2.9053,3.04,2.838,2.8973,66764,0
2009-01-09,2.9221,2.9221,2.8041,2.8041,89087,0
2009-01-12,2.7538,3.0063,2.6439,2.669,109250,0
2009-01-13,2.7113,2.9221,2.669,2.9053,45844,0
2009-01-14,2.8973,2.9221,2.7203,2.7538,79194,0
2009-01-15,2.7538,2.7538,2.6278,2.7538,39787,0
2009-01-16,2.8805,2.9894,2.7956,2.9638,54398,0
2009-01-20,2.9976,3.0232,2.9221,2.9221,102708,0
2009-01-21,2.9221,2.9555,2.7113,2.8805,49461,0
2009-01-22,2.8805,3.0063,2.8805,2.9638,37941,0
2009-01-23,2.9894,3.2086,2.9391,3.2086,125847,0
2009-01-26,3.335,3.4611,3.2926,3.4527,176483,0
2009-01-27,3.4187,3.4187,3.2254,3.3519,89204,0
2009-01-28,3.335,3.335,3.2086,3.2926,40138,0
2009-01-29,3.2843,3.5876,3.234,3.5452,105715,0
2009-01-30,3.554,3.554,3.4698,3.4864,157165,0
2009-02-02,3.4187,3.5036,3.3011,3.4441,80613,0
2009-02-03,3.4187,3.5036,3.4021,3.4611,53306,0
2009-02-04,3.4611,3.6463,3.4611,3.5794,73211,0
2009-02-05,3.335,3.6378,3.335,3.5036,47390,0
2009-02-06,3.4864,3.7143,3.3853,3.63,79092,0
2009-02-09,3.6716,3.941,3.6716,3.8569,237728,0
2009-02-10,3.9501,4.253,3.9164,4.0841,264191,0
2009-02-11,4.1429,4.312,4.0173,4.2025,141027,0
2009-02-12,4.2864,4.6907,4.1688,4.6907,329762,0
2009-02-13,4.5053,4.5895,4.337,4.4046,218856,0
2009-02-17,4.6739,4.7918,4.5895,4.7157,357784,0
2009-02-18,4.7669,4.7669,4.0585,4.2278,399745,0
2009-02-19,4.0425,4.4208,4.0425,4.1263,181019,0
2009-02-20,4.1688,4.3454,4.1005,4.2359,201276,0
2009-02-23,4.2359,4.2864,4.0425,4.0504,96208,0
2009-02-24,4.0425,4.2442,3.7222,4.2278,241403,0
2009-02-25,4.2108,4.2108,3.9164,4.0003,99816,0
2009-02-26,3.958,3.9754,3.6969,3.7977,205243,0
2009-02-27,3.7977,3.9501,3.756,3.9501,56133,0
2009-03-02,3.9501,3.9501,3.4273,3.5036,162488,0
2009-03-03,3.4187,3.6044,3.2506,3.4527,320419,0
2009-03-04,3.4187,3.5452,3.2926,3.2926,60782,0
2009-03-05,3.3769,3.5452,3.2926,3.5036,118787,0
2009-03-06,3.63,3.7054,3.5036,3.5452,114687,0
2009-03-09,3.5794,3.5876,3.3011,3.335,86471,0
2009-03-10,3.3011,3.3011,2.9307,3.0822,324838,0
2009-03-11,3.0822,3.3519,3.0063,3.2506,172835,0
2009-03-12,3.2926,3.436,3.234,3.3687,34346,0
2009-03-13,3.3769,3.4611,3.0989,3.1665,173340,0
2009-03-16,3.04,3.0822,2.8041,3.0316,573556,0
2009-03-17,3.0063,3.0316,2.8973,3.0147,86268,0
2009-03-18,3.0063,3.3853,2.9811,3.2086,367505,0
2009-03-19,3.2678,3.5119,3.2678,3.4441,198403,0
2009-03-20,3.5036,3.6128,3.436,3.5452,213678,0
2009-03-23,3.5036,3.6128,3.2086,3.3432,87385,0
2009-03-24,3.335,3.554,3.2506,3.5036,86345,0
2009-03-25,3.4698,3.5036,3.3769,3.5036,23869,0
2009-03-26,3.554,3.756,3.5036,3.6716,126811,0
2009-03-27,3.63,3.6716,3.5876,3.6716,43902,0
2009-03-30,3.5452,3.6549,3.5036,3.6549,49344,0
2009-03-31,3.6549,3.8824,3.5876,3.756,55277,0
2009-04-01,3.8483,3.9164,3.6128,3.756,119213,0
2009-04-02,3.756,3.756,3.5036,3.6215,109308,0
2009-04-03,3.5623,3.6215,3.3769,3.4611,99198,0
2009-04-06,3.5036,3.5036,3.2421,3.335,123439,0
2009-04-07,3.3769,3.5876,3.3176,3.335,57012,0
2009-04-08,3.3687,3.5876,3.3687,3.4611,25045,0
2009-04-09,3.4611,3.5036,3.3769,3.4187,38963,0
2009-04-13,3.4187,3.6215,3.4187,3.5036,86022,0
2009-04-14,3.4611,3.5876,3.335,3.4187,138523,0
2009-04-15,3.3432,3.5287,3.335,3.4187,56876,0
2009-04-16,3.4864,3.4864,3.3687,3.3769,39718,0
2009-04-17,3.3769,3.4021,3.3262,3.335,107255,0
2009-04-20,3.335,3.3432,3.2926,3.335,77941,0
2009-04-21,3.3519,3.3519,3.2926,3.2926,53985,0
2009-04-22,3.2926,3.335,3.2926,3.2926,28456,0
2009-04-23,3.3011,3.3519,3.2926,3.2926,150735,0
2009-04-24,3.3432,3.3769,3.2678,3.3096,128805,0
2009-04-27,3.3432,3.36,3.2926,3.3432,56903,0
2009-04-28,3.3262,3.3262,3.2678,3.3262,27158,0
2009-04-29,3.3262,3.335,3.2678,3.3176,34602,0
2009-04-30,3.3176,3.3687,3.2926,3.3096,47011,0
2009-05-01,3.2926,3.335,3.2086,3.335,58826,0
2009-05-04,3.335,3.4698,3.3096,3.4698,98785,0
2009-05-05,3.5452,3.6549,3.4864,3.5452,63766,0
2009-05-06,3.6632,3.6716,3.5876,3.6632,67376,0
2009-05-07,3.6632,3.6716,3.6044,3.6549,47416,0
2009-05-08,3.6128,3.9164,3.5876,3.8991,97098,0
2009-05-11,3.8991,3.9326,3.7143,3.7977,99028,0
2009-05-12,3.7977,3.8739,3.6716,3.756,70340,0
2009-05-13,3.756,3.756,3.63,3.6883,59524,0
2009-05-14,3.6883,3.756,3.4864,3.7387,120672,0
2009-05-15,3.7143,3.756,3.6463,3.7143,21018,0
2009-05-18,3.7143,3.7143,3.4103,3.5452,210941,0
2009-05-19,3.5036,3.6463,3.5036,3.5623,55092,0
2009-05-20,3.6463,3.756,3.5959,3.7475,82795,0
2009-05-21,3.7306,4.0841,3.7222,4.0341,259818,0
2009-05-22,3.9835,4.253,3.9754,4.16,218561,0
2009-05-26,4.16,4.253,3.9665,4.1263,95977,0
2009-05-27,4.1005,4.1429,4.0504,4.0504,64234,0
2009-05-28,4.1005,4.2948,4.0841,4.2948,254149,0
2009-05-29,4.337,4.337,4.2108,4.2948,142682,0
2009-06-01,4.337,4.3454,4.261,4.337,111221,0
2009-06-02,4.337,4.4885,4.253,4.4717,122732,0
2009-06-03,4.4208,4.4975,4.3791,4.4803,89099,0
2009-06-04,4.4803,4.5473,4.4208,4.5473,69092,0
2009-06-05,4.4549,4.5053,4.2108,4.463,110317,0
2009-06-08,4.337,4.463,4.1263,4.2108,103582,0
2009-06-09,4.2108,4.2948,4.0003,4.0841,183833,0
2009-06-10,4.1005,4.1518,4.0085,4.0841,27484,0
2009-06-11,4.0173,4.3791,3.9247,4.3032,209693,0
2009-06-12,4.1688,4.2948,4.0425,4.2948,81071,0
2009-06-15,4.1854,4.1854,3.9164,4.0425,166132,0
2009-06-16,4.0425,4.0841,3.958,4.0425,35268,0
2009-06-17,4.0003,4.0003,3.8145,3.9164,59948,0
2009-06-18,3.9079,3.9164,3.7143,3.7475,130630,0
2009-06-19,3.8824,3.9919,3.8396,3.958,41452,0
2009-06-22,3.958,3.958,3.7644,3.781,52277,0
2009-06-23,3.7977,3.8145,3.7143,3.8145,33604,0
2009-06-24,3.9079,3.9079,3.7896,3.8569,31359,0
2009-06-25,3.8991,4.0841,3.7977,3.958,114958,0
2009-06-26,4.0003,4.0003,3.8824,3.958,20621,0
2009-06-29,3.9326,3.9326,3.7387,3.781,79430,0
2009-06-30,3.5119,3.6632,3.4864,3.4864,199460,0
2009-07-01,3.5705,3.9164,3.5705,3.8145,130568,0
2009-07-02,3.7143,3.9164,3.7143,3.8396,98595,0
2009-07-06,3.806,3.8396,3.7054,3.756,105407,0
2009-07-07,3.8824,4.1005,3.8396,4.0003,324379,0
2009-07-08,3.958,4.0003,3.7387,3.8824,199180,0
2009-07-09,3.8483,3.8906,3.6044,3.7306,264247,0
2009-07-10,3.6378,3.756,3.6378,3.756,31881,0
2009-07-13,3.6716,3.8824,3.6716,3.8232,29541,0
2009-07-14,3.8824,3.9164,3.8396,3.8824,56407,0
2009-07-15,3.8906,3.9754,3.8906,3.9665,89404,0
2009-07-16,3.958,3.958,3.756,3.8569,115415,0
2009-07-17,3.8483,3.9164,3.8315,3.8483,48140,0
2009-07-20,3.8569,3.9164,3.7475,3.7644,207456,0
2009-07-21,3.8145,3.8145,3.5876,3.6044,284937,0
2009-07-22,3.6044,3.7143,3.5452,3.5452,201587,0
2009-07-23,3.554,3.6716,3.5452,3.6716,142735,0
2009-07-24,3.7387,3.8739,3.6549,3.781,174240,0
2009-07-27,3.756,3.8739,3.7306,3.756,218374,0
2009-07-28,3.781,3.7977,3.6549,3.6549,121882,0
2009-07-29,3.6549,3.7387,3.63,3.7054,39242,0
2009-07-30,3.7306,3.8315,3.6969,3.781,112534,0
2009-07-31,3.756,3.9164,3.7306,3.9164,177245,0
2009-08-03,3.9164,3.9919,3.7977,3.8396,106350,0
2009-08-04,3.8739,3.9164,3.7977,3.8824,78046,0
2009-08-05,3.8991,3.8991,3.7977,3.8232,52600,0
2009-08-06,3.8824,3.9164,3.7977,3.7977,68398,0
2009-08-07,3.9164,3.9164,3.6716,3.7143,128683,0
2009-08-10,3.6378,3.6632,3.5452,3.5959,243044,0
2009-08-11,3.6128,3.6128,3.5036,3.5203,161910,0
2009-08-12,3.5203,3.5452,3.4441,3.4864,162724,0
2009-08-13,3.5876,4.0841,3.5876,4.0251,678107,0
2009-08-14,4.1429,4.6481,4.1347,4.6231,808680,0
2009-08-17,4.4208,4.5053,4.2278,4.4208,369402,0
2009-08-18,4.463,4.5392,4.3873,4.4975,216722,0
2009-08-19,4.5308,4.6319,4.5308,4.5729,237674,0
2009-08-20,4.5638,4.6739,4.5638,4.6064,152052,0
2009-08-21,4.6319,4.7416,4.6146,4.7416,145784,0
2009-08-24,4.8756,4.9768,4.7918,4.9182,472863,0
2009-08-25,4.9604,5.1624,4.9347,5.1624,322981,0
2009-08-26,5.1793,5.2884,5.1033,5.1454,323427,0
2009-08-27,5.2211,5.3056,5.1707,5.2045,156434,0
2009-08-28,5.2297,5.44,5.2211,5.356,380613,0
2009-08-31,5.381,5.5917,5.3307,5.5078,254626,0
2009-09-01,5.5833,5.7517,5.5157,5.7517,281064,0
2009-09-02,5.7433,5.9623,5.7093,5.8948,377518,0
2009-09-03,5.9202,5.9202,5.4235,5.8358,430832,0
2009-09-04,5.8358,6.0297,5.8358,5.9288,251339,0
2009-09-08,5.9877,6.2323,5.9705,6.0715,358596,0
2009-09-09,6.0888,6.2071,6.0042,6.0379,149261,0
2009-09-10,6.0042,6.0888,5.9456,5.9456,163779,0
2009-09-11,5.9456,6.0633,5.8948,5.9037,198135,0
2009-09-14,5.8948,5.9371,5.6255,5.7093,157531,0
2009-09-15,5.6761,5.8358,5.6761,5.8358,117755,0
2009-09-16,5.8358,6.0464,5.8358,5.979,342175,0
2009-09-17,5.979,6.0042,5.6255,5.6421,178443,0
2009-09-18,5.6421,5.76,5.6255,5.6677,140442,0
2009-09-21,5.6677,5.7264,5.4741,5.6085,101824,0
2009-09-22,5.6255,5.9037,5.6255,5.8358,154176,0
2009-09-23,5.8784,5.9037,5.7685,5.8358,137685,0
2009-09-24,5.8358,5.9202,5.5078,5.7517,120247,0
2009-09-25,5.7938,5.7938,5.5495,5.5917,124458,0
2009-09-28,5.5078,5.7854,5.5078,5.6841,91886,0
2009-09-29,5.7093,6.0379,5.7093,6.0042,143476,0
2009-09-30,6.0888,6.1982,5.979,6.1307,153572,0
2009-10-01,6.1727,6.2071,5.979,5.979,85397,0
2009-10-02,5.979,6.0888,5.8784,5.9959,127418,0
2009-10-05,6.0971,6.1727,5.8784,6.1307,151344,0
2009-10-06,6.1137,6.358,6.1137,6.3413,411620,0
2009-10-07,6.3413,6.8297,6.3329,6.7955,540885,0
2009-10-08,7.0403,7.4108,6.8804,7.2673,434701,0
2009-10-09,7.2593,7.5033,7.0905,7.377,273563,0
2009-10-12,7.4191,7.6046,7.3853,7.6046,230596,0
2009-10-13,7.6298,7.6298,7.2172,7.335,195526,0
2009-10-14,7.4026,7.6298,7.335,7.5033,130982,0
2009-10-15,7.335,7.5033,7.2087,7.3934,87770,0
2009-10-16,7.3098,7.4108,7.1327,7.2172,124301,0
2009-10-19,7.3184,7.335,7.0987,7.335,206068,0
2009-10-20,7.335,7.461,7.3184,7.4532,65233,0
2009-10-21,7.4532,7.7477,7.4447,7.6717,155129,0
2009-10-22,7.6298,7.6298,7.335,7.335,188862,0
2009-10-23,7.4191,7.5033,7.3436,7.461,73334,0
2009-10-26,7.461,7.461,6.897,7.0656,276885,0
2009-10-27,7.0065,7.0823,6.6697,7.0489,344869,0
2009-10-28,6.8804,7.0065,6.4678,6.6278,350812,0
2009-10-29,6.8377,7.0065,6.6697,6.712,170923,0
2009-10-30,6.7538,6.7538,6.0127,6.6192,280195,0
2009-11-02,6.6697,6.897,6.6361,6.7538,115373,0
2009-11-03,6.7699,7.2511,6.6361,7.0823,196586,0
2009-11-04,7.335,7.461,7.175,7.2087,122522,0
2009-11-05,7.2593,7.461,7.1077,7.2172,69826,0
2009-11-06,7.2255,7.5033,7.2255,7.5033,63842,0
2009-11-09,7.7139,8.0087,7.5962,8.0087,600640,0
2009-11-10,8.0003,8.0508,7.5452,7.5788,212226,0
2009-11-11,7.5874,7.8829,7.5788,7.7981,254325,0
2009-11-12,7.5874,7.7814,7.5118,7.756,207460,0
2009-11-13,7.6717,7.8317,7.6717,7.8317,133884,0
2009-11-16,7.9664,8.0421,7.891,8.0421,182012,0
2009-11-17,8.0087,8.0087,7.6717,7.9163,97480,0
2009-11-18,8.0421,8.1346,7.9246,8.0508,223590,0
2009-11-19,7.8485,8.0844,7.8485,8.0087,108810,0
2009-11-20,7.8235,8.0171,7.6717,7.756,82667,0
2009-11-23,7.9413,8.0087,7.7139,7.7981,157270,0
2009-11-24,7.756,7.84,7.4191,7.4948,210537,0
2009-11-25,7.613,7.8829,7.613,7.8149,148163,0
2009-11-27,7.6213,7.756,7.3853,7.5962,148267,0
2009-11-30,7.6717,7.874,7.6298,7.874,65624,0
2009-12-01,7.8655,8.0508,7.756,8.0087,245412,0
2009-12-02,8.0171,8.2529,7.9916,8.2529,260410,0
2009-12-03,8.3284,8.4469,8.2444,8.3368,231592,0
2009-12-04,8.295,8.3368,7.613,7.7981,522438,0
2009-12-07,7.5118,7.9163,7.4358,7.7896,156061,0
2009-12-08,8.0508,8.0592,7.6298,7.7054,115296,0
2009-12-09,7.9246,8.0592,7.6633,7.9246,129266,0
2009-12-10,8.0755,8.2529,7.8992,8.2529,93102,0
2009-12-11,8.3368,8.3617,8.1769,8.3617,168967,0
2009-12-14,8.3792,8.4214,8.2783,8.3368,109818,0
2009-12-15,8.3792,8.3792,8.2694,8.3792,106813,0
2009-12-16,8.295,8.5728,8.295,8.5057,109999,0
2009-12-17,8.4635,8.4718,8.2616,8.3205,244316,0
2009-12-18,8.3792,8.97,8.295,8.9277,319290,0
2009-12-21,8.8003,8.8419,8.5896,8.7579,82018,0
2009-12-22,8.7579,8.9613,8.716,8.9613,137094,0
2009-12-23,8.8681,8.9444,8.8419,8.8419,129090,0
2009-12-24,8.8849,9.0022,8.8849,8.9958,95128,0
2009-12-28,9.1106,9.3638,9.0528,9.1704,119425,0
2009-12-29,9.2545,9.2975,9.1791,9.2292,47422,0
2009-12-30,9.2204,9.3154,9.2204,9.2292,33420,0
2009-12-31,9.272,9.3797,9.1704,9.3797,106309,0
2010-01-04,9.3797,9.551,9.3797,9.4897,205043,0
2010-01-05,9.56,9.671,9.4746,9.508,194760,0
2010-01-06,9.517,9.551,9.4663,9.4746,95917,0
2010-01-07,9.4821,9.4821,9.1704,9.2292,152728,0
2010-01-08,9.2292,9.3392,9.1704,9.1704,203086,0
2010-01-11,9.2204,9.3154,9.1704,9.204,63031,0
2010-01-12,9.1704,9.1869,9.0106,9.0437,106342,0
2010-01-13,9.0275,9.1704,8.97,9.1283,80596,0
2010-01-14,9.0437,9.0437,8.8003,9.0106,85830,0
2010-01-15,9.0437,9.0437,8.919,8.97,93955,0
2010-01-19,8.9277,9.1791,8.8849,9.1704,151934,0
2010-01-20,9.212,9.272,8.9958,9.1027,105304,0
2010-01-21,9.0863,9.1283,8.8849,8.97,240951,0
2010-01-22,8.8249,8.8931,8.598,8.8419,180005,0
2010-01-25,8.8419,8.9277,7.9327,8.2364,369186,0
2010-01-26,8.3284,8.3792,8.1769,8.3368,182765,0
2010-01-27,8.3032,8.3368,8.0592,8.0755,437877,0
2010-01-28,8.0087,8.1346,7.9413,8.1346,209457,0
2010-01-29,8.0338,8.1769,7.9246,8.1769,253708,0
2010-02-01,8.1769,8.5391,8.1183,8.5226,148766,0
2010-02-02,8.6995,8.6995,8.3792,8.5896,75426,0
2010-02-03,8.6319,8.6319,8.3871,8.4382,119200,0
2010-02-04,8.4382,8.5896,8.1769,8.2364,430396,0
2010-02-05,8.2364,8.5057,8.2364,8.5057,207750,0
2010-02-08,8.5057,8.5139,8.295,8.5139,82107,0
2010-02-09,8.3368,8.7242,8.3368,8.7076,55626,0
2010-02-10,8.716,8.7579,8.6068,8.6319,23101,0
2010-02-11,8.8003,8.8849,8.6404,8.8419,65656,0
2010-02-12,8.8344,8.8344,8.6319,8.6657,71625,0
2010-02-16,8.8003,8.8931,8.775,8.8599,96416,0
2010-02-17,8.8849,8.9444,8.8599,8.9361,33029,0
2010-02-18,8.7917,9.0614,8.7833,9.0614,148827,0
2010-02-19,9.0275,9.0614,8.8849,8.8931,64848,0
2010-02-22,8.97,8.97,8.8849,8.9277,97063,0
2010-02-23,8.8931,8.9109,8.7579,8.8249,62781,0
2010-02-24,8.8419,8.8419,8.7579,8.775,151073,0
2010-02-25,8.775,8.8249,8.716,8.8249,67472,0
2010-02-26,8.8249,8.8249,8.6404,8.8167,78887,0
2010-03-01,8.8344,8.8419,8.4718,8.4972,208997,0
2010-03-02,8.4972,8.6068,8.3205,8.4214,76005,0
2010-03-03,8.4972,8.6995,8.4972,8.6995,60121,0
2010-03-04,8.716,8.9277,8.6232,8.7076,61654,0
2010-03-05,8.6657,8.7579,8.5475,8.6068,59308,0
2010-03-08,8.6995,8.7579,8.5812,8.6319,58763,0
2010-03-09,8.716,8.716,8.5475,8.5896,49322,0
2010-03-10,8.6404,8.6823,8.5305,8.5728,52402,0
2010-03-11,8.5475,8.674,8.5391,8.6657,46017,0
2010-03-12,8.674,8.674,8.5475,8.6068,14491,0
2010-03-15,8.5475,8.6319,8.4635,8.5475,65876,0
2010-03-16,8.5391,8.674,8.4635,8.674,52142,0
2010-03-17,8.674,8.7076,8.5896,8.674,88612,0
2010-03-18,8.674,8.8003,8.5896,8.8003,98371,0
2010-03-19,8.7833,9.0275,8.7328,9.0275,146930,0
2010-03-22,9.1704,9.1704,8.9277,8.9613,51106,0
2010-03-23,8.9277,8.9958,8.7579,8.9277,90899,0
2010-03-24,8.9277,8.97,8.2109,8.4635,127096,0
2010-03-25,8.5896,8.674,8.3871,8.4807,111122,0
2010-03-26,8.5475,8.5559,8.4045,8.5559,23058,0
2010-03-29,8.716,8.7496,8.4214,8.5648,82659,0
2010-03-30,8.3792,8.6319,8.3792,8.6319,54306,0
2010-03-31,8.674,8.674,8.5896,8.674,66226,0
2010-04-01,8.7496,8.7496,8.6068,8.7076,66312,0
2010-04-05,8.716,9.1196,8.6909,9.1196,91848,0
2010-04-06,9.2545,9.2975,9.0863,9.1027,218593,0
2010-04-07,9.1869,9.568,9.1704,9.551,118504,0
2010-04-08,9.63,9.884,9.56,9.86,79143,0
2010-04-09,9.96,10.388,9.927,10.299,229280,0
2010-04-12,10.344,10.493,10.174,10.174,80401,0
2010-04-13,10.174,10.344,10.095,10.13,37704,0
2010-04-14,10.174,10.419,10.046,10.156,90547,0
2010-04-15,10.156,10.261,9.884,10.13,73080,0
2010-04-16,10.004,10.13,9.96,10.046,49887,0
2010-04-19,9.96,9.986,9.3471,9.3886,180718,0
2010-04-20,9.799,9.799,9.508,9.63,117479,0
2010-04-21,9.671,9.96,9.671,9.722,46834,0
2010-04-22,9.671,9.697,9.508,9.697,19091,0
2010-04-23,9.697,9.826,9.671,9.799,34100,0
2010-04-26,9.757,9.843,9.671,9.808,17425,0
2010-04-27,9.799,9.799,9.714,9.757,23266,0
2010-04-28,9.757,9.757,9.6,9.75,31543,0
2010-04-29,9.884,9.884,9.646,9.799,50763,0
2010-04-30,9.799,9.799,9.63,9.75,56460,0
2010-05-03,9.671,9.688,9.2975,9.3392,165251,0
2010-05-04,9.2975,9.3797,9.2633,9.2633,51224,0
2010-05-05,9.2633,9.2633,9.1533,9.2545,58812,0
2010-05-06,9.212,9.2545,8.97,9.0528,91329,0
2010-05-07,9.0528,9.1704,8.3368,8.9869,107563,0
2010-05-10,8.9958,8.9958,8.3792,8.7496,133405,0
2010-05-11,8.7579,8.97,8.6909,8.9613,127135,0
2010-05-12,8.9958,9.1106,8.809,9.1106,141558,0
2010-05-13,9.1704,9.1704,8.809,9.162,75938,0
2010-05-14,9.162,9.162,8.8419,8.9277,68064,0
2010-05-17,8.8249,9.0106,8.6319,8.9361,180975,0
2010-05-18,8.8766,9.2975,8.674,8.8931,109613,0
2010-05-19,8.8419,9.0106,8.5728,8.9109,128663,0
2010-05-20,8.5475,8.674,8.1769,8.6487,142513,0
2010-05-21,8.4297,8.7579,8.4297,8.716,109360,0
2010-05-24,8.5475,8.716,8.5475,8.7076,46892,0
2010-05-25,8.4549,8.5057,8.3121,8.5057,96759,0
2010-05-26,8.5812,8.8849,8.4635,8.7076,71257,0
2010-05-27,8.674,8.8344,8.674,8.7328,77501,0
2010-05-28,8.7579,8.8419,8.7328,8.8003,44937,0
2010-06-01,8.9529,8.9613,8.8003,8.8003,81955,0
2010-06-02,8.8419,8.9529,8.5728,8.9277,113899,0
2010-06-03,8.9529,8.9529,8.674,8.716,43583,0
2010-06-04,8.716,9.0106,8.716,8.9613,146191,0
2010-06-07,8.97,9.1357,8.8766,9.1357,150602,0
2010-06-08,9.162,9.1704,8.851,9.0437,57720,0
2010-06-09,9.1196,9.1196,8.8249,8.8249,85634,0
2010-06-10,9.0022,9.1704,8.9361,9.1283,103834,0
2010-06-11,9.2292,9.551,9.1283,9.551,65425,0
2010-06-14,9.551,10.004,9.2545,9.2545,168775,0
2010-06-15,9.3245,9.592,9.2545,9.4663,51697,0
2010-06-16,9.3797,9.508,9.2545,9.3392,90101,0
2010-06-17,9.3392,9.508,9.2975,9.508,76950,0
2010-06-18,9.3797,9.817,9.3334,9.757,106219,0
2010-06-21,9.799,10.004,9.671,9.671,73962,0
2010-06-22,9.3064,9.671,9.3064,9.63,48087,0
2010-06-23,9.551,9.96,9.4256,9.919,109184,0
2010-06-24,9.884,9.95,9.534,9.935,143500,0
2010-06-25,9.612,10.089,9.612,10.004,117817,0
2010-06-28,10.507,10.836,10.216,10.68,216889,0
2010-06-29,10.671,10.72,10.275,10.592,201249,0
2010-06-30,10.592,10.76,10.261,10.76,135193,0
2010-07-01,10.76,11.051,10.261,10.671,203956,0
2010-07-02,10.745,10.836,10.645,10.745,117026,0
2010-07-06,10.635,10.836,10.13,10.19,112671,0
2010-07-07,10.13,10.292,10.013,10.292,96744,0
2010-07-08,10.261,10.292,10.089,10.261,58911,0
2010-07-09,10.299,10.922,10.275,10.907,106943,0
2010-07-12,10.907,11.257,10.836,11.174,186109,0
2010-07-13,11.257,11.661,11.257,11.587,187992,0
2010-07-14,11.587,11.637,11.386,11.628,87352,0
2010-07-15,11.628,11.84,11.47,11.796,157236,0
2010-07-16,11.714,11.796,11.512,11.756,67675,0
2010-07-19,11.796,11.796,11.521,11.521,195756,0
2010-07-20,11.578,11.595,11.521,11.595,43386,0
2010-07-21,11.67,11.84,11.67,11.756,92679,0
2010-07-22,11.857,11.875,11.678,11.678,55718,0
2010-07-23,11.678,11.84,11.678,11.796,11878,0
2010-07-26,11.714,11.756,11.554,11.637,81374,0
2010-07-27,11.67,11.67,10.922,11.3,79733,0
2010-07-28,11.257,11.637,11.09,11.554,70640,0
2010-07-29,11.637,11.764,11.57,11.637,87437,0
2010-07-30,11.67,11.756,11.595,11.739,57747,0
2010-08-02,11.739,11.796,11.67,11.747,67085,0
2010-08-03,11.714,11.747,11.67,11.714,48059,0
2010-08-04,11.714,11.747,11.595,11.705,71195,0
2010-08-05,11.723,11.747,11.67,11.732,38910,0
2010-08-06,11.747,11.747,11.67,11.714,26982,0
2010-08-09,11.714,11.747,11.67,11.723,30160,0
2010-08-10,11.686,11.747,11.67,11.747,32229,0
2010-08-11,11.747,11.747,11.637,11.67,162553,0
2010-08-12,11.696,11.796,11.696,11.772,110867,0
2010-08-13,11.756,11.857,11.739,11.832,69082,0
2010-08-16,11.832,11.875,11.739,11.875,44439,0
2010-08-17,11.882,11.994,11.832,11.994,36749,0
2010-08-18,11.994,11.994,11.925,11.994,60245,0
2010-08-19,11.985,11.994,11.925,11.942,41016,0
2010-08-20,11.907,11.95,11.823,11.882,59610,0
2010-08-23,11.882,11.994,11.462,11.495,131545,0
2010-08-24,11.47,11.495,10.836,11.325,185029,0
2010-08-25,11.075,11.595,11.075,11.587,150341,0
2010-08-26,11.595,11.942,11.595,11.764,108374,0
2010-08-27,11.781,11.985,11.739,11.942,106534,0
2010-08-30,11.994,12.456,11.994,12.288,89644,0
2010-08-31,12.356,12.71,12.356,12.414,75374,0
2010-09-01,12.525,12.542,12.456,12.456,44868,0
2010-09-02,12.466,12.542,12.382,12.481,84785,0
2010-09-03,12.525,12.542,12.456,12.499,57700,0
2010-09-07,12.693,13.475,12.398,13.415,286002,0
2010-09-08,13.506,14.165,13.376,14.121,225129,0
2010-09-09,14.121,14.207,13.59,14.079,112200,0
2010-09-10,13.954,14.84,13.663,14.738,241928,0
2010-09-13,15.043,15.333,14.958,15.086,216588,0
2010-09-14,15.772,15.873,15.043,15.293,230833,0
2010-09-15,15.417,15.594,14.941,15.383,105103,0
2010-09-16,15.82,15.82,15.277,15.417,102261,0
2010-09-17,15.368,15.694,14.663,15.443,210387,0
2010-09-20,15.812,15.82,15.359,15.568,104159,0
2010-09-21,15.067,15.319,14.897,15.194,214904,0
2010-09-22,15.301,15.399,14.747,14.914,182494,0
2010-09-23,14.874,15.152,14.782,14.897,95082,0
2010-09-24,15.359,15.359,14.897,14.897,136799,0
2010-09-27,15.269,15.35,14.897,15.034,110367,0
2010-09-28,15.067,16.322,14.897,16.314,362696,0
2010-09-29,16.367,16.676,16.322,16.439,186173,0
2010-09-30,16.717,16.717,15.076,15.621,328986,0
2010-10-01,15.657,16.076,15.657,15.908,119939,0
2010-10-04,16.962,17.825,16.869,17.334,724851,0
2010-10-05,17.771,19.778,17.61,19.206,794200,0
2010-10-06,19.502,19.821,18.544,19.012,378790,0
2010-10-07,18.874,20.006,18.468,18.74,283627,0
2010-10-08,18.847,19.257,18.584,18.908,295039,0
2010-10-11,19.24,19.674,18.459,19.511,348812,0
2010-10-12,19.502,19.674,18.797,19.563,383685,0
2010-10-13,19.846,20.515,19.734,20.456,488706,0
2010-10-14,20.749,20.749,19.197,19.511,376599,0
2010-10-15,19.126,19.572,18.567,19.026,470436,0
2010-10-18,19.06,19.06,16.564,17.85,768050,0
2010-10-19,17.602,18.118,16.669,17.123,388268,0
2010-10-20,17.123,17.934,17.11,17.25,338448,0
2010-10-21,18.317,18.317,16.067,17.023,589219,0
2010-10-22,16.937,17.032,16.61,16.937,301963,0
2010-10-25,17.35,17.35,16.861,16.979,270660,0
2010-10-26,16.988,17.181,16.768,16.979,225301,0
2010-10-27,17.173,17.173,16.877,17.093,150970,0
2010-10-28,17.35,17.35,16.979,17.066,175483,0
2010-10-29,17.11,17.882,17.023,17.682,236460,0
2010-11-01,18.272,18.272,17.602,17.85,247546,0
2010-11-02,18.003,18.012,17.707,17.977,136123,0
2010-11-03,17.807,18.135,17.522,18.101,87751,0
2010-11-04,18.908,19.734,18.782,19.606,574517,0
2010-11-05,19.529,20.412,19.287,19.422,487060,0
2010-11-08,19.502,19.941,18.865,19.821,250344,0
2010-11-09,20.731,20.731,19.563,19.69,287461,0
2010-11-10,19.511,19.718,18.054,19.718,536251,0
2010-11-11,20.313,20.313,19.033,19.511,138225,0
2010-11-12,20.143,20.143,19.06,19.389,159201,0
2010-11-15,19.479,19.597,19.223,19.461,102072,0
2010-11-16,19.454,19.589,18.282,19.428,398439,0
2010-11-17,18.424,19.639,18.424,19.264,240900,0
2010-11-18,19.396,19.538,19.11,19.339,227695,0
2010-11-19,19.304,19.461,19.28,19.389,302739,0
2010-11-22,19.389,20.987,19.264,20.987,752978,0
2010-11-23,20.564,22.181,20.564,21.655,603952,0
2010-11-24,21.407,21.816,21.07,21.355,274221,0
2010-11-26,21.079,21.188,20.338,20.581,191130,0
2010-11-29,20.692,21.148,20.481,21.088,264944,0
2010-11-30,21.097,21.903,20.777,21.424,480892,0
2010-12-01,21.45,21.886,21.232,21.816,251380,0
2010-12-02,21.786,22.138,21.592,21.947,179576,0
2010-12-03,21.938,22.442,21.816,22.115,306887,0
2010-12-06,22.039,22.365,22.039,22.301,239111,0
2010-12-07,22,22.45,21.816,22.022,282963,0
2010-12-08,21.807,21.842,21.164,21.61,342853,0
2010-12-09,21.816,22.777,21.54,22.743,532526,0
2010-12-10,22.821,23.337,22.373,23.272,280422,0
2010-12-13,23.53,24.245,23.361,23.695,392804,0
2010-12-14,24.083,24.1,22.743,22.856,308144,0
2010-12-15,22.694,22.694,22.251,22.365,239130,0
2010-12-16,22.349,22.349,21.573,21.929,223512,0
2010-12-17,21.929,22.736,21.929,22.685,203299,0
2010-12-20,23.109,23.28,22.147,22.769,167553,0
2010-12-21,23.151,23.487,22.812,23.322,135064,0
2010-12-22,23.29,23.67,23.262,23.67,103115,0
2010-12-23,23.695,23.695,23.151,23.37,82760,0
2010-12-27,24.239,24.239,22.898,22.99,59842,0
2010-12-28,23.192,23.951,23.118,23.712,112849,0
2010-12-29,23.863,24.801,23.704,24.699,137178,0
2010-12-30,24.915,24.915,24.197,24.565,71367,0
2010-12-31,24.545,24.992,24.545,24.703,78791,0
2011-01-03,24.871,25.122,24.23,24.23,131846,0
2011-01-04,24.188,24.188,22.667,23.192,284450,0
2011-01-05,23.192,23.322,22.61,22.769,248271,0
2011-01-06,22.729,22.729,21.637,22.055,631045,0
2011-01-07,21.601,22.332,21.601,22.198,291923,0
2011-01-10,22.409,23.102,22.292,22.729,207136,0
2011-01-11,22.907,23.53,22.907,23.513,144284,0
2011-01-12,23.557,23.899,23.135,23.345,151267,0
2011-01-13,23.307,25.112,23.143,24.015,930149,0
2011-01-14,23.839,23.966,22.301,22.967,522062,0
2011-01-18,23.404,23.404,22.373,22.925,252702,0
2011-01-19,23.058,23.388,22.365,22.426,181085,0
2011-01-20,21.833,22.072,21.079,21.458,761713,0
2011-01-21,21.258,21.532,20.692,21.061,431689,0
2011-01-24,20.819,21.112,20.21,20.481,361735,0
2011-01-25,20.063,20.227,17.789,19.829,1385322,0
2011-01-26,19.718,20.08,18.856,19.899,506808,0
2011-01-27,19.597,19.932,18.584,18.838,361441,0
2011-01-28,18.654,20.04,18.504,19.682,435271,0
2011-01-31,18.444,20.166,18.444,19.133,344109,0
2011-02-01,19.178,20.014,19.178,19.804,266557,0
2011-02-02,19.89,19.973,19.428,19.597,118969,0
2011-02-03,19.705,21.825,19.606,21.491,576295,0
2011-02-04,21.792,21.792,20.65,20.987,220781,0
2011-02-07,21.197,21.282,20.396,21.156,163197,0
2011-02-08,21.713,21.913,21.026,21.179,464262,0
2011-02-09,21.308,21.564,20.971,21.026,117075,0
2011-02-10,20.634,20.944,20.125,20.758,144687,0
2011-02-11,20.641,21.043,20.557,20.919,95261,0
2011-02-14,20.802,21.011,20.557,20.557,83537,0
2011-02-15,20.749,21.052,20.557,20.626,239054,0
2011-02-16,20.715,20.835,20.549,20.802,195895,0
2011-02-17,20.884,20.928,20.706,20.715,195578,0
2011-02-18,20.868,21.052,20.74,20.74,193108,0
2011-02-22,21.696,22.676,21.475,21.894,598375,0
2011-02-23,22.063,22.319,21.516,21.894,242550,0
2011-02-24,22.284,22.55,21.655,21.799,337589,0
2011-02-25,21.886,21.894,21.026,21.573,319779,0
2011-02-28,21.524,23.159,21.524,23.159,408411,0
2011-03-01,23.166,24.083,23.166,23.863,251972,0
2011-03-02,24.336,24.897,23.925,24.188,248434,0
2011-03-03,24.075,24.422,22.907,23.998,232213,0
2011-03-04,23.539,24.632,23.539,24.083,154818,0
2011-03-07,24.422,24.751,23.05,23.722,296287,0
2011-03-08,23.661,23.695,22.409,23.245,165081,0
2011-03-09,23.245,23.404,22.4,22.967,241380,0
2011-03-10,22.812,22.812,21.052,21.121,428642,0
2011-03-11,20.777,21.54,20.674,21.308,322591,0
2011-03-14,21.267,21.696,20.262,21.011,240467,0
2011-03-15,19.682,20.884,18.95,20.498,524712,0
2011-03-16,20.184,21.475,19.838,20.758,436428,0
2011-03-17,20.464,21.004,20.21,20.549,203888,0
2011-03-18,21.052,21.85,20.758,21.85,315143,0
2011-03-21,21.938,22.257,21.355,21.721,226835,0
2011-03-22,21.557,21.886,20.928,21.325,150317,0
2011-03-23,21.39,21.886,21.061,21.557,254964,0
2011-03-24,21.894,22.215,21.524,21.549,314498,0
2011-03-25,21.686,22.319,21.557,21.894,144703,0
2011-03-28,21.508,21.894,21.052,21.728,227083,0
2011-03-29,21.601,22.124,21.232,21.752,123358,0
2011-03-30,21.921,22.508,21.921,22.358,251736,0
2011-03-31,22.482,22.735,21.895,22.414,172248,0
2011-04-01,22.301,22.636,22.106,22.418,141118,0
2011-04-04,22.694,22.703,22.34,22.659,139622,0
2011-04-05,22.467,23.831,22.4,23.579,503564,0
2011-04-06,23.695,24.126,23.299,23.557,292511,0
2011-04-07,23.496,24.057,23.478,23.513,163499,0
2011-04-08,23.983,24.64,23.839,24.422,439575,0
2011-04-11,24.691,24.767,23.623,23.942,242168,0
2011-04-12,23.428,23.478,21.54,22.467,558853,0
2011-04-13,22.365,23.118,22.147,22.319,255840,0
2011-04-14,22.442,23.436,22.106,23.201,413506,0
2011-04-15,23.548,24.674,23.444,24.296,676519,0
2011-04-18,24.49,24.76,23.704,24.336,302086,0
2011-04-19,24.345,24.674,23.951,24.354,225457,0
2011-04-20,24.845,25.897,24.733,25.392,743406,0
2011-04-21,25.435,25.684,24.93,24.996,242797,0
2011-04-25,25.593,25.611,24.245,24.388,272006,0
2011-04-26,24.213,24.724,23.787,24.371,252848,0
2011-04-27,24.565,25.305,24.022,25.103,216452,0
2011-04-28,25.551,26.425,25.255,25.871,400017,0
2011-04-29,25.936,25.936,25.049,25.393,386549,0
2011-05-02,25.27,25.684,24.665,24.674,419561,0
2011-05-03,24.871,24.871,23.37,23.557,451202,0
2011-05-04,23.623,23.881,22.072,23.299,808740,0
2011-05-05,23.033,23.033,21.894,22.349,835449,0
2011-05-06,22.76,23.299,22.275,22.872,258644,0
2011-05-09,22.769,24.336,22.769,24.179,298731,0
2011-05-10,24.422,24.507,23.086,23.118,364611,0
2011-05-11,22.467,23.262,22.063,22.703,680636,0
2011-05-12,23.227,23.227,22.063,22.786,597626,0
2011-05-13,23.135,23.159,22.559,22.736,278864,0
2011-05-16,22.949,23.956,22.594,22.667,359200,0
2011-05-17,22.743,23.478,22.694,23.478,506641,0
2011-05-18,23.539,23.998,23.496,23.998,321008,0
2011-05-19,23.99,24.413,23.787,24.405,343841,0
2011-05-20,24.465,25.112,24.015,24.888,409297,0
2011-05-23,24.936,25.051,24.066,24.388,317491,0
2011-05-24,24.465,24.845,22.601,23.436,702277,0
2011-05-25,23.379,23.557,22.567,22.916,579398,0
2011-05-26,23.077,23.262,22.712,22.889,485171,0
2011-05-27,23.016,23.722,22.916,23.37,451504,0
2011-05-31,23.331,23.665,22.917,23.543,1543887,0
2011-06-01,23.428,23.695,23.093,23.539,271605,0
2011-06-02,23.245,23.787,22.88,23.345,340616,0
2011-06-03,23.37,23.496,22.743,22.769,401762,0
2011-06-06,22.949,23.722,22.575,22.83,505324,0
2011-06-07,22.944,22.949,22.147,22.224,205379,0
2011-06-08,22.215,22.224,19.941,19.989,899248,0
2011-06-09,20.21,20.835,20.055,20.481,637251,0
2011-06-10,20.65,20.749,20.006,20.262,506006,0
2011-06-13,20.378,20.641,18.326,18.703,875232,0
2011-06-14,19.454,19.698,18.721,19.58,296746,0
2011-06-15,19.405,19.454,18.95,19.339,311621,0
2011-06-16,19.371,19.989,18.856,19.271,465583,0
2011-06-17,19.371,19.371,18.333,18.609,487033,0
2011-06-20,18.654,21.67,18.619,20.464,683054,0
2011-06-21,21.131,23.37,20.557,23.322,710943,0
2011-06-22,23.299,24.205,22.517,22.777,780728,0
2011-06-23,22.215,22.667,21.282,22.131,504889,0
2011-06-24,22.4,22.4,20.288,20.893,3921771,0
2011-06-27,21.052,21.052,19.371,20.125,547166,0
2011-06-28,20.21,20.953,20.006,20.859,251934,0
2011-06-29,21.282,21.728,20.506,20.683,318536,0
2011-06-30,20.837,21.136,20.294,20.999,351967,0
2011-07-01,20.715,20.802,20.031,20.297,465269,0
2011-07-05,18.101,19.915,17.311,19.06,3174388,0
2011-07-06,19.322,19.787,18.782,19.119,856837,0
2011-07-07,19.371,20.378,19.231,19.428,549581,0
2011-07-08,19.396,19.734,18.95,19.354,292315,0
2011-07-11,19.461,19.76,19.033,19.084,224614,0
2011-07-12,19.06,19.631,18.994,19.396,276912,0
2011-07-13,19.778,21.317,19.589,21.317,735977,0
2011-07-14,21.363,21.467,19.713,20.626,654158,0
2011-07-15,20.641,21.45,20.626,21.139,402763,0
2011-07-18,21.232,22.483,21.232,21.859,585638,0
2011-07-19,22.391,22.636,21.573,22.636,511536,0
2011-07-20,22.542,23.007,21.965,22.575,282405,0
2011-07-21,22.645,22.99,22.319,22.981,310810,0
2011-07-22,23.068,23.412,22.694,23.166,186761,0
2011-07-25,23.337,23.67,23.077,23.077,320689,0
2011-07-26,22.958,23.159,22.534,22.61,213107,0
2011-07-27,22.645,22.777,20.85,21.121,547287,0
2011-07-28,21.011,21.424,20.506,21.112,180053,0
2011-07-29,21.837,21.837,20.233,20.902,315831,0
2011-08-01,20.792,21.947,20.792,21.441,258377,0
2011-08-02,21.637,22.517,21.637,22.31,305391,0
2011-08-03,22.627,23.143,22.327,22.645,344006,0
2011-08-04,23.272,23.956,20.884,20.884,624858,0
2011-08-05,20.902,21.601,20.21,20.481,475256,0
2011-08-08,21.458,22.131,19.682,19.682,496554,0
2011-08-09,21.628,21.894,20.08,21.894,581277,0
2011-08-10,21.894,23.565,21.052,22.651,963900,0
2011-08-11,22.729,22.907,21.398,22.729,430436,0
2011-08-12,22.332,22.332,21.347,22.081,290658,0
2011-08-15,21.705,22.442,21.54,22.358,227626,0
2011-08-16,22.584,22.729,21.769,21.769,261141,0
2011-08-17,21.734,21.903,21.139,21.662,225430,0
2011-08-18,21.583,21.886,21.052,21.223,337529,0
2011-08-19,21.347,21.573,20.979,21.043,297642,0
2011-08-22,21.097,21.291,20.306,20.481,572816,0
2011-08-23,19.38,20.706,18.782,20.564,1184891,0
2011-08-24,20.152,20.152,18.433,18.782,948573,0
2011-08-25,18.636,19.206,18.154,18.494,602724,0
2011-08-26,18.494,18.908,17.682,18.53,640777,0
2011-08-29,18.721,19.665,18.567,19.597,439174,0
2011-08-30,20.09,20.532,19.631,20.346,434281,0
2011-08-31,19.805,20.58,19.309,19.848,350613,0
2011-09-01,19.873,19.966,19.223,19.295,291304,0
2011-09-02,19.427,19.69,18.74,18.831,459277,0
2011-09-06,19.538,19.538,18.485,18.916,383618,0
2011-09-07,18.919,19.014,18.41,18.997,235869,0
2011-09-08,19.366,19.366,18.531,18.553,278237,0
2011-09-09,18.544,18.601,17.916,18.154,327792,0
2011-09-12,18.054,18.4,17.522,17.78,300004,0
2011-09-13,17.859,18.317,17.682,18.045,200645,0
2011-09-14,18.062,18.189,17.757,18.078,211447,0
2011-09-15,18.094,18.74,17.411,18.4,475944,0
2011-09-16,18.74,19.371,18.609,19.033,599456,0
2011-09-19,19.287,19.454,18.688,18.908,339932,0
2011-09-20,19.718,19.718,18.636,18.721,330583,0
2011-09-21,18.636,18.95,18.101,18.189,341034,0
2011-09-22,17.445,17.682,16.093,16.724,793927,0
2011-09-23,16.25,16.833,14.959,15.557,761591,0
2011-09-26,15.577,16.01,14.874,15.79,595859,0
2011-09-27,16.382,17.405,15.797,16.504,565148,0
2011-09-28,16.546,16.676,15.694,15.754,278914,0
2011-09-29,16.042,16.27,14.95,15.285,284139,0
2011-09-30,14.956,15.488,14.02,14.02,465274,0
2011-10-03,14.189,14.874,13.954,14.147,506861,0
2011-10-04,14.05,14.713,12.682,14.558,933055,0
2011-10-05,14.653,15.867,14.653,15.688,262409,0
2011-10-06,15.793,16.379,15.579,16.207,327976,0
2011-10-07,16.453,16.453,14.898,15.352,332108,0
2011-10-10,15.624,16.738,15.446,16.318,356356,0
2011-10-11,16.08,17.512,15.794,17.204,385589,0
2011-10-12,17.468,17.961,17.404,17.891,233765,0
2011-10-13,17.832,17.832,16.535,17.257,259164,0
2011-10-14,17.333,17.592,16.842,17.592,233644,0
2011-10-17,17.722,18.145,17.099,17.908,269979,0
2011-10-18,17.539,17.722,16.715,17.478,254092,0
2011-10-19,17.714,17.714,16.674,16.816,345129,0
2011-10-20,16.798,17.24,16.284,16.807,223699,0
2011-10-21,17.198,17.481,16.73,16.86,235935,0
2011-10-24,16.858,17.213,16.858,17.054,298987,0
2011-10-25,16.97,17.19,16.73,16.826,303035,0
2011-10-26,16.866,17.13,16.552,16.91,268110,0
2011-10-27,17.248,18.997,16.968,18.997,554493,0
2011-10-28,18.483,20.174,18.279,19.79,376385,0
2011-10-31,19.083,19.394,18.922,19.001,177000,0
2011-11-01,18.233,19.354,17.545,18.742,214650,0
2011-11-02,19.161,19.583,18.873,19.44,119217,0
2011-11-03,19.503,20.13,19.222,20.043,201268,0
2011-11-04,19.908,20.223,19.435,19.875,177873,0
2011-11-07,19.625,20.166,19.618,20.086,127743,0
2011-11-08,20.208,20.462,19.962,20.286,144998,0
2011-11-09,20.086,20.411,19.675,19.7,202411,0
2011-11-10,20.386,20.386,18.992,19.031,187723,0
2011-11-11,19.207,19.575,18.661,18.822,376857,0
2011-11-14,18.457,18.721,17.886,18.168,295605,0
2011-11-15,18.058,18.314,17.733,18.168,268466,0
2011-11-16,18.194,18.822,17.643,17.701,317502,0
2011-11-17,17.586,17.685,17.023,17.233,256676,0
2011-11-18,17.252,17.571,16.835,16.929,340412,0
2011-11-21,16.701,16.79,15.243,16.014,574264,0
2011-11-22,16.276,16.626,15.902,15.902,265066,0
2011-11-23,15.659,15.988,15.234,15.243,264091,0
2011-11-25,15.389,16.257,15.23,15.381,155769,0
2011-11-28,15.757,16.446,15.713,16.18,420254,0
2011-11-29,16.243,16.388,15.757,15.944,276678,0
2011-11-30,16.382,17.053,16.382,17.053,506041,0
2011-12-01,17.305,17.915,17.175,17.58,404854,0
2011-12-02,17.346,18.002,16.97,17.112,334855,0
2011-12-05,17.305,17.402,16.659,16.791,300555,0
2011-12-06,16.604,17.216,16.245,17.123,355952,0
2011-12-07,17.135,17.219,16.527,16.767,279918,0
2011-12-08,16.598,17.017,16.412,16.543,407685,0
2011-12-09,16.445,17.728,16.445,17.68,622100,0
2011-12-12,17.278,18.233,16.929,18.077,387872,0
2011-12-13,18.233,18.426,17.491,18.135,478616,0
2011-12-14,17.597,18.309,17.024,18.301,729276,0
2011-12-15,18.135,19.099,18.135,18.735,335003,0
2011-12-16,19.063,19.327,18.439,18.439,482371,0
2011-12-19,18.794,18.87,17.968,18.044,254015,0
2011-12-20,18.328,18.956,18.135,18.956,416738,0
2011-12-21,18.913,19.108,18.506,18.87,187917,0
2011-12-22,18.866,18.971,18.387,18.51,143089,0
2011-12-23,18.331,18.6,18.245,18.474,76027,0
2011-12-27,18.277,18.953,17.988,18.866,139685,0
2011-12-28,18.866,19.036,17.714,17.78,149328,0
2011-12-29,17.696,18.056,17.354,17.944,190858,0
2011-12-30,18.01,18.346,17.877,18.018,149390,0
2012-01-03,18.644,19.387,18.362,19.244,219817,0
2012-01-04,19.114,20.129,18.988,19.943,257854,0
2012-01-05,19.69,20.778,19.459,20.76,187418,0
2012-01-06,20.813,21.015,20.059,20.58,150875,0
2012-01-09,20.634,20.862,20.189,20.48,127806,0
2012-01-10,20.886,21.092,20.828,21.056,234061,0
2012-01-11,21.114,21.261,20.746,21.089,143119,0
2012-01-12,21.199,21.234,20.755,21.062,146546,0
2012-01-13,20.732,21.117,20.41,20.608,146036,0
2012-01-17,21.21,21.21,19.824,20.07,217710,0
2012-01-18,20.059,20.778,19.752,20.769,176172,0
2012-01-19,20.732,20.732,19.814,19.984,162791,0
2012-01-20,20.029,20.841,20.029,20.72,167962,0
2012-01-23,20.904,21.056,20.523,20.693,107721,0
2012-01-24,20.693,20.813,20.403,20.813,127008,0
2012-01-25,20.716,21.845,20.437,21.802,245202,0
2012-01-26,22.077,22.476,21.907,22.187,248576,0
2012-01-27,22.093,22.457,21.93,22.316,154639,0
2012-01-30,21.423,22.859,21.423,22.603,206204,0
2012-01-31,22.855,23.089,22.11,22.373,160866,0
2012-02-01,22.516,22.945,22.263,22.884,166740,0
2012-02-02,22.939,23.298,22.843,23.083,175285,0
2012-02-03,23.396,23.575,23.03,23.337,211779,0
2012-02-06,23.244,23.329,22.979,23.047,92600,0
2012-02-07,22.969,23.286,22.521,22.864,148387,0
2012-02-08,22.849,23.113,22.521,22.615,102599,0
2012-02-09,22.776,22.917,22.215,22.311,80750,0
2012-02-10,22.001,22.248,21.505,22.11,181977,0
2012-02-13,22.347,22.559,22.248,22.338,72303,0
2012-02-14,22.307,22.329,20.858,21.005,278407,0
2012-02-15,21.199,21.571,20.987,21.132,158798,0
2012-02-16,21.089,22.058,20.867,21.994,117898,0
2012-02-17,22.137,22.137,21.295,21.707,111830,0
2012-02-21,21.825,22.389,21.825,21.922,183385,0
2012-02-22,21.803,22.504,21.795,22.276,116744,0
2012-02-23,22.389,22.753,22.22,22.678,134240,0
2012-02-24,22.692,22.692,22.146,22.146,91901,0
2012-02-27,22.058,22.176,21.778,21.976,80010,0
2012-02-28,22.076,22.142,21.792,22.008,131542,0
2012-02-29,22.116,22.116,20.816,20.816,219852,0
2012-03-01,20.981,22.087,20.569,21.714,242277,0
2012-03-02,21.749,22.647,21.194,21.212,330161,0
2012-03-05,21.099,21.16,20.315,20.697,143765,0
2012-03-06,20.245,20.562,19.84,19.936,151176,0
2012-03-07,20.792,20.792,20.07,20.356,102334,0
2012-03-08,20.57,20.767,20.087,20.262,181244,0
2012-03-09,19.622,20.544,19.622,20.339,173497,0
2012-03-12,20.254,20.441,19.833,19.877,180763,0
2012-03-13,20.07,20.331,20.011,20.201,158837,0
2012-03-14,20.087,20.315,19.452,19.648,161880,0
2012-03-15,19.631,20.298,19.58,20.218,131362,0
2012-03-16,20.218,20.569,19.928,20.262,204282,0
2012-03-19,20.123,21.021,20.037,20.639,179587,0
2012-03-20,20.518,20.639,20.175,20.339,190370,0
2012-03-21,20.475,20.989,20.339,20.484,126010,0
2012-03-22,20.365,20.389,19.666,19.859,103738,0
2012-03-23,19.91,20.648,19.5,20.586,135446,0
2012-03-26,20.738,21.664,20.689,21.431,205163,0
2012-03-27,21.574,22.207,21.288,21.329,257992,0
2012-03-28,21.414,21.414,20.697,20.928,108345,0
2012-03-29,20.835,20.937,20.648,20.811,89656,0
2012-03-30,20.914,21.025,20.562,20.741,129144,0
2012-04-02,20.785,21.733,20.586,21.701,193080,0
2012-04-03,21.567,21.717,20.901,21.045,127971,0
2012-04-04,20.672,20.858,20.057,20.311,230334,0
2012-04-05,21.543,22.24,21.28,21.948,499978,0
2012-04-09,22.707,22.707,21.725,21.733,256615,0
2012-04-10,21.929,22.15,21.185,21.797,286824,0
2012-04-11,21.912,21.965,21.161,21.354,211461,0
2012-04-12,21.373,22.229,21.373,21.784,267884,0
2012-04-13,21.641,22.007,21.29,21.459,178939,0
2012-04-16,21.534,21.947,21.212,21.484,214163,0
2012-04-17,21.632,22.502,21.484,22.409,273782,0
2012-04-18,22.517,22.647,22.022,22.15,236168,0
2012-04-19,22.28,23.068,22.253,22.853,228379,0
2012-04-20,22.936,23.551,22.908,23.179,286093,0
2012-04-23,24.098,24.098,22.5,22.799,285159,0
2012-04-24,22.914,23.302,22.389,22.886,399077,0
2012-04-25,22.989,23.468,22.869,23.349,435813,0
2012-04-26,23.637,23.637,23.203,23.537,324855,0
2012-04-27,23.813,24.253,23.019,23.164,624591,0
2012-04-30,23.398,23.414,22.881,23.181,245295,0
2012-05-01,23.288,23.71,22.83,22.872,332256,0
2012-05-02,22.83,22.908,21.957,22.308,337382,0
2012-05-03,22.282,22.358,21.073,21.16,481070,0
2012-05-04,21.16,21.586,20.875,21.16,337704,0
2012-05-07,21.877,22.4,21.167,21.632,480280,0
2012-05-08,21.289,21.567,20.728,21.28,371839,0
2012-05-09,21.028,21.476,20.654,21.107,335395,0
2012-05-10,21.557,22.04,21.421,21.839,278647,0
2012-05-11,21.976,22.128,21.33,21.484,247640,0
2012-05-14,21.306,21.641,20.728,20.728,477997,0
2012-05-15,20.697,20.91,18.356,18.742,817743,0
2012-05-16,18.698,19.379,18.02,18.371,493449,0
2012-05-17,18.595,20.128,18.468,19.932,483197,0
2012-05-18,20.405,21.237,20.294,20.377,530892,0
2012-05-21,20.405,21.372,20.405,21.354,462826,0
2012-05-22,21.398,21.726,20.654,20.85,235430,0
2012-05-23,20.998,21.38,19.941,21.289,336886,0
2012-05-24,21.667,21.79,21.135,21.632,330303,0
2012-05-25,21.858,22.452,21.776,22.409,250201,0
2012-05-29,22.655,22.709,22.119,22.622,181769,0
2012-05-30,22.29,22.7,21.858,22.119,341180,0
2012-05-31,22.064,22.71,21.069,22.71,404159,0
2012-06-01,22.04,22.691,21.797,22.083,344287,0
2012-06-04,22.023,22.066,21.246,21.867,373494,0
2012-06-05,21.771,22.363,21.561,22.363,252209,0
2012-06-06,22.709,22.802,22.099,22.648,217745,0
2012-06-07,22.82,22.89,21.971,22.201,176407,0
2012-06-08,22.03,23.19,21.639,22.881,236622,0
2012-06-11,23.011,23.02,22.469,22.493,172564,0
2012-06-12,22.325,22.978,22.083,22.936,306337,0
2012-06-13,23.011,23.19,22.51,23.181,479560,0
2012-06-14,23.262,23.875,22.776,23.307,344038,0
2012-06-15,23.448,23.448,22.5,23.209,316163,0
2012-06-18,23.107,23.798,22.936,23.755,165855,0
2012-06-19,23.739,24.038,23.621,23.979,237921,0
2012-06-20,23.722,24.038,23.447,23.755,153133,0
2012-06-21,23.456,23.516,21.974,22.451,322792,0
2012-06-22,22.543,22.952,22.148,22.952,427381,0
2012-06-25,22.631,22.717,22.167,22.373,172043,0
2012-06-26,22.348,22.605,22.022,22.308,163608,0
2012-06-27,22.459,22.849,22.006,22.141,156524,0
2012-06-28,21.934,22.183,20.998,21.589,228345,0
2012-06-29,22.758,22.793,21.919,22.325,190672,0
2012-07-02,22.709,22.758,22.089,22.758,214966,0
2012-07-03,23.041,23.153,22.643,23.153,168834,0
2012-07-05,23.05,23.068,22.53,22.997,124832,0
2012-07-06,22.356,22.543,22.165,22.279,121879,0
2012-07-09,22.262,22.775,22.125,22.767,148018,0
2012-07-10,22.927,23.028,22.003,22.038,154592,0
2012-07-11,22.038,22.458,21.469,21.695,153707,0
2012-07-12,21.426,21.721,21.1,21.661,198277,0
2012-07-13,21.829,22.082,21.771,21.918,113004,0
2012-07-16,21.943,22.252,21.744,21.908,110820,0
2012-07-17,22.062,22.148,21.713,21.926,112804,0
2012-07-18,21.763,22.062,21.753,21.934,96866,0
2012-07-19,22.047,22.081,21.654,21.713,142475,0
2012-07-20,19.622,19.622,14.968,15.063,4473404,0
2012-07-23,15.519,15.579,14.236,14.73,1636392,0
2012-07-24,14.991,15.024,14.638,14.739,804995,0
2012-07-25,15.05,15.397,14.937,15.092,521466,0
2012-07-26,15.397,15.433,15.153,15.433,502615,0
2012-07-27,15.594,15.594,15.371,15.534,466615,0
2012-07-30,15.579,15.951,15.546,15.761,453066,0
2012-07-31,15.881,16.113,15.338,15.433,426093,0
2012-08-01,15.48,15.967,15.149,15.448,360831,0
2012-08-02,15.451,15.761,15.305,15.483,317858,0
2012-08-03,15.525,15.803,15.525,15.594,261868,0
2012-08-06,15.508,16.037,15.508,15.986,387626,0
2012-08-07,16.013,16.443,15.891,16.245,448688,0
2012-08-08,16.279,16.298,15.898,15.977,269262,0
2012-08-09,15.977,15.977,15.594,15.697,291285,0
2012-08-10,15.543,15.88,15.457,15.75,384267,0
2012-08-13,15.786,15.89,15.156,15.32,259405,0
2012-08-14,15.149,15.457,15.028,15.233,201816,0
2012-08-15,15.156,15.534,15.156,15.48,228662,0
2012-08-16,15.508,15.705,15.403,15.649,318251,0
2012-08-17,15.681,15.681,15.378,15.585,282722,0
2012-08-20,15.48,15.622,15.344,15.534,351348,0
2012-08-21,15.594,15.959,15.378,15.394,521520,0
2012-08-22,15.344,15.75,15.295,15.697,414610,0
2012-08-23,15.871,15.89,15.553,15.673,442956,0
2012-08-24,15.688,15.967,15.688,15.95,233456,0
2012-08-27,15.977,16.218,15.89,16.044,267810,0
2012-08-28,16.063,16.191,15.898,15.898,197598,0
2012-08-29,15.959,16.063,15.778,16.021,196120,0
2012-08-30,15.95,16.037,15.714,15.722,129307,0
2012-08-31,16.021,16.411,15.714,16.377,247702,0
2012-09-04,16.545,17.822,16.36,17.709,647688,0
2012-09-05,17.691,17.822,16.971,17.137,576526,0
2012-09-06,17.37,17.754,17.266,17.593,244527,0
2012-09-07,17.677,18.764,17.677,18.468,543196,0
2012-09-10,18.54,18.54,17.557,17.727,481182,0
2012-09-11,17.98,18.189,17.096,17.249,369683,0
2012-09-12,17.511,17.511,16.979,17.402,285315,0
2012-09-13,17.37,18.321,17.12,18.05,493777,0
2012-09-14,18.92,19.009,18.355,18.894,580495,0
2012-09-17,19.154,19.154,18.562,18.885,343914,0
2012-09-18,18.885,19.319,18.885,19.244,295855,0
2012-09-19,19.482,19.489,19.172,19.235,250424,0
2012-09-20,19.227,19.227,18.632,19.059,203921,0
2012-09-21,19.446,20.504,18.79,20.504,983854,0
2012-09-24,19.534,19.798,18.71,19.025,627832,0
2012-09-25,19.068,19.455,18.562,18.64,330193,0
2012-09-26,18.338,18.604,17.511,18.312,416311,0
2012-09-27,18.613,19.031,18.346,19.031,241376,0
2012-09-28,18.885,19.059,18.362,18.578,184385,0
2012-10-01,18.57,19.041,18.198,18.362,327309,0
2012-10-02,18.362,18.362,17.754,18.134,199897,0
2012-10-03,17.971,18.162,17.787,17.858,294313,0
2012-10-04,18.18,18.189,17.76,18.05,229487,0
2012-10-05,18.067,18.331,17.519,17.823,217190,0
2012-10-08,17.659,17.768,17.555,17.692,124859,0
2012-10-09,17.667,17.777,17.135,17.351,302785,0
2012-10-10,17.547,17.963,17.15,17.935,221539,0
2012-10-11,17.971,18.251,17.692,17.768,151096,0
2012-10-12,17.805,18.024,17.211,17.483,142676,0
2012-10-15,17.375,17.555,17.211,17.423,133947,0
2012-10-16,17.866,18.024,17.547,17.61,230661,0
2012-10-17,17.565,17.626,17.112,17.5,189839,0
2012-10-18,15.391,16.104,14.587,15.646,2447111,0
2012-10-19,15.619,15.793,15.048,15.273,751137,0
2012-10-22,15.273,15.564,14.979,15.391,404878,0
2012-10-23,15.134,15.194,14.823,14.944,336083,0
2012-10-24,15.134,15.29,14.506,14.587,392125,0
2012-10-25,14.579,14.857,13.967,14.542,713716,0
2012-10-26,14.389,14.596,14.02,14.16,333976,0
2012-10-31,14.194,14.551,14.02,14.523,324629,0
2012-11-01,14.787,14.787,14.353,14.649,260233,0
2012-11-02,14.839,15.115,14.71,14.857,519402,0
2012-11-05,14.989,15.264,14.642,14.674,291631,0
2012-11-06,14.771,15.065,14.683,14.797,417607,0
2012-11-07,14.89,14.908,14.38,14.586,254899,0
2012-11-08,14.806,14.857,14.387,14.806,302421,0
2012-11-09,14.806,14.806,14.044,14.37,710714,0
2012-11-12,14.387,14.465,12.956,13.078,1020615,0
2012-11-13,12.812,13.129,12.696,12.839,505602,0
2012-11-14,12.639,12.812,10.95,11.048,1398644,0
2012-11-15,11.048,11.952,10.575,11.228,1628936,0
2012-11-16,11.35,12.162,11.08,11.935,997501,0
2012-11-19,12.238,13.193,12.238,12.974,777998,0
2012-11-20,12.992,13.193,12.9,13.138,380599,0
2012-11-21,13.208,14.068,13.138,14.068,590110,0
2012-11-23,14.121,14.252,13.849,14.105,264594,0
2012-11-26,14.068,14.068,13.725,13.887,278751,0
2012-11-27,13.905,14.209,13.385,13.394,406150,0
2012-11-28,13.078,13.964,12.91,13.964,345875,0
2012-11-29,14.068,14.387,13.877,14.131,160005,0
2012-11-30,14.177,14.297,13.647,13.823,348890,0
2012-12-03,13.842,14.252,13.777,14.086,391395,0
2012-12-04,13.915,14.306,13.877,14.167,497554,0
2012-12-05,14.177,14.387,13.949,14.314,440051,0
2012-12-06,13.913,14.587,13.913,14.342,263783,0
2012-12-07,14.438,14.523,14.209,14.314,135641,0
2012-12-10,14.243,14.438,14.243,14.333,223789,0
2012-12-11,14.387,14.703,14.262,14.498,313742,0
2012-12-12,14.657,14.772,14.342,14.615,255232,0
2012-12-13,14.429,14.472,13.913,14.015,301981,0
2012-12-14,14.024,14.288,13.904,14.052,384598,0
2012-12-17,13.999,13.999,13.17,13.532,534655,0
2012-12-18,13.517,13.756,13.373,13.68,431304,0
2012-12-19,13.708,13.775,13.249,13.498,485671,0
2012-12-20,13.264,13.476,13.204,13.468,365808,0
2012-12-21,13.354,13.62,13.125,13.432,604603,0
2012-12-24,13.373,13.391,12.942,13.299,253032,0
2012-12-26,13.46,13.716,13.213,13.612,213392,0
2012-12-27,13.559,13.612,13.223,13.336,316701,0
2012-12-28,13.231,13.451,13.179,13.204,216282,0
2012-12-31,13.17,13.498,12.904,13.484,441535,0
2013-01-02,13.821,13.866,13.336,13.363,506089,0
2013-01-03,13.29,13.476,12.514,12.798,696062,0
2013-01-04,12.741,12.76,12.435,12.532,535021,0
2013-01-07,12.532,12.606,12.365,12.4,306416,0
2013-01-08,12.408,12.557,12.305,12.4,319806,0
2013-01-09,12.645,12.7,12.296,12.315,484688,0
2013-01-10,12.508,12.508,12.198,12.241,460123,0
2013-01-11,12.516,13.36,12.393,13.018,810509,0
2013-01-14,13.035,13.402,12.974,13.261,433326,0
2013-01-15,13.305,13.457,13.194,13.237,258857,0
2013-01-16,13.185,13.185,12.964,13.078,228890,0
2013-01-17,13.001,13.061,12.736,12.872,360502,0
2013-01-18,12.881,12.974,12.48,12.645,591214,0
2013-01-22,12.655,13.061,12.526,13.061,579938,0
2013-01-23,13.011,13.052,12.627,12.636,420679,0
2013-01-24,12.627,12.728,12.366,12.48,475676,0
2013-01-25,12.445,12.526,12.26,12.472,553188,0
2013-01-28,12.508,13.094,12.223,12.296,421519,0
2013-01-29,12.358,12.526,12.119,12.241,420777,0
2013-01-30,12.429,12.463,12.062,12.086,354559,0
2013-01-31,12.315,12.315,11.971,12.044,428888,0
2013-02-01,12.078,12.306,11.935,11.962,315281,0
2013-02-04,11.874,12.095,11.855,11.874,323136,0
2013-02-05,12.008,12.044,11.874,11.874,284817,0
2013-02-06,11.874,12.137,11.874,12.137,177132,0
2013-02-07,12.078,12.155,11.998,11.998,219699,0
2013-02-08,12.026,12.119,11.925,11.925,148363,0
2013-02-11,11.925,12.071,11.773,11.863,215522,0
2013-02-12,11.863,12.104,11.783,11.951,259088,0
2013-02-13,11.934,12.052,11.837,11.837,213474,0
2013-02-14,11.863,12.086,11.863,11.896,193986,0
2013-02-15,11.906,11.988,11.694,11.739,452885,0
2013-02-19,11.783,11.818,11.474,11.57,622681,0
2013-02-20,11.483,11.51,11.217,11.261,513025,0
2013-02-21,11.332,11.648,11.27,11.501,396863,0
2013-02-22,11.554,11.622,11.359,11.537,286465,0
2013-02-25,11.648,12.251,11.642,11.88,520244,0
2013-02-26,12.173,12.173,11.765,11.979,387118,0
2013-02-27,12.183,12.183,11.773,11.808,357304,0
2013-02-28,11.791,11.863,11.529,11.564,301771,0
2013-03-01,11.732,11.732,11.296,11.387,356501,0
2013-03-04,11.368,11.387,11.025,11.183,492086,0
2013-03-05,11.483,11.483,11.104,11.429,331529,0
2013-03-06,11.537,12.017,11.377,12.017,307739,0
2013-03-07,12.007,12.183,11.896,12.035,307940,0
2013-03-08,11.88,12.563,11.88,12.431,407120,0
2013-03-11,12.431,12.431,11.489,11.621,829482,0
2013-03-12,11.79,11.915,11.464,11.544,574074,0
2013-03-13,11.595,11.739,11.499,11.527,216906,0
2013-03-14,11.562,11.782,11.507,11.595,252677,0
2013-03-15,11.612,11.764,11.232,11.24,597468,0
2013-03-18,11.276,11.604,11.276,11.276,295634,0
2013-03-19,11.472,11.673,10.869,11.365,561711,0
2013-03-20,11.328,11.41,11.057,11.09,343200,0
2013-03-21,11.223,11.286,11.09,11.24,466442,0
2013-03-22,11.127,11.365,11.1,11.213,279580,0
2013-03-25,11.213,11.604,11.03,11.595,483996,0
2013-03-26,11.586,11.612,11.196,11.31,340833,0
2013-03-27,11.24,11.527,11.24,11.481,418079,0
2013-03-28,11.384,11.656,11.374,11.552,302911,0
2013-04-01,11.535,11.702,11.32,11.527,250118,0
2013-04-02,11.481,11.481,11.127,11.179,395183,0
2013-04-03,11.213,11.31,10.367,10.531,855156,0
2013-04-04,10.473,10.727,10.196,10.611,579538,0
2013-04-05,10.693,10.896,10.419,10.63,356495,0
2013-04-08,10.647,10.77,10.426,10.495,254217,0
2013-04-09,10.473,10.851,10.473,10.503,478306,0
2013-04-10,10.426,10.495,10.177,10.26,449988,0
2013-04-11,10.348,10.386,10.177,10.204,334527,0
2013-04-12,10.103,10.131,9.4551,9.588,882325,0
2013-04-15,9.0528,9.3034,8.6168,8.6347,1308349,0
2013-04-16,9.0528,9.3471,8.4919,8.6791,843867,0
2013-04-17,8.9651,8.9651,7.4939,7.7168,1302372,0
2013-04-18,7.8505,8.6168,7.672,8.4207,1117700,0
2013-04-19,8.8128,8.8128,8.2783,8.4742,363805,0
2013-04-22,8.7502,8.8931,8.4028,8.7057,482774,0
2013-04-23,8.6703,8.7323,8.3846,8.5543,410271,0
2013-04-24,8.4919,8.9297,8.483,8.9297,448987,0
2013-04-25,9.0796,9.3816,8.9297,9.026,597427,0
2013-04-26,9.0883,9.1244,8.6881,8.8128,592237,0
2013-04-29,8.4385,9.1065,8.2161,9.0348,649732,0
2013-04-30,8.9118,9.1244,8.4919,9.1244,423900,0
2013-05-01,8.9208,8.9833,8.5543,8.6881,694175,0
2013-05-02,8.7233,8.9471,8.6434,8.8128,303153,0
2013-05-03,8.8128,9.0528,8.7323,8.8402,281760,0
2013-05-06,8.8662,9.1146,8.804,9.0623,254633,0
2013-05-07,8.9749,8.9749,8.5543,8.8128,239562,0
2013-05-08,9.0172,9.2408,8.8578,9.1953,319183,0
2013-05-09,8.7846,9.1601,8.776,8.8839,419829,0
2013-05-10,8.7489,8.8746,8.5791,8.8118,373896,0
2013-05-13,8.7134,8.7221,8.5078,8.5345,250408,0
2013-05-14,8.4631,8.7846,8.4631,8.6239,249471,0
2013-05-15,8.7846,9.204,8.2489,8.3114,316636,0
2013-05-16,8.2398,8.5168,8.177,8.3023,300864,0
2013-05-17,8.2932,8.4006,7.9712,7.9895,424993,0
2013-05-20,7.8913,8.1504,7.8284,8.1146,623097,0
2013-05-21,7.9712,7.9895,7.6857,7.766,468830,0
2013-05-22,7.8463,8.0429,7.7034,7.8196,627855,0
2013-05-23,8.0073,8.034,7.7125,7.8196,347495,0
2013-05-24,7.8555,7.8555,7.6052,7.7926,371455,0
2013-05-28,7.8375,8.0877,7.6323,7.6944,445032,0
2013-05-29,7.7839,7.9357,7.739,7.8375,488785,0
2013-05-30,7.9804,8.776,7.9357,8.7134,740623,0
2013-05-31,8.6593,8.6866,8.3784,8.5777,324708,0
2013-06-03,8.5524,8.9199,8.4898,8.902,609798,0
2013-06-04,8.7668,8.8474,8.4006,8.8474,483557,0
2013-06-05,8.8028,8.9199,8.5702,8.7221,356998,0
2013-06-06,8.7576,8.8295,8.633,8.7668,388924,0
2013-06-07,8.5697,8.6772,8.3724,8.5697,286477,0
2013-06-10,8.498,8.812,8.4262,8.6416,250502,0
2013-06-11,8.4262,8.6058,8.3545,8.3724,241060,0
2013-06-12,8.3901,8.6058,8.3545,8.4621,178466,0
2013-06-13,8.4083,8.5965,8.3457,8.5965,171757,0
2013-06-14,8.5786,8.7402,8.5072,8.534,254820,0
2013-06-17,8.534,9.0348,8.534,8.9928,936650,0
2013-06-18,8.9286,8.9651,8.7488,8.9559,508608,0
2013-06-19,9.0087,9.1428,8.8295,8.8931,505058,0
2013-06-20,8.6145,8.6953,7.8888,8.3275,860483,0
2013-06-21,8.3628,8.7576,8.0048,8.543,6064821,0
2013-06-24,8.3901,8.4531,7.9332,8.3545,958337,0
2013-06-25,8.4713,8.5964,8.0676,8.1935,405414,0
2013-06-26,8.0406,8.0406,7.252,7.3419,1161576,0
2013-06-27,7.27,7.4225,7.0993,7.315,643127,0
2013-06-28,7.3314,8.1157,7.3134,7.9422,821253,0
2013-07-01,7.8617,8.2918,7.8256,8.0499,316334,0
2013-07-02,8.1126,8.1214,7.5745,7.6463,426709,0
2013-07-03,7.6642,7.9243,7.6642,7.7989,115090,0
2013-07-05,7.4134,7.6287,7.3237,7.4939,314006,0
2013-07-08,7.5564,7.7182,7.3864,7.6822,214975,0
2013-07-09,7.7812,7.9164,7.5923,7.5923,257006,0
2013-07-10,7.6105,7.7361,7.3763,7.3763,279878,0
2013-07-11,7.9792,7.9792,7.556,7.6911,420904,0
2013-07-12,7.0257,7.1423,6.5394,6.5394,2070575,0
2013-07-15,6.6657,6.8365,6.5394,6.5394,616759,0
2013-07-16,6.6119,6.7467,6.342,6.7377,942210,0
2013-07-17,6.7557,6.8635,6.6657,6.8277,731300,0
2013-07-18,6.8817,6.927,6.7731,6.8727,705762,0
2013-07-19,6.8188,7.0704,6.8188,7.0529,416527,0
2013-07-22,7.2775,7.2865,7.1066,7.1963,892383,0
2013-07-23,7.1963,7.6012,7.1517,7.5473,884516,0
2013-07-24,7.5473,7.5473,7.0796,7.1331,585753,0
2013-07-25,7.1331,7.4664,7.1243,7.3225,366093,0
2013-07-26,7.2413,7.3941,7.1786,7.3763,367692,0
2013-07-29,7.3763,7.4932,7.2685,7.2865,361531,0
2013-07-30,7.2685,7.4392,7.2057,7.2413,430197,0
2013-07-31,7.2685,7.3407,7.0972,7.1423,281337,0
2013-08-01,7.1963,7.2413,6.9088,6.9447,384192,0
2013-08-02,6.9626,7.0529,6.6839,6.6934,412038,0
2013-08-05,6.7291,6.8365,6.5756,6.6119,499139,0
2013-08-06,6.5486,6.5577,6.3149,6.3869,492510,0
2013-08-07,6.3779,6.3779,6.2427,6.3061,426544,0
2013-08-08,6.4865,6.7035,6.351,6.5859,597730,0
2013-08-09,6.6133,6.6133,6.351,6.4685,644038,0
2013-08-12,6.7397,6.9563,6.6401,6.9206,795658,0
2013-08-13,6.9023,7.0107,6.7753,6.9927,503419,0
2013-08-14,6.9927,7.3539,6.9293,7.3539,470727,0
2013-08-15,7.2728,7.7697,7.1825,7.6881,573711,0
2013-08-16,7.7243,7.941,7.4803,7.697,532717,0
2013-08-19,7.6881,7.7876,7.4082,7.4533,508275,0
2013-08-20,7.4444,7.7333,7.4082,7.7153,541109,0
2013-08-21,7.6881,7.7062,7.318,7.3358,301706,0
2013-08-22,7.4986,7.7421,7.3358,7.5888,352409,0
2013-08-23,7.5978,8.1129,7.5978,8.0403,555273,0
2013-08-26,8.0765,8.2575,7.9593,8.1671,593824,0
2013-08-27,8.2486,8.5193,7.7421,7.7788,871203,0
2013-08-28,8.0765,8.0765,7.4082,7.4622,519564,0
2013-08-29,7.5258,7.968,7.381,7.8327,456329,0
2013-08-30,7.8942,7.9034,7.591,7.7103,317636,0
2013-09-03,7.8161,7.943,7.5985,7.7074,332516,0
2013-09-04,7.5985,7.7888,7.5527,7.7888,450090,0
2013-09-05,7.7616,7.78,7.3177,7.3264,292635,0
2013-09-06,7.4535,7.5443,7.3716,7.4082,246997,0
2013-09-09,7.4353,7.7981,7.4082,7.7435,368888,0
2013-09-10,7.635,7.6441,7.417,7.5351,477964,0
2013-09-11,7.5351,7.5717,7.3448,7.3448,302190,0
2013-09-12,7.1092,7.1904,6.8367,7.0092,634032,0
2013-09-13,6.8913,7.5717,6.8279,7.5262,669276,0
2013-09-16,7.4535,7.6169,7.2722,7.3809,519646,0
2013-09-17,6.3929,6.5921,5.7216,6.5647,4845569,0
2013-09-18,6.5104,6.8004,6.2296,6.7728,1921270,0
2013-09-19,6.8004,6.8732,6.3929,6.5463,999636,0
2013-09-20,6.4922,6.4922,6.2203,6.2296,1735241,0
2013-09-23,6.1748,6.302,5.9937,6.0479,694394,0
2013-09-24,5.9937,6.2203,5.8217,6.0935,586793,0
2013-09-25,6.0662,6.2563,6.0388,6.0842,417735,0
2013-09-26,6.057,6.2472,6.0479,6.1388,406285,0
2013-09-27,6.2203,6.2653,6.0208,6.1024,353161,0
2013-09-30,5.8665,6.2626,5.8665,6.1061,343276,0
2013-10-01,5.7761,5.9303,5.3497,5.3681,1485339,0
2013-10-02,5.4132,5.4859,5.1232,5.1324,1361438,0
2013-10-03,4.9965,5.268,4.9054,5.1138,726480,0
2013-10-04,5.1232,5.1868,4.9779,4.9875,818114,0
2013-10-07,5.0414,5.259,4.9875,5.2318,590708,0
2013-10-08,5.3767,5.4046,4.9328,4.9779,863390,0
2013-10-09,4.9779,5.1057,4.8771,5.0968,636183,0
2013-10-10,5.0693,5.2423,4.9141,4.969,920094,0
2013-10-11,4.8959,4.8959,4.4951,4.513,2244742,0
2013-10-14,4.5584,4.5584,4.093,4.2397,2871618,0
2013-10-15,4.1761,4.4584,4.1484,4.3216,858590,0
2013-10-16,4.093,4.4584,4.093,4.4131,525994,0
2013-10-17,4.5771,4.6773,4.513,4.5676,771185,0
2013-10-18,4.5403,4.6411,4.5314,4.5492,431137,0
2013-10-21,4.5858,4.6588,4.5771,4.6588,407358,0
2013-10-22,4.8136,4.9506,4.6863,4.8411,666428,0
2013-10-23,4.6682,4.8959,4.6682,4.7687,421633,0
2013-10-24,4.8411,4.9325,4.723,4.7778,567685,0
2013-10-25,4.7778,4.8771,4.6953,4.8687,388576,0
2013-10-28,4.8687,5.0873,4.8318,5.0328,570581,0
2013-10-29,5.0144,5.0328,4.8231,4.8318,342794,0
2013-10-30,4.8591,5.1421,4.8231,4.9415,372797,0
2013-10-31,4.8057,4.9346,4.7873,4.7873,477359,0
2013-11-01,4.7045,5.124,4.6863,5.1057,1055492,0
2013-11-04,5.1146,5.124,4.9325,4.9876,525175,0
2013-11-05,4.9779,5.0968,4.969,5.0234,301780,0
2013-11-06,5.0419,5.1522,4.9595,5.0783,469111,0
2013-11-07,4.8493,5.0696,4.8493,5.0144,308792,0
2013-11-08,4.7853,4.932,4.6662,4.9045,685581,0
2013-11-11,4.822,5.0877,4.8037,4.9777,414356,0
2013-11-12,4.9874,5.0783,4.8677,4.8677,368591,0
2013-11-13,5.0055,5.0055,4.8126,4.8307,340972,0
2013-11-14,4.9229,5.0877,4.8952,5.0419,519106,0
2013-11-15,5.0696,5.0783,4.8952,4.9687,274350,0
2013-11-18,4.9503,4.9503,4.7212,4.7212,627747,0
2013-11-19,4.7486,4.8583,4.6568,4.7119,317899,0
2013-11-20,4.6662,4.7673,4.5102,4.5746,540016,0
2013-11-21,4.7119,4.7579,4.5013,4.6662,573673,0
2013-11-22,4.932,4.932,4.6201,4.6475,268365,0
2013-11-25,4.5559,4.6662,4.4002,4.6201,1003005,0
2013-11-26,4.565,4.6111,4.5013,4.5467,401089,0
2013-11-27,4.5467,4.6568,4.5102,4.5926,275429,0
2013-11-29,4.6578,4.8788,4.6578,4.7595,204365,0
2013-12-02,4.639,4.6935,4.4182,4.529,519496,0
2013-12-03,4.5103,4.6399,4.4459,4.5196,362131,0
2013-12-04,4.5292,4.7227,4.4827,4.6023,372832,0
2013-12-05,4.4092,4.6302,4.4092,4.4735,237756,0
2013-12-06,4.4641,4.6201,4.4461,4.492,256168,0
2013-12-09,4.6023,4.6578,4.5292,4.621,283439,0
2013-12-10,4.7595,4.8788,4.6578,4.6948,515504,0
2013-12-11,4.7227,4.7501,4.6023,4.621,283661,0
2013-12-12,4.4459,4.5471,4.3719,4.3905,583895,0
2013-12-13,4.4178,4.5839,4.4178,4.4735,500602,0
2013-12-16,4.5013,4.5839,4.3905,4.4178,309926,0
2013-12-17,4.3996,4.5751,4.3996,4.4827,475316,0
2013-12-18,4.5103,4.6302,4.4178,4.4368,805868,0
2013-12-19,4.3813,4.4178,4.2522,4.2706,539697,0
2013-12-20,4.2982,4.3905,4.2335,4.2982,1122422,0
2013-12-23,4.3257,4.4274,4.2522,4.4178,427658,0
2013-12-24,4.3813,4.5196,4.3533,4.4827,200225,0
2013-12-26,4.4274,4.5196,4.1786,4.2157,844585,0
2013-12-27,4.2706,4.3813,4.2522,4.3813,455440,0
2013-12-30,4.335,4.3905,4.1967,4.2064,520486,0
2013-12-31,4.1968,4.3813,4.1598,4.1785,1318073,0
2014-01-02,4.3533,4.3719,4.1967,4.2706,714389,0
2014-01-03,4.2892,4.4735,4.2613,4.4549,472578,0
2014-01-06,4.5471,4.5471,4.3442,4.4274,417260,0
2014-01-07,4.4092,4.4092,4.2801,4.3905,284773,0
2014-01-08,4.3533,4.3627,4.243,4.3076,359107,0
2014-01-09,4.28,4.3076,4.2061,4.2061,230766,0
2014-01-10,4.2981,4.4371,4.2429,4.3076,598880,0
2014-01-13,4.28,4.4924,4.2333,4.4371,562662,0
2014-01-14,4.4371,4.5201,4.3815,4.4277,301284,0
2014-01-15,4.2892,4.4739,4.2892,4.418,191982,0
2014-01-16,4.3628,4.4552,4.3443,4.3443,358836,0
2014-01-17,4.3534,4.6123,4.3534,4.5757,725524,0
2014-01-21,4.631,4.8712,4.5107,4.834,1024795,0
2014-01-22,4.8157,4.8618,4.705,4.7882,387950,0
2014-01-23,4.8899,5.0838,4.8068,4.8899,463335,0
2014-01-24,5.0654,5.0654,4.6123,4.6865,477850,0
2014-01-27,4.6773,4.6773,4.2706,4.2892,505618,0
2014-01-28,4.2892,4.3907,4.2429,4.372,444726,0
2014-01-29,4.3907,4.4831,4.2612,4.3351,581092,0
2014-01-30,4.2981,4.3628,4.2429,4.2612,402331,0
2014-01-31,4.4094,4.4644,4.252,4.2612,423260,0
2014-02-03,4.2706,4.3907,4.1783,4.2061,426451,0
2014-02-04,4.1872,4.252,4.1134,4.2333,540170,0
2014-02-05,4.372,4.3907,4.1315,4.1872,535185,0
2014-02-06,4.2429,4.2612,4.1225,4.169,297175,0
2014-02-07,4.1965,4.2984,4.169,4.2803,327753,0
2014-02-10,4.5209,4.7992,4.4932,4.7714,1333435,0
2014-02-11,4.8725,5.0304,4.7804,4.9007,914680,0
2014-02-12,4.8817,4.9007,4.5484,4.604,684385,0
2014-02-13,4.5948,4.9007,4.5393,4.8539,614958,0
2014-02-14,4.9563,5.1881,4.8725,5.0675,875332,0
2014-02-18,5.1135,5.2804,4.8916,5.0764,956302,0
2014-02-19,5.0488,5.271,4.8355,4.8539,801429,0
2014-02-20,4.845,5.1881,4.8265,5.1417,545883,0
2014-02-21,5.1417,5.2247,4.9654,5.0675,489852,0
2014-02-24,5.2065,5.2065,5.0764,5.1045,374213,0
2014-02-25,5.0857,5.1417,4.9746,4.9935,307744,0
2014-02-26,5.0954,5.0954,4.7618,4.7804,622504,0
2014-02-27,4.7804,5.0488,4.7249,4.919,411215,0
2014-02-28,4.9285,4.9843,4.7714,4.7714,295599,0
2014-03-03,4.9843,5.0488,4.7714,4.8171,564687,0
2014-03-04,4.7992,5.1509,4.7525,5.012,700898,0
2014-03-05,5.0208,5.2065,5.0027,5.0857,503670,0
2014-03-06,5.1135,5.2804,5.0857,5.1417,428204,0
2014-03-07,5.0763,5.1786,5.0118,5.123,292928,0
2014-03-10,5.123,5.1882,4.984,5.0118,369916,0
2014-03-11,5.1693,5.1882,4.8812,4.9281,575621,0
2014-03-12,5.3734,5.5221,5.0118,5.392,1260259,0
2014-03-13,5.4202,5.6518,5.2899,5.392,1028332,0
2014-03-14,5.7169,5.7169,5.3642,5.4849,560259,0
2014-03-17,5.5128,5.5498,5.2435,5.3273,956922,0
2014-03-18,5.1135,5.4292,5.1044,5.216,799566,0
2014-03-19,5.1135,5.1882,4.7888,4.7888,900228,0
2014-03-20,4.7427,4.9375,4.7333,4.8628,653610,0
2014-03-21,4.9096,4.9651,4.6407,4.7517,1465929,0
2014-03-24,4.6868,4.6868,4.4087,4.5659,1022546,0
2014-03-25,4.6123,4.7985,4.6123,4.7054,544287,0
2014-03-26,4.7146,4.7798,4.371,4.3806,685075,0
2014-03-27,4.3806,4.5103,4.2968,4.4919,479492,0
2014-03-28,4.4733,4.6868,4.4456,4.6407,338092,0
2014-03-31,4.6684,4.7333,4.3898,4.4365,509553,0
2014-04-01,4.4087,4.5013,4.3245,4.4269,699645,0
2014-04-02,4.5197,4.7054,4.4547,4.6407,566011,0
2014-04-03,4.5845,4.6588,4.5103,4.5756,289248,0
2014-04-04,4.6868,4.7798,4.5659,4.6588,770867,0
2014-04-07,4.6493,4.6493,4.5294,4.5294,715025,0
2014-04-08,4.603,4.6311,4.4547,4.5756,662545,0
2014-04-09,4.5383,4.7616,4.5196,4.7056,322890,0
2014-04-10,4.7431,4.7712,4.5567,4.6219,414625,0
2014-04-11,4.6312,4.6312,4.4266,4.4731,405143,0
2014-04-14,4.5472,4.6962,4.4362,4.6124,383769,0
2014-04-15,4.4453,4.5659,4.4169,4.5103,405431,0
2014-04-16,4.5293,4.5293,4.4266,4.4362,248156,0
2014-04-17,4.4169,4.4731,4.2781,4.2781,392749,0
2014-04-21,4.2872,4.3614,4.1383,4.2687,529825,0
2014-04-22,4.3057,4.4453,4.2499,4.4266,332825,0
2014-04-23,4.4169,4.4917,4.3152,4.4169,273109,0
2014-04-24,4.3895,4.5293,4.3707,4.4266,271652,0
2014-04-25,4.4453,4.5845,4.3519,4.3986,412987,0
2014-04-28,4.3986,4.4083,4.259,4.3152,273168,0
2014-04-29,4.3429,4.4362,4.2872,4.3803,379426,0
2014-04-30,4.3429,4.4453,4.2408,4.2872,550444,0
2014-05-01,4.2314,4.2408,4.1196,4.1383,701006,0
2014-05-02,4.185,4.185,4.0266,4.0266,855479,0
2014-05-05,4.0545,4.0822,3.8032,3.8032,1041979,0
2014-05-06,3.8032,3.85,3.571,3.6455,954917,0
2014-05-07,3.6359,3.664,3.5058,3.5341,446233,0
2014-05-08,3.562,3.6272,3.4405,3.4591,571207,0
2014-05-09,3.4405,3.4498,3.3099,3.3286,720256,0
2014-05-12,3.4312,3.4312,3.2822,3.2822,1302990,0
2014-05-13,3.6831,4.4661,3.6831,3.9909,3958975,0
2014-05-14,4.065,4.1212,3.9628,4.0191,1035233,0
2014-05-15,3.9818,4.168,3.9818,4.0743,853059,0
2014-05-16,4.0558,4.1397,3.9818,4.0095,639704,0
2014-05-19,4.0926,4.233,4.0558,4.2055,1039827,0
2014-05-20,4.2611,4.2893,4.1302,4.1774,882841,0
2014-05-21,4.168,4.2611,4.0377,4.2239,460575,0
2014-05-22,4.2893,4.2893,4.1302,4.1397,466108,0
2014-05-23,3.9725,4.1397,3.9538,4.0926,450204,0
2014-05-27,4.0558,4.0743,3.9818,4.0191,445447,0
2014-05-28,4.0377,4.1212,3.9818,4.0558,609263,0
2014-05-29,4.065,4.2705,4.0377,4.1397,489711,0
2014-05-30,4.168,4.1774,4.0377,4.0837,730464,0
2014-06-02,4.0191,4.0926,3.9538,3.9628,433505,0
2014-06-03,3.9538,4.0095,3.8694,4.0095,404665,0
2014-06-04,3.9909,4.0377,3.8602,3.8882,348197,0
2014-06-05,3.9538,4.0377,3.9257,4.028,520847,0
2014-06-06,4.028,4.0837,3.9347,4.0743,333818,0
2014-06-09,4.0558,4.0743,3.9535,4.0093,342971,0
2014-06-10,4.019,4.112,3.9066,4.065,642343,0
2014-06-11,4.065,4.2243,4.0376,4.1495,617036,0
2014-06-12,4.1961,4.2989,4.1399,4.2522,963163,0
2014-06-13,4.2615,4.271,4.1586,4.2522,497372,0
2014-06-16,4.3085,4.4767,4.2152,4.4018,1308246,0
2014-06-17,4.3547,4.5978,4.3085,4.5793,856851,0
2014-06-18,4.5793,4.6635,4.4767,4.6446,658323,0
2014-06-19,4.6914,4.925,4.6729,4.8592,1492758,0
2014-06-20,4.8876,4.8876,4.7101,4.7758,3512064,0
2014-06-23,4.7758,4.8222,4.5699,4.7475,1114946,0
2014-06-24,4.7665,4.7758,4.3925,4.4114,971732,0
2014-06-25,4.3832,4.551,4.3832,4.5325,648014,0
2014-06-26,4.5139,4.6258,4.4483,4.5793,403293,0
2014-06-27,4.5793,4.6821,4.5793,4.6729,864998,0
2014-06-30,4.6258,4.8037,4.4859,4.7292,631006,0
2014-07-01,4.7195,4.8037,4.5885,4.6164,490959,0
2014-07-02,4.6072,4.7849,4.5699,4.7195,428011,0
2014-07-03,4.5235,4.7475,4.5139,4.7475,267903,0
2014-07-07,4.7386,4.7386,4.4859,4.5139,532292,0
2014-07-08,4.6072,4.6446,4.43,4.6164,690544,0
2014-07-09,4.6164,4.673,4.4856,4.6258,689449,0
2014-07-10,4.6822,4.8694,4.5323,4.5602,883324,0
2014-07-11,4.5793,4.795,4.5602,4.7103,845371,0
2014-07-14,4.5978,4.6636,4.5509,4.5884,463992,0
2014-07-15,4.6164,4.673,4.4764,4.5137,595249,0
2014-07-16,4.5602,4.6822,4.5233,4.6258,673641,0
2014-07-17,4.6822,4.9725,4.6447,4.8505,1229661,0
2014-07-18,4.7761,4.7853,4.5233,4.7197,816431,0
2014-07-21,4.7197,4.7478,4.5416,4.701,803870,0
2014-07-22,4.7103,4.7103,4.5416,4.6258,639584,0
2014-07-23,4.6356,4.7853,4.5884,4.7294,719826,0
2014-07-24,4.7197,5.038,4.5416,4.9725,5528829,0
2014-07-25,4.9257,4.982,4.8413,4.982,589782,0
2014-07-28,4.9632,5.1411,4.9068,5.1037,920596,0
2014-07-29,5.1411,5.3379,5.0192,5.2815,876617,0
2014-07-30,5.2533,5.3379,5.0192,5.1037,589790,0
2014-07-31,5.0473,5.1319,4.8694,4.9444,694381,0
2014-08-01,5.0102,5.1506,4.9257,5.0286,683909,0
2014-08-04,5.0102,5.0473,4.7853,4.9163,549828,0
2014-08-05,4.9163,4.9916,4.8226,4.9632,461673,0
2014-08-06,5.0102,5.2719,5.0102,5.1881,696393,0
2014-08-07,5.1598,5.1881,5.0379,5.047,495728,0
2014-08-08,5.066,5.3942,5.047,5.3942,1212847,0
2014-08-11,5.3472,5.7881,5.1598,5.7041,1269939,0
2014-08-12,5.7696,5.8538,5.7131,5.751,963317,0
2014-08-13,5.7601,5.8449,5.7412,5.7601,519562,0
2014-08-14,5.7696,5.7788,5.5913,5.6663,1196350,0
2014-08-15,5.6195,5.8069,5.535,5.7601,611648,0
2014-08-18,5.7226,5.7979,5.5913,5.7131,614326,0
2014-08-19,5.6946,5.7601,5.6008,5.6759,330917,0
2014-08-20,5.6288,5.6473,5.4978,5.5071,470386,0
2014-08-21,5.4412,5.4883,5.3472,5.4696,598430,0
2014-08-22,5.4412,5.4787,5.3569,5.4319,321959,0
2014-08-25,5.4129,5.6195,5.3942,5.6101,374598,0
2014-08-26,5.7226,5.8352,5.6288,5.7412,2256357,0
2014-08-27,5.8538,5.9572,5.732,5.7881,967564,0
2014-08-28,5.8635,5.8727,5.751,5.8069,427637,0
2014-08-29,5.9105,5.9383,5.751,5.8167,1222550,0
2014-09-02,5.6759,5.7131,5.4978,5.5071,718906,0
2014-09-03,5.5631,5.582,5.4412,5.4696,485115,0
2014-09-04,5.4787,5.6473,5.2534,5.2817,812553,0
2014-09-05,5.3569,5.4319,5.1785,5.3753,495913,0
2014-09-08,5.3472,5.3569,5.0189,5.141,964998,0
2014-09-09,5.1692,5.3291,5.0843,5.3194,654710,0
2014-09-10,5.2632,5.3852,5.2253,5.3101,403419,0
2014-09-11,5.2069,5.5262,5.1598,5.4984,551458,0
2014-09-12,5.3757,5.4702,5.282,5.3194,412259,0
2014-09-15,5.3194,5.423,5.1692,5.3666,553042,0
2014-09-16,5.3666,5.5167,5.282,5.4514,388905,0
2014-09-17,5.423,5.6769,5.3947,5.4417,623985,0
2014-09-18,5.423,5.5262,5.3476,5.4794,448268,0
2014-09-19,5.4702,5.5639,5.1034,5.1034,1286873,0
2014-09-22,5.0753,5.1126,4.8684,4.9343,625029,0
2014-09-23,5.1318,5.1318,4.9718,5.0468,429499,0
2014-09-24,5.0187,5.1034,4.953,5.0187,321213,0
2014-09-25,4.9343,5.0942,4.8029,5.0377,475183,0
2014-09-26,4.953,5.0377,4.9154,4.9625,256557,0
2014-09-29,5.0468,5.0565,4.9625,4.991,329930,0
2014-09-30,4.9625,5.0003,4.8118,4.8118,414625,0
2014-10-01,4.8587,4.953,4.8029,4.8029,367748,0
2014-10-02,4.8213,5.0377,4.8118,4.9718,414984,0
2014-10-03,4.9154,4.9718,4.3984,4.4082,790650,0
2014-10-06,4.4548,4.5486,4.2107,4.4169,671970,0
2014-10-07,4.3607,4.4169,4.06,4.06,874349,0
2014-10-08,4.0974,4.5404,3.9191,4.4936,749366,0
2014-10-09,4.4747,4.5219,4.1543,4.2111,894010,0
2014-10-10,4.2487,4.3614,4.0506,4.1258,635411,0
2014-10-13,4.2487,4.4464,4.1354,4.3052,655493,0
2014-10-14,4.4091,4.6632,4.3236,4.4936,671043,0
2014-10-15,4.5498,4.9174,4.503,4.8792,920502,0
2014-10-16,4.7293,5.0397,4.7293,4.9079,482319,0
2014-10-17,4.9364,4.9647,4.7102,4.7575,574927,0
2014-10-20,4.9269,4.9647,4.6726,4.8232,369772,0
2014-10-21,4.6349,4.7009,4.5404,4.5874,547805,0
2014-10-22,4.5874,4.6536,4.3899,4.4178,370905,0
2014-10-23,4.3428,4.6632,4.3428,4.6444,536601,0
2014-10-24,4.6444,4.6444,4.4651,4.4841,293050,0
2014-10-27,4.4091,4.4464,4.3428,4.3709,340700,0
2014-10-28,4.4747,4.7009,4.3519,4.5971,354417,0
2014-10-29,4.5688,4.6064,4.3147,4.3614,524159,0
2014-10-30,4.2863,4.2863,3.9283,3.9474,740861,0
2014-10-31,3.7683,3.8529,3.6175,3.6645,1539545,0
2014-11-03,3.702,3.8717,3.6457,3.7117,858254,0
2014-11-04,3.6175,3.7212,3.5044,3.5233,585550,0
2014-11-05,3.3252,3.514,3.2969,3.3067,815731,0
2014-11-06,3.3728,3.6466,3.3158,3.4293,724834,0
2014-11-07,3.5618,3.8262,3.5425,3.807,873009,0
2014-11-10,3.779,3.779,3.401,3.4198,661192,0
2014-11-11,3.5996,3.7317,3.401,3.6466,599863,0
2014-11-12,3.656,3.7504,3.3728,3.4293,1124926,0
2014-11-13,3.5336,3.5618,3.3067,3.354,652320,0
2014-11-14,3.2969,3.628,3.2782,3.5145,911092,0
2014-11-17,3.5049,3.6184,3.4576,3.571,472249,0
2014-11-18,3.8355,3.8447,3.5996,3.694,701373,0
2014-11-19,3.694,3.7412,3.4576,3.5145,724660,0
2014-11-20,3.5996,3.6844,3.524,3.6184,518838,0
2014-11-21,3.7504,3.9113,3.6844,3.7032,642787,0
2014-11-24,3.7223,3.9113,3.6844,3.8262,506034,0
2014-11-25,3.8637,3.8924,3.6656,3.8733,671688,0
2014-11-26,3.8733,3.8733,3.7129,3.7504,351808,0
2014-11-28,3.5145,3.6844,3.401,3.401,446340,0
2014-12-01,3.4955,3.7223,3.4293,3.6748,651426,0
2014-12-02,3.5996,3.6466,3.4102,3.5522,522916,0
2014-12-03,3.5996,3.7412,3.5049,3.5425,740956,0
2014-12-04,3.524,3.6371,3.3819,3.4293,454380,0
2014-12-05,3.3914,3.4955,3.3349,3.4198,484705,0
2014-12-08,3.4386,3.4861,3.118,3.2596,788767,0
2014-12-09,3.4013,3.4867,3.316,3.4107,722311,0
2014-12-10,3.4961,3.5153,3.2498,3.269,702988,0
2014-12-11,3.2212,3.3636,3.1462,3.2309,505145,0
2014-12-12,3.1741,3.2212,3.0793,3.0984,472038,0
2014-12-15,3.0793,3.0984,2.7097,2.7288,1388145,0
2014-12-16,2.8901,2.8901,2.6055,2.6715,983368,0
2014-12-17,2.6246,2.7382,2.5582,2.7288,907860,0
2014-12-18,2.7571,2.8331,2.6715,2.8044,960480,0
2014-12-19,2.8141,3.1364,2.7856,3.0033,6740276,0
2014-12-22,3.0602,3.0602,2.8427,2.8522,1107692,0
2014-12-23,2.8614,2.9938,2.7477,2.7571,757795,0
2014-12-24,2.7856,2.9652,2.6715,2.8994,496415,0
2014-12-26,3.0129,3.1176,2.9652,3.0129,451922,0
2014-12-29,2.9938,3.1741,2.9371,3.0224,743521,0
2014-12-30,3.0793,3.3731,3.0793,3.2212,1049176,0
2014-12-31,3.2025,3.3351,3.1832,3.2025,562914,0
2015-01-02,3.1462,3.3351,3.1266,3.2596,518857,0
2015-01-05,3.2596,3.3444,3.1647,3.269,641019,0
2015-01-06,3.3351,3.6382,3.3255,3.5248,921626,0
2015-01-07,3.4392,3.5344,3.2404,3.2596,706984,0
2015-01-08,3.3069,3.4588,3.2403,3.3827,837804,0
2015-01-09,3.4208,3.4588,3.2784,3.2784,614172,0
2015-01-12,3.2971,3.5161,3.2971,3.4588,645300,0
2015-01-13,3.5161,3.5539,3.2308,3.3162,671307,0
2015-01-14,3.3257,3.4017,3.1927,3.3069,534669,0
2015-01-15,3.4208,3.5539,3.3162,3.3734,823265,0
2015-01-16,3.3922,3.573,3.3922,3.4682,591555,0
2015-01-20,3.6206,3.687,3.4874,3.6394,754157,0
2015-01-21,3.6488,3.687,3.4682,3.5255,709984,0
2015-01-22,3.6206,3.6488,3.4682,3.5063,544097,0
2015-01-23,3.5063,3.5161,3.269,3.3162,573187,0
2015-01-26,3.2308,3.3639,3.0407,3.3639,542413,0
2015-01-27,3.3639,3.4682,3.3257,3.3827,627653,0
2015-01-28,3.3827,3.4398,3.183,3.2308,520880,0
2015-01-29,3.136,3.2308,3.0787,3.2308,435984,0
2015-01-30,3.2118,3.4208,3.1547,3.3257,559470,0
2015-02-02,3.2784,3.3827,3.2023,3.3447,362904,0
2015-02-03,3.3257,3.3257,3.1927,3.2403,402103,0
2015-02-04,3.3827,3.4112,3.2498,3.2784,405256,0
2015-02-05,3.2879,3.3447,3.2308,3.3447,224382,0
2015-02-06,3.2498,3.2971,3.183,3.2308,413111,0
2015-02-09,3.2211,3.3165,3.183,3.2881,262723,0
2015-02-10,3.2881,3.2881,3.1261,3.1545,387483,0
2015-02-11,3.1545,3.1926,3.0401,3.1261,246040,0
2015-02-12,3.183,3.2022,3.1069,3.1736,183069,0
2015-02-13,3.2117,3.2785,3.1736,3.2597,362504,0
2015-02-17,3.1926,3.2597,3.1642,3.2211,238537,0
2015-02-18,3.2211,3.3071,3.1545,3.2881,303072,0
2015-02-19,3.2881,3.3356,3.2403,3.2499,276381,0
2015-02-20,3.2597,3.3356,3.2211,3.2308,335862,0
2015-02-23,3.2117,3.2691,3.1545,3.1736,184919,0
2015-02-24,3.1545,3.2117,3.1261,3.183,319261,0
2015-02-25,3.2117,3.2403,3.1261,3.183,263660,0
2015-02-26,3.2691,3.3165,3.2211,3.2597,332198,0
2015-02-27,3.2881,3.3165,3.2211,3.2973,329426,0
2015-03-02,3.3071,3.326,3.1926,3.2691,281622,0
2015-03-03,3.2499,3.326,3.1545,3.1642,304502,0
2015-03-04,3.1736,3.2022,3.1069,3.1545,326955,0
2015-03-05,3.1642,3.2022,3.1069,3.1642,145430,0
2015-03-06,3.1169,3.1261,2.8211,3.0114,737641,0
2015-03-09,2.9826,3.0211,2.8685,2.8781,450599,0
2015-03-10,2.8301,2.9161,2.7727,2.8301,646713,0
2015-03-11,2.8493,3.0114,2.7727,2.9351,479259,0
2015-03-12,2.9633,3.002,2.8301,2.8781,317343,0
2015-03-13,2.8781,2.897,2.7439,2.8493,366192,0
2015-03-16,2.8493,2.8781,2.7247,2.7535,531033,0
2015-03-17,2.6864,2.782,2.5814,2.6101,576321,0
2015-03-18,2.6388,2.7247,2.5047,2.7151,768778,0
2015-03-19,2.6294,2.7727,2.6101,2.6482,448922,0
2015-03-20,2.6864,3.0499,2.6864,2.8205,2693649,0
2015-03-23,2.8781,3.1072,2.8781,3.0978,747232,0
2015-03-24,3.1172,3.1263,3.0402,3.1263,377695,0
2015-03-25,3.146,3.1835,3.1072,3.1263,407399,0
2015-03-26,3.2028,3.2605,3.0594,3.0978,570357,0
2015-03-27,3.0784,3.2218,3.0211,3.1741,421939,0
2015-03-30,3.1741,3.1741,3.0784,3.1172,442964,0
2015-03-31,3.0978,3.1172,2.9256,3.0499,667619,0
2015-04-01,3.069,3.3844,3.069,3.3367,957154,0
2015-04-02,3.3367,3.413,3.2794,3.308,557388,0
2015-04-06,3.3462,3.4897,3.3462,3.4417,554463,0
2015-04-07,3.4228,3.4228,3.2124,3.327,396045,0
2015-04-08,3.2889,3.3844,3.27,3.308,321212,0
2015-04-09,3.3174,3.3559,3.2409,3.3368,285860,0
2015-04-10,3.3657,3.3942,3.308,3.3174,361687,0
2015-04-13,3.3174,3.4037,3.2121,3.3463,338850,0
2015-04-14,3.3368,3.3657,3.2699,3.3463,292439,0
2015-04-15,3.3559,3.4707,3.3368,3.442,391241,0
2015-04-16,3.442,3.4517,3.2699,3.3368,343170,0
2015-04-17,3.3271,3.3657,3.2793,3.2982,286702,0
2015-04-20,3.3271,3.3559,3.2121,3.3368,270881,0
2015-04-21,3.2982,3.3463,3.2604,3.2982,229692,0
2015-04-22,3.308,3.308,3.1643,3.2215,273629,0
2015-04-23,3.1929,3.3271,3.1929,3.2793,180319,0
2015-04-24,3.2699,3.2793,3.1737,3.2409,270876,0
2015-04-27,3.2982,3.3559,3.2505,3.2699,305368,0
2015-04-28,3.308,3.4037,3.2793,3.3271,578412,0
2015-04-29,3.3463,3.3846,3.3174,3.3559,435527,0
2015-04-30,3.308,3.3271,3.2215,3.2313,341143,0
2015-05-01,3.2215,3.3368,3.1831,3.3174,289307,0
2015-05-04,3.3657,3.3942,3.2505,3.2505,259274,0
2015-05-05,3.2699,3.2982,3.2121,3.2604,193257,0
2015-05-06,3.1929,3.2793,3.1066,3.1356,418755,0
2015-05-07,3.1546,3.2027,3.0777,3.1065,399583,0
2015-05-08,3.0971,3.2412,3.0971,3.2123,246212,0
2015-05-11,3.2218,3.2218,3.0873,3.1833,329806,0
2015-05-12,3.2316,3.2316,3.1259,3.1931,326036,0
2015-05-13,3.2316,3.2703,3.0681,3.1065,790932,0
2015-05-14,3.1356,3.2412,3.1259,3.1546,343219,0
2015-05-15,3.2703,3.3566,3.1644,3.3086,727537,0
2015-05-18,3.3086,3.3086,3.1738,3.1931,419034,0
2015-05-19,3.1738,3.1738,3.0391,3.0488,507083,0
2015-05-20,3.0488,3.0777,2.9718,2.9718,386680,0
2015-05-21,2.9811,3.0199,2.9429,2.9525,404774,0
2015-05-22,2.9718,3.0008,2.9334,2.9908,441058,0
2015-05-26,2.9334,3.0488,2.8761,3.0199,666250,0
2015-05-27,2.8855,3.0681,2.8761,2.9237,343947,0
2015-05-28,2.9334,2.9622,2.8855,2.895,511805,0
2015-05-29,2.9143,2.9429,2.818,2.818,1140390,0
2015-06-01,2.8855,2.9429,2.8373,2.8568,555560,0
2015-06-02,2.8855,2.9908,2.8663,2.9429,476220,0
2015-06-03,2.9237,2.9334,2.8855,2.895,364739,0
2015-06-04,2.8663,2.8855,2.8568,2.8663,248810,0
2015-06-05,2.8568,2.895,2.818,2.8472,367443,0
2015-06-08,2.9334,2.9334,2.8472,2.8761,470482,0
2015-06-09,2.8951,2.9048,2.8372,2.8372,351777,0
2015-06-10,2.8761,2.8951,2.8471,2.8855,328082,0
2015-06-11,2.8761,2.8855,2.8372,2.8372,188110,0
2015-06-12,2.8567,2.8663,2.8276,2.8663,255544,0
2015-06-15,2.8372,2.9528,2.8276,2.8855,549946,0
2015-06-16,2.8567,2.8761,2.7406,2.7599,539582,0
2015-06-17,2.7504,2.8951,2.7504,2.8761,528081,0
2015-06-18,2.8951,2.9528,2.8471,2.8663,350879,0
2015-06-19,2.8761,2.8855,2.6634,2.6634,1275334,0
2015-06-22,2.7019,2.943,2.7019,2.8951,785075,0
2015-06-23,2.8663,2.9048,2.8082,2.8951,721077,0
2015-06-24,2.8663,2.9144,2.8372,2.8567,452122,0
2015-06-25,2.8471,2.9048,2.779,2.8082,537406,0
2015-06-26,2.7696,2.7986,2.6438,2.7019,3559986,0
2015-06-29,2.6728,2.8178,2.6728,2.8178,576061,0
2015-06-30,2.7696,2.7986,2.6634,2.6634,492058,0
2015-07-01,2.6826,2.7019,2.4706,2.4997,741758,0
2015-07-02,2.5282,2.5958,2.4898,2.5863,583212,0
2015-07-06,2.5765,2.6249,2.4997,2.4997,548601,0
2015-07-07,2.4898,2.5089,2.2677,2.3066,1025796,0
2015-07-08,2.364,2.4608,2.3066,2.432,562590,0
2015-07-09,2.4609,2.4802,2.3446,2.4026,440835,0
2015-07-10,2.4222,2.4415,2.3544,2.4123,218819,0
2015-07-13,2.4609,2.577,2.3446,2.577,320070,0
2015-07-14,2.5481,2.5481,2.4123,2.4123,323174,0
2015-07-15,2.432,2.4512,2.2865,2.2865,408467,0
2015-07-16,2.2865,2.3446,2.2766,2.3061,391187,0
2015-07-17,2.3158,2.3254,2.1509,2.1605,648502,0
2015-07-20,2.083,2.1025,1.9282,1.938,1240959,0
2015-07-21,2.0443,2.1797,2.0248,2.1122,1212264,0
2015-07-22,2.1025,2.1025,2.0443,2.0639,737060,0
2015-07-23,2.1315,2.1315,1.9859,2.0152,629100,0
2015-07-24,2.0152,2.1797,1.9761,2.1797,672653,0
2015-07-27,2.1315,2.2572,2.0732,2.083,656967,0
2015-07-28,2.1025,2.1315,2.0639,2.1025,475719,0
2015-07-29,2.1315,2.2283,2.1025,2.1315,355267,0
2015-07-30,2.083,2.1797,2.083,2.1605,341331,0
2015-07-31,2.1797,2.209,2.1122,2.1413,334625,0
2015-08-03,2.1315,2.1315,2.0639,2.0639,284553,0
2015-08-04,2.2186,2.2186,2.0443,2.1122,283118,0
2015-08-05,2.1122,2.1605,1.938,1.938,598442,0
2015-08-06,1.957,2.3061,1.957,2.3061,697861,0
2015-08-07,2.3352,2.4616,2.1891,2.1891,586060,0
2015-08-10,2.2086,2.3546,2.1599,2.2864,403724,0
2015-08-11,2.4325,2.4325,2.2475,2.3158,437969,0
2015-08-12,2.3739,2.4714,2.364,2.4714,514729,0
2015-08-13,2.4226,2.4714,2.2864,2.3061,346888,0
2015-08-14,2.3835,2.3933,2.1989,2.3061,316153,0
2015-08-17,2.3352,2.4325,2.257,2.3061,403520,0
2015-08-18,2.3255,2.3255,2.1406,2.1698,340311,0
2015-08-19,2.3061,2.364,2.257,2.3255,360664,0
2015-08-20,2.4518,2.6367,2.3835,2.5686,727796,0
2015-08-21,2.6852,2.7144,2.4714,2.5101,547209,0
2015-08-24,2.5101,2.5199,2.2182,2.2961,549644,0
2015-08-25,2.2864,2.3352,2.1891,2.228,269494,0
2015-08-26,2.1599,2.2086,2.082,2.1016,391705,0
2015-08-27,2.1406,2.2765,2.0529,2.2376,441961,0
2015-08-28,2.3255,2.481,2.2864,2.3448,492735,0
2015-08-31,2.3835,2.3835,2.2376,2.3158,213270,0
2015-09-01,2.3352,2.3835,2.257,2.2864,246881,0
2015-09-02,2.2864,2.3158,2.1503,2.1792,369295,0
2015-09-03,2.228,2.3546,2.2086,2.2864,383168,0
2015-09-04,2.2864,2.3255,2.1891,2.2765,292518,0
2015-09-08,2.2864,2.3546,2.2376,2.3061,268263,0
2015-09-09,2.2863,2.3353,2.1984,2.2472,305302,0
2015-09-10,2.2764,2.3061,2.2082,2.2472,411871,0
2015-09-11,2.2472,2.4034,2.1984,2.4034,304996,0
2015-09-14,2.3838,2.4133,2.2961,2.3256,295578,0
2015-09-15,2.3548,2.3937,2.2961,2.3158,239494,0
2015-09-16,2.3742,2.4524,2.3548,2.433,582871,0
2015-09-17,2.4524,2.5892,2.3937,2.5892,333580,0
2015-09-18,2.6284,2.6576,2.4916,2.6381,981212,0
2015-09-21,2.6381,2.7553,2.5405,2.6576,343275,0
2015-09-22,2.5405,2.5794,2.4427,2.4427,233149,0
2015-09-23,2.5305,2.5892,2.4721,2.511,208486,0
2015-09-24,2.5989,2.7358,2.5697,2.6868,392523,0
2015-09-25,2.6674,2.6964,2.5794,2.5794,232330,0
2015-09-28,2.4916,2.5502,2.4427,2.4622,220087,0
2015-09-29,2.511,2.5697,2.3548,2.4034,177164,0
2015-09-30,2.345,2.4916,2.2178,2.4721,1548420,0
2015-10-01,2.5305,2.6087,2.4034,2.4524,150453,0
2015-10-02,2.5794,2.6381,2.5014,2.6087,289438,0
2015-10-05,2.6381,2.7259,2.6186,2.6477,305111,0
2015-10-06,2.6964,3.0777,2.6868,2.7064,903427,0
2015-10-07,2.7946,2.8539,2.6282,2.8242,505611,0
2015-10-08,2.7064,2.8242,2.6673,2.7652,340608,0
2015-10-09,2.8635,2.9418,2.8342,2.9221,437079,0
2015-10-12,3.0595,3.0888,2.726,2.8242,487094,0
2015-10-13,2.775,2.8635,2.7064,2.7359,292678,0
2015-10-14,2.8144,3.0496,2.6964,2.9221,474912,0
2015-10-15,2.9221,3.0595,2.8439,3.0595,456248,0
2015-10-16,3.1382,3.1382,2.8929,2.9418,335511,0
2015-10-19,2.9514,2.9612,2.6964,2.7161,518080,0
2015-10-20,2.7359,2.9026,2.6574,2.8539,319590,0
2015-10-21,3.0103,3.0103,2.6769,2.7064,243219,0
2015-10-22,2.7064,2.8144,2.6673,2.7555,205794,0
2015-10-23,2.8735,2.8832,2.6964,2.775,291863,0
2015-10-26,3.0888,3.1186,2.6964,2.7457,225987,0
2015-10-27,2.6183,2.7652,2.5299,2.6083,444219,0
2015-10-28,2.9124,2.9418,2.5692,2.6378,333266,0
2015-10-29,2.6378,2.6378,2.4614,2.5103,363756,0
2015-10-30,2.5007,2.5789,2.4712,2.5496,357231,0
2015-11-02,2.5103,2.6183,2.4122,2.5496,243509,0
2015-11-03,2.5007,2.6378,2.4614,2.5985,205896,0
2015-11-04,2.7849,2.7849,2.373,2.3925,393804,0
2015-11-05,2.4908,2.5985,2.3535,2.3925,331838,0
2015-11-06,2.3239,2.3337,2.2056,2.2154,562650,0
2015-11-09,2.2449,2.3042,2.1269,2.3042,475546,0
2015-11-10,2.2645,2.2645,2.1663,2.2056,237753,0
2015-11-11,2.1957,2.2449,2.1663,2.2449,271979,0
2015-11-12,2.1663,2.2545,2.1269,2.1269,261417,0
2015-11-13,2.117,2.2645,2.117,2.2253,249232,0
2015-11-16,2.2154,2.2645,2.176,2.2351,168591,0
2015-11-17,2.2253,2.2253,2.0776,2.1269,315447,0
2015-11-18,2.1367,2.2645,2.0973,2.2351,268528,0
2015-11-19,2.2645,2.4123,2.2351,2.3239,308947,0
2015-11-20,2.3436,2.3629,2.176,2.2056,204338,0
2015-11-23,2.2056,2.2253,2.1465,2.2253,213889,0
2015-11-24,2.2744,2.3533,2.2154,2.2545,244558,0
2015-11-25,2.2253,2.3141,2.2056,2.2253,137206,0
2015-11-27,2.176,2.2449,2.176,2.2154,97500,0
2015-11-30,2.1858,2.2744,2.1663,2.1957,437623,0
2015-12-01,2.2253,2.3042,2.1957,2.2843,196419,0
2015-12-02,2.2154,2.2843,2.1663,2.2253,197252,0
2015-12-03,2.2744,2.3141,2.2154,2.2645,254805,0
2015-12-04,2.2744,2.3533,2.2645,2.3042,381157,0
2015-12-07,2.2744,2.3042,2.117,2.1663,373030,0
2015-12-08,2.1663,2.1663,2.0776,2.0776,289896,0
2015-12-09,2.1468,2.2062,2.0776,2.1468,381776,0
2015-12-10,2.1172,2.1863,2.1172,2.1271,180832,0
2015-12-11,2.1172,2.2062,2.0776,2.1667,304552,0
2015-12-14,2.137,2.1667,2.0479,2.0776,364578,0
2015-12-15,2.0974,2.1074,2.038,2.038,321635,0
2015-12-16,2.1074,2.1567,2.0578,2.1468,393703,0
2015-12-17,2.0874,2.1074,1.9687,1.9883,554825,0
2015-12-18,1.9982,2.1271,1.9784,2.0479,940034,0
2015-12-21,2.0776,2.1074,2.038,2.0874,211356,0
2015-12-22,2.0974,2.0974,2.0479,2.0678,107017,0
2015-12-23,2.0776,2.1172,2.0479,2.1172,398655,0
2015-12-24,2.1172,2.216,2.1074,2.216,303389,0
2015-12-28,2.0776,2.0974,1.8699,1.8898,1050586,0
2015-12-29,1.9097,1.9097,1.7217,1.7903,888003,0
2015-12-30,1.7217,1.8102,1.5927,1.672,1308484,0
2015-12-31,1.6125,1.672,1.5828,1.6425,588386,0
2016-01-04,1.672,1.7608,1.6225,1.6622,523449,0
2016-01-05,1.672,1.7217,1.5629,1.6225,492410,0
2016-01-06,1.6523,1.7411,1.6425,1.6622,368780,0
2016-01-07,1.6639,1.7234,1.5844,1.6341,635463,0
2016-01-08,1.5447,1.6241,1.5348,1.5645,480299,0
2016-01-11,1.5348,1.5348,1.1388,1.2973,1244338,0
2016-01-12,1.2578,1.2874,1.1685,1.238,674000,0
2016-01-13,1.2281,1.3073,1.2104,1.3073,356234,0
2016-01-14,1.2478,1.2726,1.1884,1.2182,295770,0
2016-01-15,1.2973,1.2973,1.1884,1.2478,288255,0
2016-01-19,1.2478,1.2478,1.1388,1.1388,547104,0
2016-01-20,1.1586,1.1884,1.1288,1.1785,393165,0
2016-01-21,1.1685,1.2578,1.1685,1.2478,238762,0
2016-01-22,1.2874,1.3073,1.2478,1.2874,230795,0
2016-01-25,1.2676,1.3662,1.2676,1.2874,316955,0
2016-01-26,1.3272,1.3862,1.3272,1.3564,415150,0
2016-01-27,1.3662,1.4062,1.3073,1.3862,366493,0
2016-01-28,1.337,1.3762,1.3233,1.3469,185252,0
2016-01-29,1.337,1.3762,1.3272,1.3272,400709,0
2016-02-01,1.337,1.4459,1.337,1.3662,301265,0
2016-02-02,1.3564,1.3862,1.2478,1.2478,461684,0
2016-02-03,1.238,1.3272,1.238,1.3172,707694,0
2016-02-04,1.3469,1.5645,1.3469,1.4658,852649,0
2016-02-05,1.436,1.5943,1.4062,1.5547,509385,0
2016-02-08,1.6141,1.7135,1.6042,1.6837,902110,0
2016-02-09,1.7349,1.7349,1.5363,1.576,508700,0
2016-02-10,1.5363,1.6655,1.4871,1.566,565143,0
2016-02-11,1.7349,1.7542,1.6157,1.6954,1008557,0
2016-02-12,1.6854,1.784,1.6407,1.6754,869658,0
2016-02-16,1.6456,1.6754,1.5363,1.6058,437729,0
2016-02-17,1.5959,1.725,1.576,1.6754,419888,0
2016-02-18,1.6854,1.7741,1.6555,1.7543,882449,0
2016-02-19,1.725,1.784,1.7152,1.725,663409,0
2016-02-22,1.6655,1.7939,1.6655,1.7939,651336,0
2016-02-23,1.8437,1.9234,1.8338,1.8936,696616,0
2016-02-24,1.9431,2.0619,1.8736,1.8936,979328,0
2016-02-25,1.9725,1.9824,1.8936,1.9332,351567,0
2016-02-26,1.9234,1.9627,1.8736,1.9234,442752,0
2016-02-29,1.9431,1.9725,1.8936,1.9431,382646,0
2016-03-01,1.9529,1.9627,1.8836,1.9036,424330,0
2016-03-02,1.9135,1.9922,1.8338,1.9725,500171,0
2016-03-03,2.0221,2.1511,2.0021,2.1213,884699,0
2016-03-04,2.171,2.3789,2.0719,2.1016,1218044,0
2016-03-07,2.1807,2.2999,2.1511,2.2106,506203,0
2016-03-08,2.2899,2.3475,2.1312,2.1412,503457,0
2016-03-09,2.0337,2.2817,2.0037,2.1824,770184,0
2016-03-10,2.0832,2.3314,2.0832,2.2518,880833,0
2016-03-11,2.2617,2.3117,2.2024,2.2419,326167,0
2016-03-14,2.3017,2.3314,2.2024,2.2419,781084,0
2016-03-15,2.2024,2.232,2.1032,2.1924,369256,0
2016-03-16,2.1032,2.3512,2.1032,2.3314,578643,0
2016-03-17,2.3808,2.4306,2.2518,2.2817,664644,0
2016-03-18,2.2617,2.4306,2.2617,2.4206,1645189,0
2016-03-21,2.3708,2.4703,2.3608,2.4007,531256,0
2016-03-22,2.4703,2.4802,2.4007,2.4503,331654,0
2016-03-23,2.3413,2.3808,2.2024,2.232,574966,0
2016-03-24,2.1824,2.3017,2.1824,2.2817,208153,0
2016-03-28,2.2917,2.2917,2.2221,2.2817,186466,0
2016-03-29,2.2917,2.4802,2.2518,2.4206,531137,0
2016-03-30,2.4306,2.4404,2.3117,2.3512,345321,0
2016-03-31,2.4007,2.4196,2.3117,2.3117,261611,0
2016-04-01,2.2617,2.3907,2.2024,2.3808,656919,0
2016-04-04,2.3708,2.3708,2.2171,2.2617,341472,0
2016-04-05,2.3512,2.3708,2.2917,2.3608,280988,0
2016-04-06,2.3512,2.3808,2.3215,2.3808,285218,0
2016-04-07,2.4421,2.4819,2.3924,2.4223,440495,0
2016-04-08,2.4421,2.4819,2.4023,2.4819,391698,0
2016-04-11,2.5017,2.6606,2.4918,2.6606,844811,0
2016-04-12,2.6606,2.7896,2.5811,2.7597,761046,0
2016-04-13,2.6803,2.7996,2.6307,2.6606,477950,0
2016-04-14,2.6208,2.7299,2.6009,2.7001,505323,0
2016-04-15,2.7299,2.7946,2.6803,2.7499,436288,0
2016-04-18,2.7796,2.889,2.7499,2.8792,586746,0
2016-04-19,3.0079,3.1174,2.899,3.0276,780884,0
2016-04-20,3.0775,3.1174,2.8494,2.9186,874283,0
2016-04-21,2.978,3.0576,2.899,2.9385,520122,0
2016-04-22,2.9483,3.0576,2.9285,2.9681,498381,0
2016-04-25,2.978,3.0079,2.8294,2.8692,534804,0
2016-04-26,2.8692,2.9681,2.7499,2.9582,508535,0
2016-04-27,2.9582,3.0079,2.8592,2.9285,572620,0
2016-04-28,2.9582,3.0775,2.889,3.0675,692225,0
2016-04-29,3.1174,3.2761,3.1074,3.2663,1027068,0
2016-05-02,3.405,3.4744,3.2861,3.3655,1274809,0
2016-05-03,3.4149,3.4248,3.0775,3.1866,1071964,0
2016-05-04,3.2663,3.2663,2.8792,2.899,1137756,0
2016-05-05,3.0276,3.2463,2.9681,3.2064,797563,0
2016-05-06,3.2761,3.5144,3.2664,3.3555,1270860,0
2016-05-09,3.2279,3.3272,3.0591,3.1189,1020752,0
2016-05-10,3.0889,3.3222,3.0291,3.3073,627131,0
2016-05-11,3.4661,3.5161,3.2777,3.4761,753786,0
2016-05-12,3.5261,3.6153,3.2876,3.2974,861015,0
2016-05-13,3.3572,3.6153,3.3462,3.4265,835487,0
2016-05-16,3.7047,3.7306,3.5061,3.6748,659792,0
2016-05-17,3.6848,3.8535,3.6253,3.8238,957783,0
2016-05-18,3.7742,3.8535,3.4761,3.4961,927800,0
2016-05-19,3.3472,3.4861,2.9894,3.4661,1789973,0
2016-05-20,3.4564,3.5161,3.3272,3.4761,609294,0
2016-05-23,3.2679,3.5857,3.2679,3.5261,508344,0
2016-05-24,3.3967,3.4166,2.93,2.9794,1685847,0
2016-05-25,2.9102,3.1289,2.8806,3.1289,701530,0
2016-05-26,3.2876,3.4067,3.1089,3.1388,512797,0
2016-05-27,3.079,3.1089,2.9004,2.9597,921983,0
2016-05-31,2.8904,3.1089,2.801,3.069,908637,0
2016-06-01,3.0889,3.1289,2.9794,3.069,519795,0
2016-06-02,3.0093,3.069,2.94,2.9794,300756,0
2016-06-03,3.1783,3.4661,3.1783,3.377,1286416,0
2016-06-06,3.4661,3.486,3.3272,3.4564,815786,0
2016-06-07,3.3867,3.4264,3.2777,3.3073,528626,0
2016-06-08,3.4364,3.5758,3.4265,3.4564,960246,0
2016-06-09,3.4282,3.5675,3.3488,3.4778,696863,0
2016-06-10,3.5774,3.7264,3.3127,3.4282,1045350,0
2016-06-13,3.5874,3.5874,3.2395,3.3488,885931,0
2016-06-14,3.3288,3.3786,3.1797,3.2892,617961,0
2016-06-15,3.3089,3.5178,3.2793,3.4878,1097929,0
2016-06-16,3.7462,3.7958,3.3388,3.4083,1180567,0
2016-06-17,3.4083,3.4678,3.2495,3.3188,1097203,0
2016-06-20,3.2395,3.3388,3.1004,3.3288,615660,0
2016-06-21,3.1104,3.299,3.1104,3.299,628499,0
2016-06-22,3.2195,3.3213,3.1104,3.2793,754487,0
2016-06-23,3.2095,3.458,3.1798,3.2395,1218408,0
2016-06-24,3.7065,3.7264,3.2892,3.4282,5471970,0
2016-06-27,3.4778,3.4848,3.2195,3.2495,1303212,0
2016-06-28,3.1996,3.458,3.1699,3.3883,939154,0
2016-06-29,3.4381,3.5774,3.4182,3.5476,785583,0
2016-06-30,3.5377,3.5675,3.3884,3.5675,841040,0
2016-07-01,3.627,3.9103,3.5874,3.8754,1307790,0
2016-07-05,3.9053,4.2331,3.8953,4.1536,1465949,0
2016-07-06,4.4021,4.6604,4.2929,4.571,1750999,0
2016-07-07,4.5527,4.6222,4.3241,4.4435,1173972,0
2016-07-08,4.5031,4.831,4.4335,4.831,1004736,0
2016-07-11,4.8507,5.4028,4.8507,5.3081,2179588,0
2016-07-12,5.368,5.368,4.8409,4.8706,1878090,0
2016-07-13,5.0497,5.4674,4.8806,5.4674,1530830,0
2016-07-14,5.2882,5.4674,5.0696,5.2981,1229018,0
2016-07-15,5.2584,5.5468,5.1692,5.3878,820435,0
2016-07-18,5.5667,5.5667,5.2386,5.368,692721,0
2016-07-19,5.2287,5.3753,5.1394,5.2682,691629,0
2016-07-20,5.0696,5.1095,4.7419,4.7915,1224497,0
2016-07-21,4.8112,5.2287,4.8112,5.209,997812,0
2016-07-22,5.0696,5.1891,4.9405,5.0101,685640,0
2016-07-25,4.7617,4.9604,4.7019,4.8409,772979,0
2016-07-26,4.8507,5.0696,4.8212,5.0497,557786,0
2016-07-27,5.0996,5.3381,4.9405,5.3381,1144565,0
2016-07-28,5.3878,5.4376,5.1801,5.2882,647339,0
2016-07-29,5.4774,5.6065,5.368,5.5866,1299509,0
2016-08-01,5.5667,5.7656,5.4574,5.7059,915766,0
2016-08-02,5.8649,6.0338,5.8053,5.8649,1337510,0
2016-08-03,5.9545,6.4614,5.7059,6.4118,1779306,0
2016-08-04,6.4712,6.8391,6.3721,6.6603,1628260,0
2016-08-05,6.5308,6.5507,6.0835,6.4118,1288749,0
2016-08-08,6.382,6.5697,6.3122,6.4118,661851,0
2016-08-09,6.4332,6.6123,6.4332,6.5624,594556,0
2016-08-10,6.7018,6.8309,6.4927,6.7117,809518,0
2016-08-11,6.7117,6.8174,6.5127,6.5225,881819,0
2016-08-12,6.5823,6.7018,6.3438,6.4927,680520,0
2016-08-15,6.4927,6.7117,6.4768,6.5624,709175,0
2016-08-16,6.6023,6.652,6.3936,6.4036,715244,0
2016-08-17,6.4135,6.4135,5.8366,6.1946,2188395,0
2016-08-18,6.2541,6.3638,6.145,6.3638,674062,0
2016-08-19,6.2046,6.2146,6.0156,6.0751,981517,0
2016-08-22,5.9659,5.9958,5.429,5.7769,1055373,0
2016-08-23,5.7869,6.0951,5.767,5.7869,871298,0
2016-08-24,5.5482,5.6079,5.0709,5.2301,1534621,0
2016-08-25,5.1804,5.4588,5.0709,5.3295,1025521,0
2016-08-26,5.4588,5.6676,5.2796,5.4091,1071779,0
2016-08-29,5.6179,5.6179,5.2203,5.4986,568939,0
2016-08-30,5.3992,5.4788,5.1705,5.2499,833455,0
2016-08-31,5.1108,5.212,4.9318,5.1904,1296225,0
2016-09-01,5.1009,5.439,5.0521,5.3992,669670,0
2016-09-02,5.7472,5.9062,5.4788,5.9062,1298833,0
2016-09-06,6.3438,6.5624,6.0951,6.463,1571618,0
2016-09-07,6.5127,6.5127,6.125,6.4431,962283,0
2016-09-08,6.2656,6.4647,6.2261,6.2855,537747,0
2016-09-09,6.3154,6.3154,5.6989,5.7685,1360907,0
2016-09-12,5.6591,6.4598,5.5197,6.4053,1794518,0
2016-09-13,6.2457,6.4151,6.0272,6.1067,1052758,0
2016-09-14,6.3853,6.4647,6.2062,6.2756,1072173,0
2016-09-15,6.2162,6.5342,6.0667,6.3054,1143506,0
2016-09-16,6.1266,6.4249,5.9276,6.3254,3915998,0
2016-09-19,6.4053,6.4845,6.2162,6.3254,736148,0
2016-09-20,6.3254,6.4745,6.2162,6.4151,630291,0
2016-09-21,6.5541,7.101,6.4944,7.101,2092640,0
2016-09-22,7.2305,7.4493,6.9023,7.0118,1242946,0
2016-09-23,6.9918,7.3102,6.8427,6.962,982931,0
2016-09-26,7.0713,7.2106,6.8923,6.9422,752958,0
2016-09-27,6.9323,7.1409,6.7928,7.101,1139576,0
2016-09-28,7.101,7.5488,7.0118,7.3896,1476810,0
2016-09-29,7.3598,7.8472,7.3598,7.7376,1778214,0
2016-09-30,7.9167,8.1754,7.2804,7.3796,2665058,0
2016-10-03,7.33,7.4394,7.0911,7.2206,1010201,0
2016-10-04,6.8227,6.8227,5.8282,5.8778,2695432,0
2016-10-05,6.0767,6.0767,5.4006,5.7685,1755450,0
2016-10-06,5.4718,5.82,5.4419,5.4618,1111183,0
2016-10-07,5.7504,5.9941,5.1832,5.2231,2180530,0
2016-10-10,5.3224,5.4618,5.1732,5.2231,1129232,0
2016-10-11,5.1732,5.3224,5.1136,5.1335,797983,0
2016-10-12,5.1832,5.4618,5.1449,5.3822,975057,0
2016-10-13,5.3922,5.611,5.3723,5.4519,855471,0
2016-10-14,5.2429,5.4916,5.1236,5.2032,948475,0
2016-10-17,5.2131,5.4519,5.2131,5.4121,775738,0
2016-10-18,5.5811,5.8497,5.4121,5.7603,897071,0
2016-10-19,5.8695,6.1384,5.7801,6.0089,1211958,0
2016-10-20,6.0387,6.0586,5.6905,5.8597,535642,0
2016-10-21,5.82,5.9492,5.6707,5.7603,514403,0
2016-10-24,5.8497,5.9393,5.4718,5.6011,680095,0
2016-10-25,5.7901,5.9393,5.5911,5.81,687225,0
2016-10-26,5.7702,5.9194,5.5115,5.6011,502399,0
2016-10-27,5.6905,5.7105,5.3124,5.3624,602896,0
2016-10-28,5.3624,5.5811,5.3024,5.4121,654881,0
2016-10-31,5.422,5.6707,5.3024,5.6507,809810,0
2016-11-01,5.8299,6.0985,5.7901,5.8497,920838,0
2016-11-02,6.1681,6.417,5.6905,5.7404,1702893,0
2016-11-03,5.7702,5.9492,5.6905,5.8597,888311,0
2016-11-04,5.8398,5.8497,5.3425,5.4618,1118907,0
2016-11-07,5.2626,5.3624,5.0538,5.2231,1372020,0
2016-11-08,5.3839,5.553,5.0953,5.1152,1266071,0
2016-11-09,5.8219,5.8714,5.2148,5.4834,2056479,0
2016-11-10,5.4635,5.4834,4.8962,4.966,1733662,0
2016-11-11,4.8862,4.9361,4.2394,4.2594,2236343,0
2016-11-14,4.0801,4.5579,4.0404,4.4982,1250822,0
2016-11-15,4.5082,4.6873,4.3667,4.6175,917105,0
2016-11-16,4.5579,4.6075,4.3289,4.4683,1120977,0
2016-11-17,4.3887,4.6972,4.2394,4.319,1451543,0
2016-11-18,4.0305,4.3787,4.0305,4.3587,707384,0
2016-11-21,4.4584,4.5479,4.3289,4.4484,802425,0
2016-11-22,4.4783,4.5778,4.1897,4.4883,1018321,0
2016-11-23,4.1798,4.2694,4.0603,4.2096,905087,0
2016-11-25,4.1798,4.3587,4.1498,4.2694,278059,0
2016-11-28,4.2991,4.4584,4.2096,4.4086,1026562,0
2016-11-29,4.2594,4.4285,4.2296,4.3887,415903,0
2016-11-30,4.3091,4.3449,4.1897,4.2893,696210,0
2016-12-01,4.2394,4.5976,4.1398,4.4185,869432,0
2016-12-02,4.4982,4.6175,4.4086,4.5778,901749,0
2016-12-05,4.6075,4.767,4.3787,4.6873,865711,0
2016-12-06,4.7769,4.976,4.4982,4.6374,1057811,0
2016-12-07,4.7272,4.8066,4.5926,4.6175,773174,0
2016-12-08,4.6291,4.7389,4.5396,4.7289,592672,0
2016-12-09,4.669,4.7289,4.4102,4.4799,1008885,0
2016-12-12,4.4799,4.6191,4.3007,4.3603,837646,0
2016-12-13,4.3703,4.5495,4.3703,4.5198,442842,0
2016-12-14,4.6092,4.6349,4.1413,4.2012,1012812,0
2016-12-15,4.0022,4.0716,3.7135,3.8027,1394102,0
2016-12-16,3.8825,4.032,3.783,3.783,2859270,0
2016-12-19,3.8127,4.0519,3.7732,3.9823,926452,0
2016-12-20,3.8924,3.9823,3.7135,3.9823,1041387,0
2016-12-21,3.9823,4.0617,3.9424,4.012,435731,0
2016-12-22,3.9624,4.0815,3.9124,3.9524,537580,0
2016-12-23,3.9524,4.1114,3.9324,4.0617,478044,0
2016-12-27,4.0617,4.1813,3.9024,4.0815,729207,0
2016-12-28,4.0617,4.2111,3.9922,4.1813,651857,0
2016-12-29,4.2809,4.9977,4.2145,4.9579,1967277,0
2016-12-30,4.9479,5.0671,4.2809,4.3305,2774738,0
2017-01-03,4.3505,4.8183,4.3107,4.8083,1515434,0
2017-01-04,4.9778,5.0174,4.5992,4.878,1360765,0
2017-01-05,5.1071,5.5551,5.0572,5.3858,2117376,0
2017-01-06,5.2068,5.4755,4.898,5.0075,1601204,0
2017-01-09,5.3578,5.5968,5.1486,5.2085,1957056,0
2017-01-10,5.3178,5.6764,5.1486,5.2978,1596637,0
2017-01-11,5.2779,5.5169,5.0489,5.3178,1407686,0
2017-01-12,5.5269,5.5768,5.1585,5.2382,1143683,0
2017-01-13,5.1785,5.3078,5.0688,5.2779,547734,0
2017-01-17,5.5072,5.5169,5.2879,5.3378,1091087,0
2017-01-18,5.3678,5.4375,5.0589,5.1387,1167203,0
2017-01-19,5.0489,5.2382,4.9994,5.1387,1014586,0
2017-01-20,5.1387,5.4375,5.1135,5.2978,675797,0
2017-01-23,5.3578,5.4972,5.2978,5.4275,812976,0
2017-01-24,5.3876,5.6564,5.1486,5.2779,1416367,0
2017-01-25,5.0888,5.2779,5.0389,5.2283,732229,0
2017-01-26,5.0489,5.3178,5.0339,5.2085,890665,0
2017-01-27,5.1885,5.3178,5.1685,5.2978,439581,0
2017-01-30,5.3078,5.3178,5.1237,5.1287,824009,0
2017-01-31,5.3178,5.3776,5.2319,5.3578,779177,0
2017-02-01,5.2382,5.4474,5.2184,5.4175,703088,0
2017-02-02,5.5568,5.5668,5.3727,5.4175,638654,0
2017-02-03,5.4375,5.5668,5.3578,5.5568,594966,0
2017-02-06,5.7262,6.2043,5.6067,6.0846,1997088,0
2017-02-07,6.0846,6.1943,5.8954,5.9253,1392643,0
2017-02-08,6.2043,6.2043,5.9154,5.9253,916093,0
2017-02-09,5.9869,6.0266,5.7356,5.7577,911422,0
2017-02-10,5.678,6.0963,5.678,6.0763,765216,0
2017-02-13,6.0167,6.0963,5.927,6.0763,554495,0
2017-02-14,6.1063,6.1241,5.8722,6.0067,728439,0
2017-02-15,5.8872,5.9869,5.8274,5.8971,651485,0
2017-02-16,5.9569,6.206,5.937,6.0365,1153607,0
2017-02-17,6.0863,6.2457,5.8572,5.8971,1024344,0
2017-02-21,5.7676,6.04,5.5584,5.8672,964010,0
2017-02-22,5.8175,5.9669,5.6381,5.8274,821280,0
2017-02-23,6.1463,6.1562,5.7378,5.7378,1100059,0
2017-02-24,5.937,6.0267,5.4887,5.5884,930030,0
2017-02-27,5.5684,5.7577,5.0204,5.0902,1942076,0
2017-02-28,5.19,5.3593,5.0802,5.16,599611,0
2017-03-01,4.901,5.207,4.6419,5.0902,1720758,0
2017-03-02,4.9409,5.0274,4.5723,4.6519,1424312,0
2017-03-03,4.602,4.7616,4.4926,4.6619,764512,0
2017-03-06,4.5126,4.5723,4.1938,4.3231,1111549,0
2017-03-07,4.2237,4.5324,4.1889,4.4029,640241,0
2017-03-08,4.2635,4.4029,4.2535,4.2735,557476,0
2017-03-09,4.2652,4.3747,4.1655,4.1755,419171,0
2017-03-10,4.2652,4.6237,4.2652,4.5641,943222,0
2017-03-13,4.6138,4.7635,4.4944,4.5541,1185147,0
2017-03-14,4.5244,4.5342,4.0657,4.1355,1172588,0
2017-03-15,4.1855,4.8529,4.1655,4.6637,1331190,0
2017-03-16,4.7735,4.7735,4.5044,4.5741,930976,0
2017-03-17,4.6237,4.843,4.3946,4.4744,1989164,0
2017-03-20,4.5044,4.7286,4.4944,4.6737,756838,0
2017-03-21,4.8132,4.9228,4.5841,4.6637,1191220,0
2017-03-22,4.7136,4.7336,4.4844,4.5044,801857,0
2017-03-23,4.5342,4.6138,4.3149,4.3647,1244893,0
2017-03-24,4.3348,4.4894,4.295,4.4245,564041,0
2017-03-27,4.5442,4.5841,4.4145,4.5144,722358,0
2017-03-28,4.5044,4.5244,4.2253,4.3946,891103,0
2017-03-29,4.3647,4.4744,4.2652,4.3747,473224,0
2017-03-30,4.3149,4.4145,4.295,4.3747,446013,0
2017-03-31,4.3946,4.5841,4.3449,4.5044,608373,0
2017-04-03,4.5044,4.6138,4.3747,4.4145,829767,0
2017-04-04,4.4545,4.4844,4.4046,4.4744,478582,0
2017-04-05,4.4046,4.4844,4.3149,4.4744,883720,0
2017-04-06,4.3647,4.4644,4.3248,4.3647,758402,0
2017-04-07,4.4761,4.5251,4.197,4.2768,910940,0
2017-04-10,4.2169,4.3764,4.1072,4.3165,496801,0
2017-04-11,4.3963,4.4562,4.3265,4.3664,723927,0
2017-04-12,4.3664,4.4162,4.2368,4.3664,906527,0
2017-04-13,4.3664,4.3664,4.1072,4.1571,1301121,0
2017-04-17,4.1571,4.1671,3.9278,4.0872,1359844,0
2017-04-18,4.0872,4.1172,3.9828,4.0275,655842,0
2017-04-19,3.9877,3.9977,3.6186,3.8281,1551431,0
2017-04-20,3.8281,3.8579,3.7185,3.848,588707,0
2017-04-21,3.848,3.8878,3.7485,3.7585,643033,0
2017-04-24,3.6485,3.7285,3.5491,3.6685,732905,0
2017-04-25,3.5491,3.6236,3.3497,3.4492,1390872,0
2017-04-26,3.4392,3.5491,3.3497,3.4892,1536908,0
2017-04-27,3.559,3.559,3.2999,3.3597,833568,0
2017-04-28,3.3893,3.4192,3.2799,3.2899,817088,0
2017-05-01,3.2399,3.2899,3.0655,3.2499,1336904,0
2017-05-02,3.18,3.3197,3.1304,3.2899,956490,0
2017-05-03,3.3197,3.5192,3.2899,3.3893,1266343,0
2017-05-04,3.2899,3.3597,3.0904,3.2699,1618405,0
2017-05-05,3.2699,3.4492,3.2199,3.3893,997250,0
2017-05-08,3.3893,3.4692,3.2999,3.4192,759455,0
2017-05-09,3.391,3.4709,3.3114,3.4309,791902,0
2017-05-10,3.5009,3.5707,3.421,3.4809,813505,0
2017-05-11,3.5109,3.6005,3.5109,3.5607,775428,0
2017-05-12,3.6204,3.6603,3.5109,3.5507,771848,0
2017-05-15,3.7003,3.7103,3.4909,3.5707,944204,0
2017-05-16,3.5806,3.6903,3.5507,3.6503,533207,0
2017-05-17,3.8,3.8399,3.6903,3.7203,1077245,0
2017-05-18,3.7203,3.7203,3.5009,3.5409,916421,0
2017-05-19,3.8897,3.8897,3.4409,3.5209,781519,0
2017-05-22,3.5507,3.7003,3.5262,3.6503,866778,0
2017-05-23,3.6603,3.6803,3.5209,3.5607,1158305,0
2017-05-24,3.4409,3.6404,3.3613,3.5906,1604616,0
2017-05-25,3.5409,3.5507,3.411,3.5507,998145,0
2017-05-26,3.6204,3.6404,3.4734,3.4909,445335,0
2017-05-30,3.4809,3.5009,3.3712,3.4909,568035,0
2017-05-31,3.5009,3.5607,3.3712,3.5209,798777,0
2017-06-01,3.4309,3.5806,3.4209,3.5707,695233,0
2017-06-02,3.6404,3.7103,3.5607,3.6404,697779,0
2017-06-05,3.6603,3.6803,3.4709,3.6005,948204,0
2017-06-06,3.6414,3.9697,3.6304,3.9197,2219352,0
2017-06-07,3.8399,4.1191,3.7603,4.0793,1543188,0
2017-06-08,4.0411,4.0411,3.8016,3.9013,1013279,0
2017-06-09,3.7518,3.9513,3.7518,3.8714,814346,0
2017-06-12,3.7816,4.081,3.7816,3.9613,870532,0
2017-06-13,3.9513,4.1957,3.8814,4.1009,1036607,0
2017-06-14,4.1907,4.2207,3.7866,3.8514,1605089,0
2017-06-15,3.7718,3.9563,3.7318,3.7916,967310,0
2017-06-16,3.7518,3.9213,3.7218,3.7218,5260583,0
2017-06-19,3.7218,3.8913,3.6419,3.8614,879774,0
2017-06-20,3.8514,3.8714,3.6968,3.8116,686519,0
2017-06-21,3.8116,3.9513,3.8116,3.8315,573302,0
2017-06-22,3.9013,4.1508,3.8913,3.9813,1162997,0
2017-06-23,4.1009,4.1208,3.9713,4.1109,1801075,0
2017-06-26,4.0111,4.1808,3.9413,4.071,672336,0
2017-06-27,4.1208,4.1708,3.9813,4.0012,600035,0
2017-06-28,4.0411,4.1308,3.9962,4.071,571457,0
2017-06-29,3.9613,4.3005,3.9613,4.2506,1492609,0
2017-06-30,4.2506,4.3304,4.0411,4.071,977698,0
2017-07-03,3.9912,4.1408,3.9813,4.1009,489519,0
2017-07-05,4.1009,4.2406,3.9813,4.1208,1113973,0
2017-07-06,4.1408,4.1408,3.9663,4.0012,870386,0
2017-07-07,3.973,3.973,3.8232,3.853,700486,0
2017-07-10,3.883,4.1226,3.8032,4.0926,841144,0
2017-07-11,4.0727,4.1226,3.974,4.0627,488754,0
2017-07-12,4.1426,4.2025,4.0826,4.0926,470327,0
2017-07-13,4.0727,4.1226,3.983,4.0228,448611,0
2017-07-14,4.1126,4.169,4.0727,4.0926,334827,0
2017-07-17,4.1326,4.2324,4.0926,4.1526,470116,0
2017-07-18,4.1925,4.3422,4.1226,4.3222,671112,0
2017-07-19,4.3023,4.3322,4.0677,4.1826,975886,0
2017-07-20,4.1726,4.2424,4.1426,4.1726,345744,0
2017-07-21,4.2624,4.3123,4.1626,4.2624,520020,0
2017-07-24,4.2924,4.3322,4.0727,4.1026,451869,0
2017-07-25,4.1826,4.2324,4.1026,4.1426,559360,0
2017-07-26,4.0926,4.3123,4.0528,4.2824,906511,0
2017-07-27,4.2924,4.2924,4.1526,4.2125,710515,0
2017-07-28,4.2025,4.3422,4.1426,4.2424,700045,0
2017-07-31,4.2324,4.3322,4.2025,4.2324,461287,0
2017-08-01,4.2424,4.3222,4.1626,4.1925,575610,0
2017-08-02,4.1626,4.2474,4.0926,4.1026,730217,0
2017-08-03,4.0727,4.1276,3.8032,3.8132,1216171,0
2017-08-04,3.7832,3.8232,3.4888,3.5537,1376307,0
2017-08-07,3.5737,3.6534,3.4848,3.5637,605427,0
2017-08-08,3.6234,3.6234,3.4138,3.4738,737083,0
2017-08-09,3.5554,3.6452,3.4355,3.5055,675226,0
2017-08-10,3.5654,3.5854,3.4655,3.5554,689433,0
2017-08-11,3.5754,3.5754,3.4155,3.4655,433017,0
2017-08-14,3.4355,3.5854,3.3657,3.5654,513511,0
2017-08-15,3.4655,3.5504,3.4455,3.4755,325240,0
2017-08-16,3.4955,3.6602,3.4755,3.6252,493916,0
2017-08-17,3.6552,3.6652,3.5355,3.5654,364556,0
2017-08-18,3.5954,3.6852,3.5454,3.6152,679098,0
2017-08-21,3.6652,3.6653,3.5554,3.6252,339020,0
2017-08-22,3.6053,3.7002,3.5804,3.6652,418387,0
2017-08-23,3.6752,3.7851,3.6652,3.7751,344976,0
2017-08-24,3.7951,3.8749,3.7751,3.8649,390370,0
2017-08-25,3.9049,3.9449,3.835,3.845,505413,0
2017-08-28,3.8849,4.0946,3.845,4.0747,727972,0
2017-08-29,4.2146,4.2246,3.9949,4.0647,858941,0
2017-08-30,4.0148,4.0747,3.8251,3.9049,635859,0
2017-08-31,3.9249,4.0328,3.8649,3.9849,457738,0
2017-09-01,4.0348,4.0548,3.9049,3.9849,529682,0
2017-09-05,4.0348,4.0747,3.9449,3.9949,667632,0
2017-09-06,3.9949,4.0248,3.845,3.9349,541006,0
2017-09-07,3.9449,4.0136,3.9249,3.9649,549032,0
2017-09-08,3.9166,3.9666,3.7568,3.8167,688470,0
2017-09-11,3.7468,3.8167,3.6368,3.6668,589585,0
2017-09-12,3.6468,3.8866,3.6405,3.8666,458942,0
2017-09-13,3.8666,3.8666,3.7168,3.7468,429931,0
2017-09-14,3.7468,3.9166,3.7268,3.7767,445486,0
2017-09-15,3.9266,3.9266,3.6968,3.8366,815067,0
2017-09-18,3.7168,3.8766,3.6968,3.8167,488566,0
2017-09-19,3.8167,3.8766,3.7568,3.8466,495853,0
2017-09-20,3.8466,3.8866,3.6968,3.6968,619290,0
2017-09-21,3.6468,3.7867,3.6068,3.6568,386049,0
2017-09-22,3.6668,3.8066,3.6668,3.7967,353402,0
2017-09-25,3.7468,3.8866,3.7468,3.8366,584732,0
2017-09-26,3.7368,3.9166,3.7368,3.8067,439055,0
2017-09-27,3.7468,3.8366,3.7278,3.8067,379845,0
2017-09-28,3.7967,3.8566,3.7368,3.8167,305016,0
2017-09-29,3.8267,3.8366,3.7268,3.7468,229467,0
2017-10-02,3.7368,3.8766,3.7218,3.7967,468157,0
2017-10-03,3.7767,3.8666,3.7568,3.8067,371414,0
2017-10-04,3.8267,3.8666,3.7668,3.8067,338966,0
2017-10-05,3.7967,3.8566,3.7568,3.8466,322893,0
2017-10-06,3.8167,3.8976,3.7767,3.8666,650981,0
2017-10-09,3.8666,3.9466,3.8666,3.9466,347865,0
2017-10-10,3.9583,3.9583,3.8083,3.8283,433763,0
2017-10-11,3.8383,3.9083,3.7484,3.9083,415721,0
2017-10-12,3.8683,3.9183,3.8383,3.8683,307254,0
2017-10-13,3.8783,3.9283,3.8083,3.8083,271004,0
2017-10-16,3.7684,3.8483,3.6784,3.7384,390481,0
2017-10-17,3.7084,3.7783,3.6784,3.7484,270428,0
2017-10-18,3.7584,3.7684,3.6784,3.7084,178758,0
2017-10-19,3.6984,3.7384,3.6484,3.6984,231812,0
2017-10-20,3.7084,3.7584,3.6684,3.7084,365348,0
2017-10-23,3.6884,3.7883,3.6534,3.7284,311946,0
2017-10-24,3.6884,3.7783,3.6774,3.7084,246998,0
2017-10-25,3.6784,3.7783,3.6784,3.7384,228657,0
2017-10-26,3.7184,3.7584,3.6285,3.6584,329939,0
2017-10-27,3.6184,3.7484,3.5185,3.6484,357892,0
2017-10-30,3.6084,3.7084,3.6084,3.6484,247672,0
2017-10-31,3.6184,3.6584,3.5684,3.6284,415874,0
2017-11-01,3.5984,3.8283,3.5984,3.6284,501502,0
2017-11-02,3.6784,3.7584,3.6184,3.7384,277226,0
2017-11-03,3.7084,3.7883,3.6767,3.7883,377942,0
2017-11-06,3.7983,3.9383,3.7883,3.8683,429124,0
2017-11-07,3.8283,3.9583,3.8083,3.8983,420855,0
2017-11-08,3.8983,3.9483,3.7983,3.8083,306209,0
2017-11-09,3.8083,3.9083,3.8083,3.8883,276143,0
2017-11-10,3.9,3.9,3.82,3.85,236001,0
