Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8106,6.1154,5.7631,6.0964,72438,0
2005-02-28,6.0964,6.0964,5.6675,5.7819,95216,0
2005-03-01,5.8106,6.039,5.7155,6.0011,93959,0
2005-03-02,5.9153,6.2581,5.9153,6.0488,65507,0
2005-03-03,5.8582,5.8582,5.5248,5.6486,197260,0
2005-03-04,5.7155,5.8106,5.6582,5.7533,138996,0
2005-03-07,5.7057,5.7057,5.3533,5.3628,85139,0
2005-03-08,5.3724,5.4484,5.1439,5.1533,82304,0
2005-03-09,5.1247,5.1247,4.6198,4.8105,250802,0
2005-03-10,4.8105,5.0296,4.7818,4.9056,451210,0
2005-03-11,4.8961,4.8961,4.7152,4.8389,175949,0
2005-03-14,4.8485,4.8866,4.696,4.7246,154953,0
2005-03-15,4.7532,4.858,4.5247,4.5722,222873,0
2005-03-16,4.5341,4.6294,4.515,4.6294,97423,0
2005-03-17,4.6675,4.7723,4.6007,4.6675,79682,0
2005-03-18,4.7438,4.8105,4.3914,4.4484,303081,0
2005-03-21,4.458,4.4771,4.1436,4.2009,150963,0
2005-03-22,4.1911,4.458,4.1339,4.1436,81151,0
2005-03-23,4.1911,4.3438,4.0578,4.0676,101201,0
2005-03-24,4.115,4.3341,4.115,4.2484,251220,0
2005-03-28,4.2389,4.2866,4.0865,4.1816,42517,0
2005-03-29,4.1816,4.5627,4.1532,4.1625,138155,0
2005-03-30,4.1436,4.4292,4.1436,4.3438,75271,0
2005-03-31,4.3816,4.3816,4.0961,4.2009,120100,0
2005-04-01,4.2009,4.4102,4.0199,4.0292,128811,0
2005-04-04,4.0292,4.1339,3.8197,3.9627,138470,0
2005-04-05,4.0292,4.2389,4.0292,4.1436,117789,0
2005-04-06,4.2199,4.3816,4.0676,4.1436,316728,0
2005-04-07,4.0961,4.21,3.9818,4.1247,42728,0
2005-04-08,4.1247,4.1724,3.8388,3.8483,94482,0
2005-04-11,3.9056,4.2293,3.8102,3.8769,111069,0
2005-04-12,3.8197,4.0292,3.6866,3.9721,91964,0
2005-04-13,3.9721,4.0007,3.6958,3.8388,84930,0
2005-04-14,3.8102,3.9056,3.5721,3.6196,85454,0
2005-04-15,3.6388,3.734,3.5054,3.6958,113906,0
2005-04-18,3.7055,3.7434,3.3814,3.6196,99732,0
2005-04-19,3.6388,3.8292,3.5531,3.8102,92908,0
2005-04-20,3.7913,3.7913,3.6196,3.6388,247337,0
2005-04-21,3.7151,3.8483,3.6388,3.7722,238517,0
2005-04-22,3.7151,3.7151,3.2768,3.2768,272951,0
2005-04-25,3.3149,3.5243,3.2863,3.3911,92908,0
2005-04-26,3.3911,3.4005,3.229,3.2577,103407,0
2005-04-27,3.2577,3.3722,3.0673,3.2482,100572,0
2005-04-28,3.2482,3.3053,2.915,2.915,109914,0
2005-04-29,2.9435,3.1242,2.8385,3.0863,152223,0
2005-05-02,3.172,3.3339,3.0959,3.3053,118525,0
2005-05-03,3.3244,3.5816,3.229,3.3911,127027,0
2005-05-04,3.8102,3.8102,3.4673,3.5721,95742,0
2005-05-05,4.0007,4.0007,3.6006,3.7245,298988,0
2005-05-06,3.8197,4.0102,3.5341,3.5816,111805,0
2005-05-09,3.6102,3.953,3.5531,3.953,112118,0
2005-05-10,3.953,3.9627,3.5243,3.5721,90180,0
2005-05-11,3.6674,3.8292,3.4291,3.7626,111384,0
2005-05-12,3.8102,3.9056,3.3911,3.4388,100572,0
2005-05-13,3.5341,3.8292,3.3053,3.4482,188968,0
2005-05-16,3.4862,3.734,3.4768,3.5531,118525,0
2005-05-17,3.5243,3.5625,3.3339,3.4197,200198,0
2005-05-18,3.5435,3.8102,3.5435,3.7151,197047,0
2005-05-19,3.7151,3.7151,3.5243,3.6102,119363,0
2005-05-20,3.6102,3.734,3.5721,3.6102,102568,0
2005-05-23,3.7055,3.7626,3.5816,3.6196,138051,0
2005-05-24,3.6006,3.7151,3.5721,3.6102,69601,0
2005-05-25,3.5625,3.5625,3.2389,3.4102,193690,0
2005-05-26,3.4959,3.7151,3.4005,3.6388,78104,0
2005-05-27,3.6482,3.6482,3.4673,3.5721,57425,0
2005-05-31,3.6674,3.6958,3.5435,3.5721,67608,0
2005-06-01,3.5721,3.7626,3.4768,3.6958,84511,0
2005-06-02,3.6674,3.7722,3.6196,3.7151,96059,0
2005-06-03,3.6958,3.7151,3.3339,3.4482,173113,0
2005-06-06,3.5243,3.7626,3.4388,3.6293,119574,0
2005-06-07,3.6578,3.8292,3.591,3.6006,227917,0
2005-06-08,3.6196,3.7815,3.4959,3.5341,93538,0
2005-06-09,3.4482,3.6196,3.3339,3.3339,201039,0
2005-06-10,3.3814,3.4862,3.3624,3.4482,69813,0
2005-06-13,3.4482,3.5721,3.3911,3.4102,64144,0
2005-06-14,3.353,3.6578,3.3149,3.591,144770,0
2005-06-15,3.591,3.6674,3.5531,3.6102,123354,0
2005-06-16,3.6196,3.6674,3.591,3.6388,116528,0
2005-06-17,3.6578,3.7626,3.6293,3.6767,257309,0
2005-06-20,3.6196,3.6866,3.5721,3.5816,284603,0
2005-06-21,3.5435,3.7626,3.5243,3.6578,98576,0
2005-06-22,3.6767,3.7626,3.5341,3.6674,82097,0
2005-06-23,3.6388,3.6674,3.4768,3.4768,90283,0
2005-06-24,3.5243,3.5243,3.2768,3.3722,487638,0
2005-06-27,3.4102,3.4959,3.3339,3.3339,99523,0
2005-06-28,3.3149,3.6006,3.3149,3.5816,136790,0
2005-06-29,3.5243,3.6674,3.5243,3.6196,82304,0
2005-06-30,3.6482,3.7151,3.4673,3.4768,75479,0
2005-07-01,3.5721,3.6196,3.4862,3.6102,54170,0
2005-07-05,3.6674,3.6674,3.5721,3.6196,83879,0
2005-07-06,3.7055,3.7151,3.4291,3.4862,102883,0
2005-07-07,3.4291,3.5816,3.2958,3.5054,83777,0
2005-07-08,3.4388,3.7151,3.3339,3.6674,171224,0
2005-07-11,3.6196,3.7722,3.6196,3.6196,189701,0
2005-07-12,3.5721,3.7151,3.5243,3.591,82725,0
2005-07-13,3.591,3.6767,3.591,3.6006,32125,0
2005-07-14,3.6674,3.7245,3.5816,3.591,57846,0
2005-07-15,3.5625,3.6482,3.5243,3.5243,188757,0
2005-07-18,3.4959,3.5243,3.3814,3.3814,82304,0
2005-07-19,3.4768,3.6293,3.4388,3.5341,67818,0
2005-07-20,3.5721,3.6388,3.4768,3.6388,113273,0
2005-07-21,3.6293,3.6866,3.4577,3.4768,63829,0
2005-07-22,3.4577,3.6578,3.4577,3.5816,130598,0
2005-07-25,3.5625,3.6866,3.5149,3.5721,73487,0
2005-07-26,3.591,3.7151,3.5531,3.7151,83670,0
2005-07-27,3.7245,3.7434,3.5816,3.6958,139938,0
2005-07-28,3.6482,3.7815,3.6482,3.7055,116003,0
2005-07-29,3.734,3.7626,3.5816,3.6674,77370,0
2005-08-01,3.6866,3.7626,3.6388,3.6388,102042,0
2005-08-02,3.6674,3.734,3.6674,3.6866,44617,0
2005-08-03,3.6674,3.6674,3.6006,3.6006,193165,0
2005-08-04,3.5721,3.6866,3.4388,3.4673,152539,0
2005-08-05,3.5243,3.5243,3.2006,3.2958,181827,0
2005-08-08,3.3339,3.3814,3.1433,3.2482,123144,0
2005-08-09,3.2958,3.4673,3.2482,3.2577,38424,0
2005-08-10,3.2482,3.4102,3.2482,3.3339,135428,0
2005-08-11,3.3339,3.6102,3.3053,3.6006,148233,0
2005-08-12,3.6196,3.6196,3.4197,3.5149,153273,0
2005-08-15,3.4862,3.5149,3.4005,3.5149,73802,0
2005-08-16,3.4577,3.4768,3.2389,3.3722,130387,0
2005-08-17,3.3339,3.4197,3.2863,3.3624,85036,0
2005-08-18,3.3149,3.353,3.1911,3.2768,54484,0
2005-08-19,3.2768,3.3435,3.1242,3.172,44512,0
2005-08-22,3.1338,3.4291,3.1338,3.3814,143511,0
2005-08-23,3.3814,3.3814,3.2006,3.3244,58895,0
2005-08-24,3.3435,3.4291,3.1433,3.2482,76427,0
2005-08-25,3.2863,3.3339,3.1815,3.2863,30761,0
2005-08-26,3.2389,3.2577,3.153,3.1624,92068,0
2005-08-29,3.1624,3.2389,3.1148,3.2198,88604,0
2005-08-30,3.2389,3.2389,3.0959,3.1338,55430,0
2005-08-31,3.1433,3.1815,3.0673,3.1338,109180,0
2005-09-01,3.1338,3.1338,3.0673,3.0959,105084,0
2005-09-02,3.0768,3.172,3.0199,3.1433,51757,0
2005-09-06,3.1624,3.1624,2.9718,3.1242,77580,0
2005-09-07,3.0959,3.2768,3.0006,3.21,53645,0
2005-09-08,3.1911,3.1911,3.0006,3.0482,80206,0
2005-09-09,3.0959,3.2389,3.0768,3.2389,48397,0
2005-09-12,3.2673,3.2673,3.0959,3.1242,76004,0
2005-09-13,3.0959,3.2768,2.9625,3.172,64562,0
2005-09-14,3.21,3.2863,2.9718,2.9718,105610,0
2005-09-15,3.0386,3.0959,3.0006,3.0482,48290,0
2005-09-16,3.1148,3.1338,3.0673,3.1054,304130,0
2005-09-19,3.0482,3.0482,2.9052,2.9435,102987,0
2005-09-20,3.0006,3.1242,2.848,2.8766,86717,0
2005-09-21,2.8671,2.8955,2.7148,2.7718,101938,0
2005-09-22,2.7817,2.8292,2.591,2.7624,79157,0
2005-09-23,2.7817,2.8385,2.6673,2.8194,99415,0
2005-09-26,2.8385,2.991,2.6764,2.8101,133221,0
2005-09-27,2.8006,2.915,2.7908,2.8766,81674,0
2005-09-28,2.8864,2.9435,2.8577,2.9052,88395,0
2005-09-29,2.8864,2.8955,2.7624,2.848,93538,0
2005-09-30,2.8577,3.0006,2.6673,2.6673,107712,0
2005-10-03,2.6196,2.8577,2.6196,2.6673,158941,0
2005-10-04,2.7051,2.7624,2.4384,2.4482,153482,0
2005-10-05,2.5052,2.5241,2.2766,2.3337,154638,0
2005-10-06,2.3812,2.4767,2.2004,2.2671,96899,0
2005-10-07,2.3148,2.4291,2.2193,2.2861,46086,0
2005-10-10,2.2861,2.2861,2.1719,2.2479,87448,0
2005-10-11,2.2479,2.2766,2.2004,2.2385,74954,0
2005-10-12,2.2193,2.2193,2.0479,2.1052,191906,0
2005-10-13,2.0575,2.2671,2.029,2.1623,133537,0
2005-10-14,2.1243,2.3337,2.1243,2.2766,91439,0
2005-10-17,2.2385,2.2766,1.9907,2.1909,139310,0
2005-10-18,2.2385,2.2576,2.1147,2.2289,62673,0
2005-10-19,2.2004,2.2861,2.1338,2.2576,111281,0
2005-10-20,2.2193,2.2385,2.0386,2.2385,112749,0
2005-10-21,2.2385,2.2861,2.1338,2.1909,74116,0
2005-10-24,2.2385,2.4291,2.2289,2.4291,173325,0
2005-10-25,2.4005,2.4862,2.2289,2.4482,162301,0
2005-10-26,2.4672,2.4957,2.3623,2.4005,55430,0
2005-10-27,2.391,2.4099,2.2957,2.3148,64878,0
2005-10-28,2.3435,2.4194,2.2861,2.4005,54590,0
2005-10-31,2.4291,2.6196,2.4291,2.5241,125137,0
2005-11-01,2.5052,2.5052,2.2766,2.391,99207,0
2005-11-02,2.4291,2.4767,2.4005,2.4482,130806,0
2005-11-03,2.4767,2.6196,2.4767,2.5052,140464,0
2005-11-04,2.4384,2.5815,2.4384,2.5147,51021,0
2005-11-07,2.5241,2.5339,2.4291,2.5052,49552,0
2005-11-08,2.4384,2.4767,2.3337,2.3623,71388,0
2005-11-09,2.3812,2.6481,2.3435,2.5625,74853,0
2005-11-10,2.5625,2.7718,2.3812,2.753,169442,0
2005-11-11,2.6863,2.8101,2.6673,2.7718,101622,0
2005-11-14,2.8577,2.8955,2.6673,2.7051,49448,0
2005-11-15,2.6764,2.6863,2.5432,2.591,53432,0
2005-11-16,2.5432,2.591,2.4482,2.4862,54484,0
2005-11-17,2.5528,2.6003,2.4384,2.591,66454,0
2005-11-18,2.7434,2.7434,2.6003,2.6957,72542,0
2005-11-21,2.6673,2.7817,2.5815,2.753,52595,0
2005-11-22,2.7148,2.8006,2.6196,2.7051,60784,0
2005-11-23,2.6673,2.8006,2.6386,2.6957,57110,0
2005-11-25,2.7148,2.7148,2.6673,2.6863,1469,0
2005-11-28,2.629,2.6386,2.5241,2.5339,112330,0
2005-11-29,2.5241,2.5717,2.4194,2.4575,76529,0
2005-11-30,2.4291,2.591,2.4291,2.591,126608,0
2005-12-01,2.5717,2.6576,2.5052,2.5625,139938,0
2005-12-02,2.5339,2.61,2.4862,2.5717,30340,0
2005-12-05,2.5432,2.6196,2.4957,2.5528,44406,0
2005-12-06,2.5717,2.6481,2.5432,2.5528,39788,0
2005-12-07,2.5717,2.6003,2.5052,2.5052,49236,0
2005-12-08,2.5717,2.5717,2.4672,2.5147,55639,0
2005-12-09,2.5339,2.629,2.4957,2.5241,98367,0
2005-12-12,2.5625,2.591,2.4482,2.4672,77477,0
2005-12-13,2.391,2.4575,2.3812,2.391,101622,0
2005-12-14,2.4099,2.5052,2.4099,2.4575,86401,0
2005-12-15,2.4291,2.4291,2.3435,2.4099,56898,0
2005-12-16,2.4099,2.4672,2.3337,2.4194,383182,0
2005-12-19,2.3719,2.391,2.2289,2.2766,150018,0
2005-12-20,2.2576,2.2671,2.1528,2.1719,143195,0
2005-12-21,2.1909,2.2193,2.1432,2.1432,90283,0
2005-12-22,2.1719,2.2861,2.1052,2.1432,52910,0
2005-12-23,2.1719,2.2861,2.1623,2.2479,129967,0
2005-12-27,2.2098,2.3435,2.2098,2.2671,92173,0
2005-12-28,2.2861,2.3148,2.1719,2.2576,38949,0
2005-12-29,2.2385,2.2861,2.1623,2.2289,167760,0
2005-12-30,2.1719,2.2289,2.0956,2.1719,105610,0
2006-01-03,2.2098,2.2479,2.0956,2.2193,80626,0
2006-01-04,2.2957,2.2957,2.1909,2.2385,38633,0
2006-01-05,2.2289,2.2385,2.1432,2.1623,39158,0
2006-01-06,2.1909,2.3148,2.1909,2.2766,95428,0
2006-01-09,2.2766,2.3337,2.2385,2.2957,83145,0
2006-01-10,2.2861,2.3435,2.2861,2.3435,51860,0
2006-01-11,2.3435,2.3812,2.2957,2.3435,97214,0
2006-01-12,2.3337,2.4099,2.3337,2.4099,82199,0
2006-01-13,2.3812,2.6003,2.3812,2.5717,121253,0
2006-01-17,2.5815,2.61,2.5625,2.5815,78736,0
2006-01-18,2.5815,2.6957,2.5815,2.6764,102568,0
2006-01-19,2.7148,2.7817,2.6764,2.7817,82199,0
2006-01-20,2.848,2.848,2.6673,2.6673,59944,0
2006-01-23,2.6957,2.8194,2.6481,2.7148,33385,0
2006-01-24,2.7148,2.8577,2.6764,2.7244,67294,0
2006-01-25,2.6957,2.8292,2.6673,2.7244,31180,0
2006-01-26,2.8101,2.848,2.7624,2.8006,62358,0
2006-01-27,2.8292,2.8292,2.6863,2.7338,77370,0
2006-01-30,2.6957,2.6957,2.5147,2.5241,99627,0
2006-01-31,2.4957,2.6863,2.4005,2.591,75167,0
2006-02-01,2.5432,2.5815,2.5147,2.5625,54170,0
2006-02-02,2.4767,2.5528,2.0956,2.5339,146658,0
2006-02-03,2.4384,2.591,2.305,2.5241,85349,0
2006-02-06,2.5052,2.6196,2.4767,2.6003,102356,0
2006-02-07,2.6481,2.6957,2.5241,2.5717,58160,0
2006-02-08,2.5625,2.6196,2.5432,2.5815,29814,0
2006-02-09,2.6196,2.6196,2.5241,2.5241,58475,0
2006-02-10,2.4767,2.591,2.3812,2.5339,69918,0
2006-02-13,2.6673,2.6673,2.4384,2.4672,71912,0
2006-02-14,2.4957,2.5717,2.305,2.5052,109180,0
2006-02-15,2.4957,2.61,2.4767,2.5528,42517,0
2006-02-16,2.5815,2.6196,2.5717,2.61,66033,0
2006-02-17,2.6576,2.6576,2.4957,2.5432,64562,0
2006-02-21,2.4767,2.5052,2.2385,2.391,468741,0
2006-02-22,2.3526,2.5625,2.3526,2.5528,101726,0
2006-02-23,2.5528,2.6196,2.5052,2.5241,49552,0
2006-02-24,2.4957,2.5717,2.4767,2.5528,51966,0
2006-02-27,2.591,2.7148,2.591,2.6196,86924,0
2006-02-28,2.591,2.591,2.4194,2.4767,124825,0
2006-03-01,2.5241,2.6481,2.5052,2.5625,93433,0
2006-03-02,2.591,2.6673,2.4291,2.5147,59314,0
2006-03-03,2.5147,2.61,2.4482,2.4862,73277,0
2006-03-06,2.5241,2.5241,2.4005,2.4291,90283,0
2006-03-07,2.3719,2.4005,2.305,2.3623,84404,0
2006-03-08,2.3337,2.4482,2.2957,2.3526,61832,0
2006-03-09,2.4005,2.4005,2.2479,2.2957,72331,0
2006-03-10,2.2479,2.3243,2.1909,2.3243,82829,0
2006-03-13,2.3243,2.4862,2.2479,2.3243,88917,0
2006-03-14,2.2861,2.3243,2.2385,2.3148,30864,0
2006-03-15,2.2957,2.3243,2.2576,2.2671,53120,0
2006-03-16,2.3148,2.3243,2.2671,2.2861,35064,0
2006-03-17,2.2957,2.2957,2.1432,2.1909,582646,0
2006-03-20,2.2004,2.2004,2.0956,2.1719,95216,0
2006-03-21,2.1909,2.2766,1.9814,1.9814,1930289,0
2006-03-22,1.9527,2.0004,1.924,1.9527,1067766,0
2006-03-23,1.9527,2.0193,1.9431,1.9907,1009185,0
2006-03-24,2.0004,2.0193,1.9814,2.0004,557766,0
2006-03-27,2.0479,2.0479,1.848,1.9051,4629148,0
2006-03-28,1.924,2.0004,1.8955,1.9051,1447483,0
2006-03-29,1.9527,1.9527,1.8575,1.8765,3772502,0
2006-03-30,1.867,1.9337,1.8575,1.8861,1152274,0
2006-03-31,1.9051,2.0193,1.8765,1.9717,4076320,0
2006-04-03,1.9907,2.1719,1.9907,2.1432,2232532,0
2006-04-04,2.1432,2.1623,2.0479,2.0479,2086607,0
2006-04-05,2.0956,2.1909,2.086,2.1814,1101884,0
2006-04-06,2.1814,2.2671,2.1432,2.2385,978426,0
2006-04-07,2.2671,2.2861,2.1909,2.2861,374047,0
2006-04-10,2.2861,2.2861,2.2193,2.2576,324498,0
2006-04-11,2.2576,2.2861,2.1814,2.1909,1471628,0
2006-04-12,2.1814,2.2766,2.1814,2.2766,514722,0
2006-04-13,2.2671,2.2957,2.2004,2.2957,187497,0
2006-04-17,2.2766,2.3243,2.2193,2.3243,258884,0
2006-04-18,2.2861,2.3148,2.2671,2.3148,204713,0
2006-04-19,2.3148,2.3243,2.2671,2.3243,294996,0
2006-04-20,2.2957,2.3148,2.2861,2.2957,113800,0
2006-04-21,2.3243,2.3337,2.2957,2.3337,364602,0
2006-04-24,2.3337,2.4099,2.2957,2.2957,432838,0
2006-04-25,2.305,2.4291,2.2861,2.3812,1581544,0
2006-04-26,2.4384,2.4482,2.391,2.4099,434412,0
2006-04-27,2.4099,2.4672,2.391,2.4575,929189,0
2006-04-28,2.4672,2.5528,2.391,2.5339,353575,0
2006-05-01,2.5528,2.5625,2.4291,2.5052,349061,0
2006-05-02,2.4575,2.5625,2.4194,2.5528,310534,0
2006-05-03,2.5528,2.629,2.4862,2.5625,509473,0
2006-05-04,2.8577,3.4291,2.8577,3.3722,4359556,0
2006-05-05,3.3814,3.8006,3.3722,3.6388,2760692,0
2006-05-08,3.3814,3.5243,3.2389,3.4862,781272,0
2006-05-09,3.4862,3.7245,3.4388,3.6006,438402,0
2006-05-10,3.6006,3.6578,3.5054,3.5341,362710,0
2006-05-11,3.5149,3.5721,3.3339,3.4005,484173,0
2006-05-12,3.3911,3.4577,3.3339,3.3722,736233,0
2006-05-15,3.2863,3.3722,3.172,3.229,444492,0
2006-05-16,3.2863,3.4291,3.1148,3.229,283030,0
2006-05-17,3.229,3.3722,3.1054,3.2768,598394,0
2006-05-18,3.229,3.353,3.172,3.1815,292162,0
2006-05-19,3.1815,3.2577,3.0199,3.1911,97632,0
2006-05-22,3.1624,3.172,3.01,3.0199,174477,0
2006-05-23,3.0768,3.2389,2.9718,2.9718,327751,0
2006-05-24,2.9718,3.1911,2.8671,3.1338,128603,0
2006-05-25,3.21,3.4482,3.1624,3.4197,139415,0
2006-05-26,3.4291,3.5243,3.3911,3.4577,109286,0
2006-05-30,3.5054,3.6102,3.2673,3.5531,600282,0
2006-05-31,3.5625,3.7055,3.5054,3.6958,930449,0
2006-06-01,3.7434,3.8959,3.6482,3.8102,542648,0
2006-06-02,3.8102,3.8388,3.7529,3.8006,775916,0
2006-06-05,3.7913,3.8959,3.6674,3.6958,449110,0
2006-06-06,3.7055,3.7151,3.4862,3.6578,218570,0
2006-06-07,3.6578,3.7055,3.3624,3.3722,189071,0
2006-06-08,3.3244,3.6674,3.2389,3.6578,369640,0
2006-06-09,3.6578,3.7626,3.4768,3.5149,122932,0
2006-06-12,3.5054,3.5054,3.3339,3.3722,256887,0
2006-06-13,3.3624,3.4291,3.3053,3.3435,191695,0
2006-06-14,3.3435,3.3435,3.0959,3.1815,137000,0
2006-06-15,3.2482,3.6006,3.21,3.4197,179832,0
2006-06-16,3.4197,3.4577,3.2389,3.3814,1216627,0
2006-06-19,3.4102,3.5149,3.2482,3.3149,588526,0
2006-06-20,3.3244,3.3911,3.1624,3.2768,199570,0
2006-06-21,3.3149,3.3911,3.2389,3.3435,831767,0
2006-06-22,3.3339,3.3722,3.1911,3.3722,150649,0
2006-06-23,3.3339,3.353,3.2389,3.2389,111069,0
2006-06-26,3.2389,3.4388,3.2389,3.4197,370898,0
2006-06-27,3.4291,3.5054,3.3339,3.3624,437771,0
2006-06-28,3.353,3.3911,3.2863,3.3722,386122,0
2006-06-29,3.4102,3.6196,3.3911,3.5721,341189,0
2006-06-30,3.7913,3.7913,3.5816,3.6102,1289694,0
2006-07-03,3.6102,3.7055,3.6102,3.7055,143929,0
2006-07-05,3.6102,3.6102,3.4482,3.5721,185397,0
2006-07-06,3.6006,3.6674,3.5721,3.5816,212272,0
2006-07-07,3.5625,3.6102,3.4673,3.5625,157261,0
2006-07-10,3.4673,3.8006,3.4482,3.6388,529314,0
2006-07-11,3.6196,3.6674,3.4673,3.6674,182458,0
2006-07-12,3.6482,3.6767,3.5531,3.5721,260354,0
2006-07-13,3.4959,3.5149,3.4102,3.4577,367959,0
2006-07-14,3.2863,3.3814,3.2006,3.3244,406591,0
2006-07-17,3.2863,3.3814,3.2768,3.3814,152117,0
2006-07-18,3.3814,3.4577,3.3244,3.4388,118102,0
2006-07-19,3.4388,3.7151,3.4388,3.6482,205763,0
2006-07-20,3.6958,3.7055,3.4005,3.4102,129128,0
2006-07-21,3.4102,3.4577,3.2768,3.353,245446,0
2006-07-24,3.3722,3.5721,3.3339,3.5721,109180,0
2006-07-25,3.5625,3.6482,3.4577,3.5243,151382,0
2006-07-26,3.4577,3.6102,3.3911,3.4482,231694,0
2006-07-27,3.4673,3.5243,3.4005,3.4197,158415,0
2006-07-28,3.4768,3.6388,3.3339,3.5341,729306,0
2006-07-31,3.4482,3.6674,3.3911,3.6388,200724,0
2006-08-01,3.6006,3.8578,3.4768,3.8006,1378929,0
2006-08-02,3.4959,3.6674,3.4102,3.5149,474935,0
2006-08-03,3.4959,3.5625,3.353,3.4768,241667,0
2006-08-04,3.5243,3.6293,3.4577,3.5721,343393,0
2006-08-07,3.5341,3.5341,3.3814,3.4862,145714,0
2006-08-08,3.4862,3.4959,3.2673,3.3149,423811,0
2006-08-09,3.3339,3.3722,3.2389,3.2482,173745,0
2006-08-10,3.21,3.3244,3.0482,3.2577,294261,0
2006-08-11,3.2389,3.3053,3.172,3.2768,89655,0
2006-08-14,3.3053,3.4577,3.2577,3.3053,105298,0
2006-08-15,3.4005,3.4291,3.3339,3.4291,85979,0
2006-08-16,3.4577,3.4959,3.3149,3.4388,55639,0
2006-08-17,3.4197,3.591,3.3814,3.591,286283,0
2006-08-18,3.6006,3.6102,3.4005,3.6006,178573,0
2006-08-21,3.5721,3.5721,3.3435,3.4862,121044,0
2006-08-22,3.4673,3.4959,3.4005,3.4959,55325,0
2006-08-23,3.5054,3.5243,3.2389,3.3339,98052,0
2006-08-24,3.3339,3.3911,3.2673,3.3814,93959,0
2006-08-25,3.3624,3.5149,3.353,3.4862,60994,0
2006-08-28,3.4862,3.5054,3.4291,3.4959,69497,0
2006-08-29,3.5341,3.6674,3.4482,3.6674,167656,0
2006-08-30,3.6674,3.7626,3.6006,3.6958,574878,0
2006-08-31,3.7245,3.8959,3.6388,3.6958,390845,0
2006-09-01,3.6958,3.7626,3.6958,3.7626,136790,0
2006-09-05,3.7626,3.8864,3.6866,3.8292,329431,0
2006-09-06,3.8102,3.8102,3.591,3.7245,153168,0
2006-09-07,3.7151,3.8674,3.6767,3.7722,329011,0
2006-09-08,3.7815,3.8102,3.6482,3.6767,83251,0
2006-09-11,3.6578,3.8006,3.6578,3.6578,178573,0
2006-09-12,3.6866,3.7913,3.6866,3.7151,153064,0
2006-09-13,3.7245,3.8006,3.6866,3.7151,130387,0
2006-09-14,3.7055,3.7151,3.6388,3.6767,129337,0
2006-09-15,3.6958,3.7529,3.6102,3.6196,536980,0
2006-09-18,3.5721,3.6674,3.3814,3.6674,190541,0
2006-09-19,3.6578,3.6674,3.5625,3.6674,108760,0
2006-09-20,3.6674,3.7626,3.6674,3.6674,220984,0
2006-09-21,3.7055,3.7529,3.5625,3.6196,140256,0
2006-09-22,3.591,3.591,3.4482,3.5054,219096,0
2006-09-25,3.5149,3.6866,3.4577,3.6482,155583,0
2006-09-26,3.6674,3.7245,3.6293,3.6767,270641,0
2006-09-27,3.6482,3.6674,3.6006,3.6388,97527,0
2006-09-28,3.6578,3.7151,3.5054,3.5341,198204,0
2006-09-29,3.5243,3.6767,3.4768,3.4862,138155,0
2006-10-02,3.4673,3.4673,3.3339,3.4005,182984,0
2006-10-03,3.4005,3.6388,3.2863,3.6102,160936,0
2006-10-04,3.5816,3.7151,3.5243,3.6196,136371,0
2006-10-05,3.6102,3.7245,3.5435,3.6578,207443,0
2006-10-06,3.6388,3.7055,3.5625,3.6482,45982,0
2006-10-09,3.6102,3.6388,3.5625,3.5721,81571,0
2006-10-10,3.5816,3.6482,3.5243,3.6482,74221,0
2006-10-11,3.6482,3.7151,3.5721,3.6388,87242,0
2006-10-12,3.6866,3.734,3.5435,3.7151,194634,0
2006-10-13,3.7245,3.7434,3.6578,3.7151,96267,0
2006-10-16,3.7151,3.7913,3.7055,3.734,168705,0
2006-10-17,3.6958,3.8006,3.6674,3.7815,115479,0
2006-10-18,3.8102,3.8102,3.7434,3.7815,127869,0
2006-10-19,3.7722,3.8102,3.6958,3.7151,322816,0
2006-10-20,3.7434,3.7434,3.6196,3.6196,112854,0
2006-10-23,3.591,3.7151,3.5721,3.6674,99207,0
2006-10-24,3.6482,3.6767,3.3339,3.591,3857326,0
2006-10-25,3.591,3.6674,3.5341,3.6196,289224,0
2006-10-26,3.6482,3.8102,3.5531,3.8102,121149,0
2006-10-27,3.7913,3.8102,3.7055,3.7055,68869,0
2006-10-30,3.6767,3.8006,3.591,3.7626,74430,0
2006-10-31,3.7913,3.7913,3.6482,3.7151,81045,0
2006-11-01,3.7151,3.7913,3.6196,3.6767,226129,0
2006-11-02,3.6388,4.0007,3.6196,3.7055,1371054,0
2006-11-03,3.7434,3.8483,3.6674,3.6958,330165,0
2006-11-06,3.7151,3.7626,3.6196,3.6578,219621,0
2006-11-07,3.6482,3.734,3.5341,3.6196,762374,0
2006-11-08,3.591,3.8006,3.5721,3.7245,493517,0
2006-11-09,3.7434,3.7913,3.6196,3.7529,230644,0
2006-11-10,3.7434,3.8102,3.7434,3.8102,147288,0
2006-11-13,3.8006,3.9056,3.7815,3.8578,364389,0
2006-11-14,3.8674,3.9245,3.8006,3.9056,225185,0
2006-11-15,3.9148,3.953,3.8578,3.9056,474515,0
2006-11-16,3.9245,3.9435,3.9056,3.9245,130806,0
2006-11-17,3.9245,3.9435,3.8769,3.9245,204504,0
2006-11-20,3.9245,4.0483,3.8578,4.0007,295418,0
2006-11-21,4.0007,4.0007,3.953,3.9721,184032,0
2006-11-22,3.9721,4.0007,3.9435,3.9627,131332,0
2006-11-24,3.9245,4.21,3.9148,4.1436,133956,0
2006-11-27,4.0676,4.1247,3.8578,3.9245,371214,0
2006-11-28,3.9245,4.0007,3.8769,3.9148,303395,0
2006-11-29,3.953,4.0483,3.9341,4.0007,174164,0
2006-11-30,4.0199,4.0961,3.9721,4.0389,330689,0
2006-12-01,4.0483,4.0766,3.8769,4.0578,199885,0
2006-12-04,4.0865,4.1436,4.0676,4.0865,367434,0
2006-12-05,4.115,4.1436,4.0961,4.1436,129759,0
2006-12-06,4.1436,4.2484,4.1247,4.1532,152957,0
2006-12-07,4.1724,4.1816,4.0766,4.0766,134271,0
2006-12-08,4.0766,4.2389,3.9913,4.2009,228124,0
2006-12-11,4.21,4.21,4.1247,4.1911,106873,0
2006-12-12,4.2009,4.2769,4.0766,4.1816,105717,0
2006-12-13,4.2484,4.2769,4.21,4.2674,164190,0
2006-12-14,4.2769,4.3531,4.21,4.2959,272951,0
2006-12-15,4.2959,4.3246,4.115,4.1247,399874,0
2006-12-18,4.1436,4.1436,3.9148,3.9721,408798,0
2006-12-19,3.9341,4.0199,3.9341,3.9913,94903,0
2006-12-20,4.0007,4.0483,3.9056,3.953,290378,0
2006-12-21,3.9721,3.9913,3.8864,3.9245,126186,0
2006-12-22,3.9148,3.9341,3.8674,3.9245,71703,0
2006-12-26,3.9148,3.953,3.8959,3.9245,115688,0
2006-12-27,3.9818,4.0766,3.9818,4.0483,262663,0
2006-12-28,4.0389,4.1625,4.0292,4.1247,99102,0
2006-12-29,4.115,4.1625,4.0766,4.1247,163456,0
2007-01-03,4.1625,4.3151,4.1532,4.2199,342240,0
2007-01-04,4.2293,4.2769,4.1339,4.2389,181934,0
2007-01-05,4.21,4.21,4.0007,4.0676,247964,0
2007-01-08,4.0578,4.0961,4.0007,4.0578,167235,0
2007-01-09,4.0676,4.0676,3.9148,4.0199,280408,0
2007-01-10,3.9913,4.0865,3.9435,4.0483,769198,0
2007-01-11,4.0578,4.1625,4.0578,4.0961,313054,0
2007-01-12,4.0865,4.2293,4.0578,4.2293,934124,0
2007-01-16,4.2866,4.3626,4.2389,4.3056,192746,0
2007-01-17,4.2959,4.3056,4.2199,4.2293,204504,0
2007-01-18,4.2199,4.2293,4.115,4.1532,139733,0
2007-01-19,4.1436,4.1724,4.0578,4.1247,253110,0
2007-01-22,4.115,4.1911,4.1053,4.1911,187916,0
2007-01-23,4.1816,4.3151,4.1625,4.2199,1447376,0
2007-01-24,4.2199,4.3056,4.1911,4.2959,268752,0
2007-01-25,4.2866,4.3626,4.2199,4.258,263714,0
2007-01-26,4.258,4.3438,4.2199,4.3341,157892,0
2007-01-29,4.3151,4.3246,4.2484,4.2866,83353,0
2007-01-30,4.3056,4.5055,4.3056,4.5055,375308,0
2007-01-31,4.4865,4.6007,4.42,4.6007,334366,0
2007-02-01,4.6007,4.8105,4.6007,4.7532,527425,0
2007-02-02,4.8199,4.8961,4.7438,4.8961,368273,0
2007-02-05,4.8961,4.8961,4.8007,4.8389,395673,0
2007-02-06,4.858,4.858,4.6675,4.7152,234317,0
2007-02-07,4.7056,4.8105,4.6675,4.7723,172275,0
2007-02-08,4.7818,4.8199,4.7152,4.7914,154113,0
2007-02-09,4.7818,4.8389,4.6866,4.7914,258673,0
2007-02-12,4.8105,4.8961,4.8105,4.8771,327424,0
2007-02-13,4.9342,4.9913,4.8866,4.9532,273161,0
2007-02-14,5.0486,5.2011,5.0486,5.1629,383129,0
2007-02-15,5.1439,5.1629,4.9532,5.1629,238202,0
2007-02-16,5.1629,5.1629,5.0486,5.0962,202194,0
2007-02-20,5.0962,5.3819,5.0389,5.3533,251327,0
2007-02-21,5.258,5.258,5.1914,5.2487,269172,0
2007-02-22,5.6773,5.7533,4.7914,5.1817,253214,0
2007-02-23,5.1817,5.1817,4.8866,4.8866,539183,0
2007-02-26,4.8771,4.9724,4.8485,4.9532,253871,0
2007-02-27,4.8866,4.8961,4.3246,4.6484,604273,0
2007-02-28,4.6294,4.7723,4.5247,4.5722,318304,0
2007-03-01,4.4771,4.696,4.2866,4.6105,263177,0
2007-03-02,4.5722,4.6675,4.3914,4.4102,327856,0
2007-03-05,4.3626,4.3816,4.1911,4.2009,503282,0
2007-03-06,4.2959,4.5722,4.2389,4.5722,170490,0
2007-03-07,4.5722,4.6675,4.4006,4.4292,230330,0
2007-03-08,4.4771,4.6675,4.3341,4.3438,156946,0
2007-03-09,4.4006,4.4961,4.3626,4.4674,105925,0
2007-03-12,4.3723,4.6007,4.3723,4.5055,110335,0
2007-03-13,4.4674,4.4865,4.2674,4.3151,200830,0
2007-03-14,4.3056,4.4865,4.2484,4.3816,120729,0
2007-03-15,4.3816,4.5722,4.3816,4.5055,80939,0
2007-03-16,4.515,4.515,4.21,4.2293,708309,0
2007-03-19,4.2866,4.5818,4.2866,4.4771,186236,0
2007-03-20,4.4865,4.5722,4.42,4.5722,62673,0
2007-03-21,4.5627,4.5722,4.4674,4.5722,295943,0
2007-03-22,4.5722,4.8007,4.5722,4.7627,103093,0
2007-03-23,4.7627,4.8105,4.6675,4.7438,118525,0
2007-03-26,4.7438,4.8105,4.6866,4.7818,63199,0
2007-03-27,4.7627,4.7627,4.6294,4.696,48817,0
2007-03-28,4.6675,4.7438,4.6007,4.6105,560809,0
2007-03-29,4.6675,4.7056,4.4292,4.4865,126818,0
2007-03-30,4.4961,4.7342,4.4389,4.515,255630,0
2007-04-02,4.5341,4.7152,4.5341,4.6294,257519,0
2007-04-03,4.658,4.8105,4.658,4.7342,579915,0
2007-04-04,4.7246,4.8675,4.6675,4.8675,764999,0
2007-04-05,4.8675,4.8771,4.7818,4.8485,132698,0
2007-04-09,4.8485,4.8675,4.7152,4.7438,605532,0
2007-04-10,4.7532,4.8485,4.7246,4.7723,107085,0
2007-04-11,4.7818,4.7818,4.5627,4.6675,180987,0
2007-04-12,4.6484,4.8007,4.6198,4.8007,211223,0
2007-04-13,4.8105,4.8485,4.7246,4.8485,98367,0
2007-04-16,4.8866,5.1152,4.8866,5.0962,438822,0
2007-04-17,5.0579,5.1439,4.9532,5.0104,217941,0
2007-04-18,5.001,5.0771,4.7246,4.7438,363657,0
2007-04-19,4.7438,4.9056,4.6294,4.8293,133956,0
2007-04-20,5.0296,5.0866,4.8961,5.0296,229804,0
2007-04-23,5.0104,5.0962,4.9056,4.9151,123458,0
2007-04-24,4.9248,4.9248,4.8199,4.9056,113720,0
2007-04-25,4.9532,5.0866,4.9342,5.0389,139521,0
2007-04-26,5.0198,5.0771,4.858,5.0296,147813,0
2007-04-27,5.0296,5.0296,4.8199,4.858,184662,0
2007-04-30,4.8866,4.9248,4.5722,4.8866,580441,0
2007-05-01,4.9151,4.9628,4.7818,4.9628,173535,0
2007-05-02,4.9248,5.0486,4.8866,5.0198,285026,0
2007-05-03,5.0771,5.0771,4.8675,4.8961,498660,0
2007-05-04,4.9151,4.9248,4.7438,4.8675,263817,0
2007-05-07,4.858,4.8866,4.7342,4.7627,221300,0
2007-05-08,4.7246,4.8293,4.5722,4.8293,172275,0
2007-05-09,4.8105,4.8866,4.7342,4.8771,119469,0
2007-05-10,4.8389,4.8389,4.6675,4.7438,314734,0
2007-05-11,4.7818,4.8105,4.677,4.7914,192639,0
2007-05-14,4.7818,4.8105,4.6198,4.7152,166081,0
2007-05-15,4.7056,4.8105,4.5341,4.6007,278725,0
2007-05-16,4.6198,4.8293,4.6007,4.8293,220249,0
2007-05-17,4.8105,4.858,4.7152,4.7532,223296,0
2007-05-18,4.7532,4.8007,4.639,4.7914,129653,0
2007-05-21,4.7914,4.9056,4.7152,4.7818,103932,0
2007-05-22,4.7723,4.9532,4.7342,4.8485,230748,0
2007-05-23,4.8675,4.9724,4.7914,4.8007,105610,0
2007-05-24,4.8007,4.858,4.6007,4.7342,180569,0
2007-05-25,4.7723,4.8105,4.6866,4.7152,102775,0
2007-05-29,4.7246,4.8105,4.7152,4.8007,133956,0
2007-05-30,4.7627,4.7914,4.696,4.696,473572,0
2007-05-31,4.7342,4.7627,4.6105,4.7056,257730,0
2007-06-01,4.7342,4.858,4.6675,4.7246,62569,0
2007-06-04,4.696,4.7723,4.5722,4.7342,138155,0
2007-06-05,4.7342,4.7342,4.639,4.658,190173,0
2007-06-06,4.6198,4.7342,4.5722,4.6484,126922,0
2007-06-07,4.6198,4.6198,4.515,4.5247,145505,0
2007-06-08,4.5341,4.5914,4.4771,4.5532,188337,0
2007-06-11,4.5341,4.5818,4.4102,4.5247,199885,0
2007-06-12,4.4771,4.4961,4.3056,4.4865,392734,0
2007-06-13,4.4961,4.5722,4.4292,4.4961,804892,0
2007-06-14,4.5055,4.5722,4.4771,4.5437,87659,0
2007-06-15,4.696,4.7627,4.677,4.7627,376988,0
2007-06-18,4.7627,4.9056,4.5341,4.7152,306544,0
2007-06-19,4.7056,4.8105,4.639,4.8007,74538,0
2007-06-20,4.8293,4.8293,4.658,4.677,264763,0
2007-06-21,4.6484,4.696,4.5247,4.6198,190961,0
2007-06-22,4.6198,4.7342,4.5247,4.7056,806992,0
2007-06-25,4.7056,4.8675,4.6105,4.7627,682903,0
2007-06-26,4.8105,4.8675,4.7056,4.7627,343917,0
2007-06-27,4.7152,4.7818,4.6007,4.7818,164611,0
2007-06-28,4.8007,4.8007,4.658,4.7532,132904,0
2007-06-29,4.7818,4.8485,4.6007,4.6105,223926,0
2007-07-02,4.677,4.7627,4.6007,4.7532,110860,0
2007-07-03,4.7532,4.7532,4.639,4.7342,51966,0
2007-07-05,4.7246,4.7342,4.6198,4.677,109496,0
2007-07-06,4.6675,4.6866,4.6198,4.677,77580,0
2007-07-09,4.677,4.696,4.6007,4.658,124402,0
2007-07-10,5.1342,5.5056,5.1056,5.4867,1092645,0
2007-07-11,5.4771,5.5725,5.3437,5.4771,422655,0
2007-07-12,5.5342,5.7631,5.5248,5.7631,582646,0
2007-07-13,5.7155,5.8106,5.6773,5.7438,160412,0
2007-07-16,5.7155,5.7631,5.5819,5.7344,289433,0
2007-07-17,5.7344,5.7631,5.6582,5.6582,548001,0
2007-07-18,5.601,5.7057,5.4392,5.601,299617,0
2007-07-19,5.6199,5.6582,5.5248,5.601,135953,0
2007-07-20,5.5916,5.6675,5.2391,5.3915,339403,0
2007-07-23,5.4009,5.4484,5.2391,5.3343,133430,0
2007-07-24,5.1533,5.2487,5.1533,5.2487,343815,0
2007-07-25,5.2962,5.3058,5.0389,5.0866,323763,0
2007-07-26,4.9628,5.0771,4.4102,4.5532,809616,0
2007-07-27,4.5247,4.6294,4.2959,4.3056,401764,0
2007-07-30,4.2866,4.4389,4.1339,4.2866,439137,0
2007-07-31,4.3341,4.4389,4.1816,4.2293,362186,0
2007-08-01,4.2009,4.3341,4.1247,4.2484,299930,0
2007-08-02,4.258,4.3626,4.0676,4.3531,268017,0
2007-08-03,4.3438,4.3438,4.0199,4.0578,386750,0
2007-08-06,4.0102,4.3438,3.8769,4.3056,388115,0
2007-08-07,4.3438,4.3438,3.9721,4.0766,375099,0
2007-08-08,4.1532,4.6198,4.0102,4.5532,576872,0
2007-08-09,4.4389,5.0104,4.1911,4.9056,768776,0
2007-08-10,4.7532,5.0962,4.5627,4.8105,559655,0
2007-08-13,4.8771,4.9532,4.4484,4.5247,428639,0
2007-08-14,4.5247,4.658,4.3056,4.3816,322189,0
2007-08-15,4.3816,4.5247,4.0961,4.115,491523,0
2007-08-16,4.0578,4.6866,4.0578,4.2389,592410,0
2007-08-17,4.5532,4.6198,4.3531,4.4484,467797,0
2007-08-20,4.4771,4.7627,4.3914,4.6294,181301,0
2007-08-21,4.6294,4.7342,4.515,4.5914,155791,0
2007-08-22,4.5818,4.8293,4.458,4.7723,254580,0
2007-08-23,4.7914,4.7914,4.5627,4.696,151382,0
2007-08-24,4.6866,4.8293,4.6484,4.7723,136897,0
2007-08-27,4.7438,4.8007,4.5818,4.7152,79472,0
2007-08-28,4.6198,4.677,4.3341,4.3914,210068,0
2007-08-29,4.4102,4.7056,4.3816,4.6866,178994,0
2007-08-30,4.6294,4.6675,4.4674,4.4961,125034,0
2007-08-31,4.5722,4.6105,4.4771,4.5341,167130,0
2007-09-04,4.5055,4.5722,4.4292,4.515,224659,0
2007-09-05,4.42,4.458,4.3151,4.3246,199254,0
2007-09-06,4.3341,4.4389,4.2959,4.3723,122513,0
2007-09-07,4.2866,4.3151,4.1724,4.21,189281,0
2007-09-10,4.2293,4.2674,4.0199,4.0961,190646,0
2007-09-11,4.1053,4.5341,4.1053,4.515,246915,0
2007-09-12,4.5055,4.5627,4.2484,4.2769,177525,0
2007-09-13,4.2866,4.3531,4.0483,4.21,143299,0
2007-09-14,4.115,4.3341,4.0007,4.2674,350008,0
2007-09-17,4.2674,4.3246,4.0766,4.2199,143929,0
2007-09-18,4.2389,4.5914,4.0961,4.5627,247337,0
2007-09-19,4.6675,4.7914,4.6007,4.7627,322083,0
2007-09-20,4.7438,4.7438,4.3723,4.3914,167551,0
2007-09-21,4.3246,4.4961,4.2769,4.4389,793975,0
2007-09-24,4.4292,4.4961,4.1724,4.2293,220671,0
2007-09-25,4.1911,4.3246,4.0483,4.1436,98789,0
2007-09-26,4.1816,4.3723,4.1625,4.3626,108235,0
2007-09-27,4.3914,4.4292,4.2959,4.3723,180043,0
2007-09-28,4.3626,4.4292,4.1339,4.3056,293002,0
2007-10-01,4.2866,4.5914,4.2866,4.5914,182668,0
2007-10-02,4.5914,4.5914,4.3341,4.4961,175634,0
2007-10-03,4.4484,4.5247,4.3151,4.3151,236102,0
2007-10-04,4.3531,4.42,4.2484,4.42,128811,0
2007-10-05,4.3816,4.515,4.3341,4.4484,250277,0
2007-10-08,4.4292,4.4674,4.3626,4.3816,232639,0
2007-10-09,4.3816,4.4674,4.3816,4.4102,281455,0
2007-10-10,4.3914,4.4006,4.21,4.2674,200619,0
2007-10-11,4.2866,4.3531,4.0578,4.1053,229700,0
2007-10-12,4.1053,4.2293,4.0961,4.2293,142985,0
2007-10-15,4.2199,4.2199,4.0961,4.1625,211432,0
2007-10-16,4.1724,4.258,4.1247,4.1532,128496,0
2007-10-17,4.21,4.5055,4.1816,4.4961,428112,0
2007-10-18,4.4674,4.515,4.2674,4.515,210276,0
2007-10-19,4.5055,4.5055,4.0961,4.1053,294996,0
2007-10-22,4.0483,4.4292,4.0483,4.2959,181827,0
2007-10-23,4.3438,4.4865,4.258,4.4771,167551,0
2007-10-24,4.4292,4.458,4.3246,4.458,156107,0
2007-10-25,4.4674,4.5437,4.2866,4.3723,173638,0
2007-10-26,4.4389,4.658,4.3816,4.658,117053,0
2007-10-29,4.677,4.677,4.5055,4.5818,93224,0
2007-10-30,4.5722,4.5818,4.42,4.5818,121359,0
2007-10-31,4.5532,4.7342,4.4006,4.6866,252900,0
2007-11-01,4.3816,4.4771,4.1911,4.1911,314734,0
2007-11-02,4.2484,4.4102,4.21,4.3816,148445,0
2007-11-05,4.3723,4.3723,4.1724,4.2484,161466,0
2007-11-06,4.1816,4.3246,4.1436,4.258,171644,0
2007-11-07,4.21,4.2959,4.1053,4.258,242929,0
2007-11-08,4.3341,4.3723,4.115,4.2293,108552,0
2007-11-09,4.4292,4.4292,4.0578,4.1625,190854,0
2007-11-12,4.1625,4.4292,4.0766,4.1436,168810,0
2007-11-13,4.1911,4.4961,4.1625,4.4961,182984,0
2007-11-14,4.4961,4.4961,4.2674,4.42,126711,0
2007-11-15,4.4102,4.4102,4.1247,4.1532,138261,0
2007-11-16,4.1625,4.1816,3.9341,4.0102,332265,0
2007-11-19,3.9435,3.9818,3.8197,3.8959,255362,0
2007-11-20,3.9245,4.0389,3.7434,3.8769,194740,0
2007-11-21,3.8769,3.8769,3.6293,3.6866,399454,0
2007-11-23,3.734,4.0961,3.7055,4.0389,73698,0
2007-11-26,4.0483,4.0961,3.6767,3.7626,398824,0
2007-11-27,3.7626,3.9435,3.7434,3.7913,219832,0
2007-11-28,3.8578,4.0865,3.7913,4.0292,289959,0
2007-11-29,4.0102,4.0766,3.7722,3.8864,183590,0
2007-11-30,3.9056,3.953,3.8006,3.9056,260458,0
2007-12-03,3.953,3.9627,3.8388,3.8483,220358,0
2007-12-04,3.7913,3.8197,3.6006,3.7151,277782,0
2007-12-05,3.7626,3.8864,3.7055,3.8769,160096,0
2007-12-06,3.8769,4.0865,3.8388,4.0483,134075,0
2007-12-07,4.0676,4.2009,4.0578,4.1339,136159,0
2007-12-10,4.1247,4.2293,4.0578,4.1247,94377,0
2007-12-11,4.1724,4.2293,3.8959,3.9148,200096,0
2007-12-12,4.0199,4.2293,4.0199,4.2293,337426,0
2007-12-13,4.1436,4.2199,3.9913,4.0007,163560,0
2007-12-14,3.9148,4.0199,3.7722,3.7815,224029,0
2007-12-17,3.7245,3.8388,3.5625,3.5625,166917,0
2007-12-18,3.6196,3.8483,3.5341,3.8388,183611,0
2007-12-19,3.8388,3.8388,3.6102,3.7434,285233,0
2007-12-20,3.7815,3.8388,3.6293,3.8292,397145,0
2007-12-21,3.8864,3.9148,3.7815,3.8674,962938,0
2007-12-24,3.8578,3.9627,3.7815,3.8292,406489,0
2007-12-26,3.7626,3.8483,3.7626,3.8102,439663,0
2007-12-27,3.734,3.8102,3.6293,3.7055,159782,0
2007-12-28,3.7913,3.7913,3.5054,3.5721,277966,0
2007-12-31,3.5054,3.7529,3.4862,3.5149,671297,0
2008-01-02,3.591,3.6293,3.2768,3.3435,383729,0
2008-01-03,3.3435,3.4388,3.2482,3.4388,383812,0
2008-01-04,3.3053,3.4291,3.1433,3.3053,349502,0
2008-01-07,3.3149,3.3814,3.2482,3.2958,354202,0
2008-01-08,3.3053,3.3244,3.0863,3.0959,238517,0
2008-01-09,3.0386,3.3814,2.9435,3.3624,484279,0
2008-01-10,3.3149,3.5054,3.1815,3.4388,135321,0
2008-01-11,3.4197,3.4197,3.2482,3.3435,160306,0
2008-01-14,3.3722,3.4482,3.2673,3.4005,169247,0
2008-01-15,3.353,3.4291,3.2863,3.3244,134797,0
2008-01-16,3.3722,3.5243,3.3053,3.3624,149930,0
2008-01-17,3.3624,3.3911,3.0959,3.1624,184767,0
2008-01-18,3.1054,3.3339,2.8864,2.8864,511049,0
2008-01-22,2.7624,3.21,2.7624,2.9815,319039,0
2008-01-23,2.915,3.0959,2.6196,2.9435,519763,0
2008-01-24,2.9435,3.0959,2.7624,2.8864,442654,0
2008-01-25,3.0006,3.01,2.7718,2.8101,305496,0
2008-01-28,2.8006,2.8671,2.6863,2.8577,194816,0
2008-01-29,2.8766,2.8864,2.7148,2.7908,270326,0
2008-01-30,2.7908,2.9052,2.7338,2.7908,276832,0
2008-01-31,2.753,2.8766,2.7148,2.8385,197572,0
2008-02-01,2.848,3.0006,2.8006,2.9339,240250,0
2008-02-04,2.9241,2.9435,2.8006,2.8194,87556,0
2008-02-05,2.8006,2.8385,2.6957,2.6957,216545,0
2008-02-06,2.7244,2.7624,2.6673,2.6764,163560,0
2008-02-07,2.6673,2.8006,2.6196,2.6673,220459,0
2008-02-08,2.6673,2.7051,2.591,2.6003,193492,0
2008-02-11,2.5528,2.7051,2.5241,2.6764,313473,0
2008-02-12,2.6957,3.01,2.6481,2.8577,541774,0
2008-02-13,2.9241,3.0199,2.8577,2.9339,265814,0
2008-02-14,3.0199,3.0199,2.7817,2.8006,145581,0
2008-02-15,2.7817,2.8292,2.6481,2.6957,153730,0
2008-02-19,2.7817,2.9435,2.6764,2.6957,111491,0
2008-02-20,2.7338,2.9339,2.7244,2.8194,124492,0
2008-02-21,2.848,3.2863,2.7817,2.8766,702972,0
2008-02-22,2.8766,3.0863,2.7244,2.8864,359253,0
2008-02-25,2.8577,3.0482,2.8101,3.0386,529032,0
2008-02-26,2.9241,3.2958,2.8101,3.2577,254580,0
2008-02-27,3.2198,3.3339,3.153,3.229,166206,0
2008-02-28,3.2006,3.2389,3.0576,3.0768,417510,0
2008-02-29,3.0291,3.1815,2.8577,2.9339,330685,0
2008-03-03,2.9339,2.9815,2.7148,2.8385,1225550,0
2008-03-04,2.8006,2.915,2.7434,2.8006,484592,0
2008-03-05,2.8385,3.0386,2.8194,2.991,473280,0
2008-03-06,2.9625,3.01,2.8194,2.8766,543658,0
2008-03-07,2.8101,3.0199,2.8101,2.8292,279883,0
2008-03-10,2.753,2.9241,2.753,2.8385,215212,0
2008-03-11,3.0673,3.0863,2.8385,3.0482,354363,0
2008-03-12,3.0768,3.0959,2.8194,2.8194,450915,0
2008-03-13,2.7908,2.915,2.7718,2.848,329116,0
2008-03-14,2.8766,2.8864,2.7624,2.8292,242403,0
2008-03-17,2.753,2.9241,2.7148,2.8194,111502,0
2008-03-18,3.0199,3.0199,2.8292,2.9339,365335,0
2008-03-19,2.991,3.0291,2.7908,2.8101,236665,0
2008-03-20,3.0482,3.0482,2.7817,2.8671,1064809,0
2008-03-24,2.8766,3.0576,2.8577,3.0576,298671,0
2008-03-25,3.0482,3.0482,2.8955,3.0006,218045,0
2008-03-26,2.9815,3.0199,2.9052,2.9625,199674,0
2008-03-27,2.9718,3.01,2.8101,2.9052,353787,0
2008-03-28,2.915,2.9528,2.8101,2.8101,225395,0
2008-03-31,2.8006,2.9435,2.7624,2.7817,236837,0
2008-04-01,2.7338,3.0199,2.7338,2.9528,392630,0
2008-04-02,3.0006,3.0006,2.848,2.8766,514093,0
2008-04-03,2.8577,2.8864,2.8101,2.848,253320,0
2008-04-04,2.9052,2.9052,2.8194,2.8577,162931,0
2008-04-07,2.8766,2.8766,2.8101,2.8292,158731,0
2008-04-08,2.8101,2.8671,2.7817,2.7908,213113,0
2008-04-09,2.8006,2.8671,2.5339,2.5625,361450,0
2008-04-10,2.5528,2.8955,2.5528,2.8864,274947,0
2008-04-11,2.8577,2.8766,2.7908,2.7908,224869,0
2008-04-14,2.7908,2.8385,2.7051,2.7051,275365,0
2008-04-15,2.7051,2.8766,2.7051,2.8385,276949,0
2008-04-16,2.8577,2.8766,2.7624,2.8577,266633,0
2008-04-17,2.8385,2.8766,2.8101,2.8194,128429,0
2008-04-18,2.8766,2.9528,2.8577,2.8864,335050,0
2008-04-21,2.848,2.9241,2.8292,2.8577,68325,0
2008-04-22,2.8385,2.848,2.7434,2.7624,452196,0
2008-04-23,2.7817,2.8292,2.7624,2.7624,394568,0
2008-04-24,2.7624,2.8864,2.7244,2.848,525069,0
2008-04-25,2.8671,2.8864,2.7908,2.8385,580617,0
2008-04-28,2.8292,2.8577,2.7624,2.8006,233613,0
2008-04-29,2.8006,2.8955,2.753,2.7624,791170,0
2008-04-30,2.7718,2.8292,2.591,2.6673,3362037,0
2008-05-01,2.6764,2.7908,2.5241,2.753,558213,0
2008-05-02,2.8292,2.8292,2.6764,2.7624,267996,0
2008-05-05,2.7624,2.7817,2.4862,2.6576,538349,0
2008-05-06,2.6481,2.6576,2.5339,2.6003,280790,0
2008-05-07,2.61,2.7051,2.4575,2.4862,497432,0
2008-05-08,2.4575,2.6576,2.3812,2.5052,374942,0
2008-05-09,2.4005,2.9339,2.4005,2.7817,1129386,0
2008-05-12,2.8385,2.8577,2.753,2.8385,325340,0
2008-05-13,2.8385,2.8577,2.7817,2.8385,211072,0
2008-05-14,2.8292,2.848,2.6863,2.6863,200622,0
2008-05-15,2.848,2.848,2.5717,2.6386,247554,0
2008-05-16,2.6673,2.7338,2.5147,2.7148,425870,0
2008-05-19,2.7051,2.7051,2.5717,2.629,445518,0
2008-05-20,2.61,2.629,2.5052,2.591,368047,0
2008-05-21,2.6003,2.6196,2.4194,2.4291,313979,0
2008-05-22,2.4291,2.5717,2.4194,2.5432,339895,0
2008-05-23,2.5052,2.5241,2.3812,2.391,183299,0
2008-05-27,2.4005,2.5432,2.4005,2.5339,189565,0
2008-05-28,2.5528,2.5528,2.4099,2.5052,182559,0
2008-05-29,2.4957,2.753,2.4862,2.753,305111,0
2008-05-30,2.7051,2.8577,2.6673,2.848,510673,0
2008-06-02,2.8671,2.8671,2.4767,2.5241,541066,0
2008-06-03,2.5339,2.6386,2.4767,2.61,610507,0
2008-06-04,2.591,2.6673,2.5339,2.61,430091,0
2008-06-05,2.61,2.753,2.5052,2.753,745199,0
2008-06-06,2.7338,2.7338,2.5052,2.5052,627762,0
2008-06-09,2.4862,2.5147,2.3719,2.4384,745459,0
2008-06-10,2.4099,2.5528,2.4005,2.4957,439691,0
2008-06-11,2.4862,2.4862,2.3243,2.3243,423808,0
2008-06-12,2.3435,2.5717,2.3243,2.5717,471865,0
2008-06-13,2.5432,2.6764,2.4291,2.6764,577109,0
2008-06-16,2.6386,2.6764,2.5717,2.6764,358590,0
2008-06-17,2.6576,2.6576,2.5528,2.61,330658,0
2008-06-18,2.6003,2.6003,2.4575,2.4767,210757,0
2008-06-19,2.4862,2.5432,2.3812,2.4767,775516,0
2008-06-20,2.4575,2.4767,2.1719,2.2193,1408309,0
2008-06-23,2.2289,2.3148,2.1528,2.2861,403419,0
2008-06-24,2.2385,2.2576,2.1528,2.2479,463276,0
2008-06-25,2.1719,2.3719,2.1432,2.2098,262257,0
2008-06-26,2.1909,2.2193,1.9527,1.9907,649490,0
2008-06-27,1.9907,2.0575,1.924,1.9814,3180301,0
2008-06-30,1.9814,2.0956,1.924,1.924,486251,0
2008-07-01,1.8955,2.0004,1.8861,1.9907,423766,0
2008-07-02,1.9814,1.9814,1.7052,1.867,459114,0
2008-07-03,1.867,1.9907,1.8002,1.8861,164314,0
2008-07-07,1.8861,1.9623,1.8289,1.8765,985979,0
2008-07-08,1.8765,2.0004,1.848,1.9814,502728,0
2008-07-09,1.9717,2.029,1.8385,1.9431,538825,0
2008-07-10,1.9337,2.1338,1.9147,1.9907,322616,0
2008-07-11,1.9623,2.2004,1.9527,2.1719,302261,0
2008-07-14,2.1814,2.2098,1.9337,1.9814,335843,0
2008-07-15,1.9431,2.0099,1.8575,1.8765,845503,0
2008-07-16,1.8955,2.029,1.848,1.9147,567665,0
2008-07-17,1.9147,1.9814,1.81,1.9527,861899,0
2008-07-18,1.9527,2.0099,1.8575,1.9527,356510,0
2008-07-21,1.9623,2.029,1.8955,2.0193,176333,0
2008-07-22,1.9527,2.1432,1.9337,2.1432,715618,0
2008-07-23,2.1432,2.2385,2.0765,2.0956,953377,0
2008-07-24,2.1432,2.2193,1.9717,2.029,382117,0
2008-07-25,2.1528,2.1719,2.0004,2.0956,450292,0
2008-07-28,2.0765,2.2098,2.029,2.1338,302869,0
2008-07-29,2.2004,2.2671,2.1432,2.2576,554870,0
2008-07-30,2.2861,2.3812,2.2385,2.3337,364760,0
2008-07-31,2.2671,2.3526,2.1052,2.1432,380227,0
2008-08-01,2.1432,2.3719,2.0672,2.2193,295292,0
2008-08-04,2.4575,2.4575,2.1623,2.2193,532137,0
2008-08-05,2.4575,2.4575,2.1909,2.2957,345480,0
2008-08-06,2.2957,2.3243,2.0575,2.1432,689982,0
2008-08-07,2.3337,2.3337,1.9717,2.1432,2258214,0
2008-08-08,2.1528,2.4482,2.1528,2.4384,677859,0
2008-08-11,2.4384,2.6673,2.3623,2.4862,890372,0
2008-08-12,2.4767,2.629,2.4482,2.5528,854419,0
2008-08-13,2.5528,2.6196,2.4194,2.5339,1008043,0
2008-08-14,2.5339,2.6673,2.4767,2.5717,907741,0
2008-08-15,2.6003,2.7148,2.5241,2.6957,747465,0
2008-08-18,2.7148,2.7624,2.5432,2.5815,629228,0
2008-08-19,2.5147,2.7338,2.4957,2.6481,1099308,0
2008-08-20,2.6481,2.7624,2.5432,2.7051,355231,0
2008-08-21,2.6764,2.6863,2.5625,2.591,194479,0
2008-08-22,2.61,2.6957,2.5625,2.6576,209159,0
2008-08-25,2.6576,2.6957,2.4767,2.5241,196647,0
2008-08-26,2.5815,2.6576,2.5528,2.6386,97710,0
2008-08-27,2.6386,2.7624,2.6196,2.6863,353511,0
2008-08-28,2.6957,2.7718,2.6481,2.7434,566687,0
2008-08-29,2.7434,2.7718,2.61,2.7148,573551,0
2008-09-02,2.7624,2.7624,2.6003,2.6863,158949,0
2008-09-03,2.7244,2.7624,2.6576,2.753,261369,0
2008-09-04,2.7148,2.753,2.61,2.6576,170341,0
2008-09-05,2.6481,2.7624,2.5339,2.6957,155541,0
2008-09-08,2.7624,2.7817,2.7051,2.7624,292362,0
2008-09-09,2.7148,2.8006,2.6764,2.6764,387128,0
2008-09-10,2.6481,2.8101,2.61,2.7908,322244,0
2008-09-11,2.7624,2.8101,2.61,2.7908,326924,0
2008-09-12,2.7338,2.8101,2.6863,2.753,166151,0
2008-09-15,2.5339,2.8101,2.4957,2.5339,238794,0
2008-09-16,2.5339,2.8385,2.5339,2.8101,591201,0
2008-09-17,2.7434,2.7624,2.591,2.61,332873,0
2008-09-18,2.6481,2.7624,2.4767,2.6673,814585,0
2008-09-19,2.8006,2.9052,2.4767,2.8766,2275714,0
2008-09-22,2.8292,3.2006,2.8292,2.9625,641888,0
2008-09-23,2.9625,3.0768,2.7244,2.8292,704369,0
2008-09-24,2.8385,2.8577,2.6673,2.6863,1218763,0
2008-09-25,2.6863,2.7624,2.4291,2.4575,1371671,0
2008-09-26,2.3812,2.4767,2.2098,2.4194,980806,0
2008-09-29,2.3812,2.5432,1.9907,2.1052,637315,0
2008-09-30,2.1432,2.3812,2.086,2.3812,1236313,0
2008-10-01,2.3526,2.3526,1.8955,1.8955,1416535,0
2008-10-02,2.2289,2.2289,1.8193,1.8765,806010,0
2008-10-03,1.9717,1.9814,1.6859,1.7338,420726,0
2008-10-06,1.6766,1.9051,1.4764,1.6097,556378,0
2008-10-07,1.648,1.648,1.4574,1.4955,544610,0
2008-10-08,1.4479,1.5812,1.4384,1.505,721342,0
2008-10-09,1.6002,1.6383,1.1526,1.191,619291,0
2008-10-10,1.1526,1.9623,1.0667,1.9623,692721,0
2008-10-13,1.9051,1.9907,1.5239,1.8193,743317,0
2008-10-14,1.9051,1.9147,1.5239,1.6097,308199,0
2008-10-15,1.5719,1.6383,1.4668,1.5239,518616,0
2008-10-16,1.5148,1.8955,1.4003,1.8861,1250737,0
2008-10-17,1.81,1.81,1.5812,1.5812,673997,0
2008-10-20,1.5812,1.667,1.5239,1.6575,275493,0
2008-10-21,1.6289,1.667,1.5239,1.5239,251694,0
2008-10-22,1.4668,1.5335,1.4192,1.4955,209587,0
2008-10-23,1.5239,1.6002,1.41,1.5622,293238,0
2008-10-24,1.4289,1.4955,1.2858,1.3334,261085,0
2008-10-27,1.2573,1.505,1.2194,1.2194,302394,0
2008-10-28,1.3047,1.5239,1.124,1.5239,356556,0
2008-10-29,1.505,1.7052,1.3334,1.3527,387655,0
2008-10-30,1.41,1.5719,1.3621,1.4668,333202,0
2008-10-31,1.5148,1.7623,1.4192,1.7623,514219,0
2008-11-03,1.743,1.7526,1.5433,1.5719,317009,0
2008-11-04,1.5525,1.7623,1.5335,1.7526,461603,0
2008-11-05,1.7526,1.8002,1.5239,1.5433,443519,0
2008-11-06,1.5239,1.5719,1.4861,1.4955,154994,0
2008-11-07,1.5239,1.5719,1.505,1.5525,313421,0
2008-11-10,1.6193,1.6289,1.4764,1.4764,155224,0
2008-11-11,1.4668,1.4764,1.3047,1.3047,317702,0
2008-11-12,1.2668,1.4764,1.2194,1.2765,835890,0
2008-11-13,1.2858,1.5148,1.191,1.5148,470207,0
2008-11-14,1.4764,1.4764,1.2099,1.2288,364709,0
2008-11-17,1.2765,1.2765,1.191,1.2,116974,0
2008-11-18,1.2099,1.2765,1.1051,1.1336,329678,0
2008-11-19,1.143,1.2384,1.0383,1.0477,272062,0
2008-11-20,1.0383,1.0575,0.6953,0.8954,615691,0
2008-11-21,0.9335,1.0288,0.8574,0.9811,742787,0
2008-11-24,1.0096,1.3812,1.0096,1.3812,349633,0
2008-11-25,1.3717,1.3717,1.191,1.3431,347872,0
2008-11-26,1.2858,1.6193,1.2384,1.6193,366803,0
2008-11-28,1.5622,1.5719,1.3527,1.5719,194895,0
2008-12-01,1.505,1.5525,1.0192,1.0192,336863,0
2008-12-02,1.0667,1.2194,1.0667,1.2,377685,0
2008-12-03,1.0953,1.3242,1.0953,1.2,233884,0
2008-12-04,1.1715,1.191,1.0003,1.0575,304284,0
2008-12-05,1.0859,1.191,1.0192,1.191,269830,0
2008-12-08,1.1051,1.3431,1.1051,1.3431,553345,0
2008-12-09,1.2668,1.3242,1.1622,1.2288,531749,0
2008-12-10,1.3047,1.3334,1.2573,1.2858,165207,0
2008-12-11,1.2478,1.2573,1.0477,1.0477,467749,0
2008-12-12,1.1811,1.1811,1.0953,1.143,296474,0
2008-12-15,1.1526,1.1811,1.0953,1.0953,211697,0
2008-12-16,1.1622,1.1811,1.0477,1.143,894537,0
2008-12-17,1.1336,1.1622,1.0667,1.0859,770062,0
2008-12-18,1.0859,1.1145,1.0575,1.0859,173225,0
2008-12-19,1.0859,1.1051,1.0096,1.0667,1000528,0
2008-12-22,1.0953,1.1145,1.0003,1.0477,260704,0
2008-12-23,1.1622,1.1622,1.0477,1.0477,175702,0
2008-12-24,1.0477,1.0477,1.0096,1.0383,30253,0
2008-12-26,1.0477,1.0859,0.9622,1.0096,90105,0
2008-12-29,0.9811,1.0477,0.9622,0.9811,242295,0
2008-12-30,1.0003,1.0477,0.9717,0.9811,220100,0
2008-12-31,0.9904,1.0953,0.9335,1.0859,383109,0
2009-01-02,1.1051,1.3242,1.0575,1.191,479280,0
2009-01-05,1.191,1.191,1.0953,1.124,366315,0
2009-01-06,1.143,1.1811,1.1051,1.1145,273440,0
2009-01-07,1.0764,1.143,1.0096,1.0288,232988,0
2009-01-08,1.0192,1.0575,1.0192,1.0288,255121,0
2009-01-09,1.0288,1.0288,0.9622,0.9622,516642,0
2009-01-12,0.9811,1.0477,0.9811,1.0477,558213,0
2009-01-13,1.0477,1.0477,0.9239,0.9335,597073,0
2009-01-14,0.9335,0.9904,0.7813,0.8002,753121,0
2009-01-15,0.8097,0.8476,0.7143,0.7621,422672,0
2009-01-16,0.7714,0.8476,0.743,0.8382,955594,0
2009-01-20,0.8192,0.8192,0.7621,0.7714,236898,0
2009-01-21,0.8002,0.943,0.743,0.8954,587489,0
2009-01-22,0.8287,0.9049,0.743,0.8667,632187,0
2009-01-23,0.8763,1.0288,0.7714,0.9335,815268,0
2009-01-26,0.9335,1.0003,0.9145,0.9904,210714,0
2009-01-27,0.9811,0.9811,0.8861,0.9335,162153,0
2009-01-28,0.9622,1.0477,0.9335,0.9526,250825,0
2009-01-29,0.9717,1.0003,0.8861,0.8861,163260,0
2009-01-30,0.9049,0.9526,0.7621,0.8287,545331,0
2009-02-02,0.8287,0.8954,0.7714,0.8476,318178,0
2009-02-03,0.8097,0.8476,0.7906,0.8382,222242,0
2009-02-04,0.8287,0.8574,0.8002,0.8002,241410,0
2009-02-05,0.7906,0.8097,0.7714,0.7813,259885,0
2009-02-06,0.7714,0.8954,0.743,0.8382,236507,0
2009-02-09,0.8287,0.8287,0.7906,0.8097,111822,0
2009-02-10,0.8002,0.8763,0.6953,0.6953,227176,0
2009-02-11,0.724,0.7714,0.724,0.7334,166334,0
2009-02-12,0.7143,0.743,0.6763,0.7143,279218,0
2009-02-13,0.7714,0.7714,0.6476,0.6763,359886,0
2009-02-17,0.7143,0.7143,0.5905,0.6097,721091,0
2009-02-18,0.6191,0.6382,0.543,0.5524,916412,0
2009-02-19,0.5716,0.7143,0.5716,0.5905,275086,0
2009-02-20,0.581,0.6573,0.581,0.581,250689,0
2009-02-23,0.5905,0.6382,0.5716,0.5716,158246,0
2009-02-24,0.6002,0.743,0.5716,0.7143,446340,0
2009-02-25,0.7143,0.8002,0.6191,0.7143,433789,0
2009-02-26,0.8002,0.8097,0.6573,0.724,385045,0
2009-02-27,0.7143,0.9526,0.7143,0.7621,883507,0
2009-03-02,0.8002,0.9335,0.7334,0.8476,470424,0
2009-03-03,0.8763,0.8763,0.7714,0.8002,355865,0
2009-03-04,0.8382,0.9049,0.7813,0.8476,314005,0
2009-03-05,0.8002,0.8574,0.7906,0.8097,285341,0
2009-03-06,0.8287,0.8763,0.8097,0.8097,172298,0
2009-03-09,0.8002,0.8667,0.5716,0.6573,488328,0
2009-03-10,0.6953,0.8287,0.6858,0.7906,334397,0
2009-03-11,0.8002,0.8574,0.724,0.7526,279431,0
2009-03-12,0.743,0.8574,0.7334,0.8476,545418,0
2009-03-13,0.8476,0.8574,0.743,0.7526,377894,0
2009-03-16,0.7714,0.8574,0.7526,0.8097,242127,0
2009-03-17,0.8097,0.9526,0.7334,0.9526,239037,0
2009-03-18,0.9335,0.9335,0.8382,0.9239,351262,0
2009-03-19,0.943,0.9526,0.724,0.8192,291992,0
2009-03-20,0.8382,0.8861,0.7906,0.7906,555329,0
2009-03-23,0.8382,0.8954,0.8002,0.8574,420336,0
2009-03-24,0.8287,0.8667,0.8097,0.8097,277061,0
2009-03-25,0.8192,0.9239,0.8097,0.8763,261208,0
2009-03-26,0.9049,0.9526,0.8763,0.9239,284052,0
2009-03-27,0.8954,0.9526,0.8382,0.8574,208680,0
2009-03-30,0.8192,0.9526,0.8097,0.8382,292385,0
2009-03-31,0.8667,0.9145,0.8192,0.8287,218968,0
2009-04-01,0.8192,0.8763,0.8097,0.8574,242040,0
2009-04-02,0.9049,0.9145,0.8287,0.8763,410881,0
2009-04-03,0.8763,0.9335,0.8667,0.9239,198231,0
2009-04-06,0.8763,0.9239,0.8192,0.8476,930156,0
2009-04-07,0.8287,0.8574,0.7714,0.7813,640439,0
2009-04-08,0.8002,0.8763,0.8002,0.8287,128857,0
2009-04-09,0.8763,0.8954,0.8287,0.8954,271810,0
2009-04-13,0.8667,0.9526,0.8382,0.943,507603,0
2009-04-14,0.9049,0.943,0.8476,0.8763,214709,0
2009-04-15,0.8574,0.9239,0.8574,0.9239,371569,0
2009-04-16,0.9335,0.9526,0.8574,0.9526,276035,0
2009-04-17,0.9811,0.9811,0.9049,0.9717,400539,0
2009-04-20,0.9239,0.9904,0.9049,0.9526,412014,0
2009-04-21,0.9526,1.1715,0.9239,1.143,602647,0
2009-04-22,1.1715,1.1715,1.0667,1.1336,335107,0
2009-04-23,1.1336,1.1715,1.0477,1.124,335032,0
2009-04-24,1.143,1.2858,1.0764,1.2194,467410,0
2009-04-27,1.191,1.2765,1.143,1.2384,273221,0
2009-04-28,1.2194,1.3145,1.2,1.2956,701306,0
2009-04-29,1.3242,1.8289,1.3145,1.8289,582886,0
2009-04-30,1.8575,1.8765,1.6002,1.6383,816721,0
2009-05-01,1.6289,1.6383,1.5148,1.5909,307041,0
2009-05-04,1.6289,1.7052,1.5719,1.7052,274505,0
2009-05-05,1.6859,1.7146,1.5812,1.6766,466617,0
2009-05-06,1.7146,1.7814,1.5812,1.648,419561,0
2009-05-07,1.8765,1.8765,1.3334,1.6575,587533,0
2009-05-08,1.667,1.8575,1.667,1.7715,621307,0
2009-05-11,1.8575,1.8575,1.4289,1.667,188419,0
2009-05-12,1.6954,1.6954,1.505,1.5239,772455,0
2009-05-13,1.505,1.867,1.4289,1.4479,625511,0
2009-05-14,1.4192,1.5909,1.4192,1.5525,370746,0
2009-05-15,1.5719,1.5909,1.4764,1.5148,462152,0
2009-05-18,1.5433,1.7146,1.5335,1.6954,390028,0
2009-05-19,1.6383,1.6766,1.5433,1.6097,175894,0
2009-05-20,1.6383,1.7052,1.5525,1.648,336505,0
2009-05-21,1.6002,1.7623,1.5812,1.7146,550605,0
2009-05-22,1.7146,1.7908,1.6766,1.6859,450299,0
2009-05-26,1.6575,1.81,1.648,1.81,400842,0
2009-05-27,1.7814,1.8861,1.7814,1.8289,315718,0
2009-05-28,1.867,1.867,1.6289,1.7338,258569,0
2009-05-29,1.743,1.848,1.6193,1.7908,1011658,0
2009-06-01,1.867,2.0004,1.81,2.0004,482951,0
2009-06-02,1.9717,2.1528,1.9337,2.1052,459011,0
2009-06-03,2.0765,2.1243,1.9717,2.1052,325053,0
2009-06-04,2.1243,2.3337,2.0956,2.2766,417668,0
2009-06-05,2.3148,2.3623,2.2193,2.3435,219633,0
2009-06-08,2.3623,2.3812,2.2479,2.2479,268911,0
2009-06-09,2.2671,2.2671,1.9814,2.0575,396741,0
2009-06-10,2.0956,2.1243,1.9431,2.0386,460550,0
2009-06-11,2.0479,2.1147,2.0193,2.0672,683238,0
2009-06-12,2.029,2.1147,2.0004,2.0956,334432,0
2009-06-15,2.0099,2.029,1.743,1.8575,582960,0
2009-06-16,1.8955,1.9623,1.7623,1.7623,352937,0
2009-06-17,1.7623,1.8289,1.7146,1.7526,338827,0
2009-06-18,1.7526,1.9147,1.7241,1.8575,139414,0
2009-06-19,1.9147,1.9147,1.8193,1.8385,549847,0
2009-06-22,1.81,1.81,1.4384,1.5148,514284,0
2009-06-23,1.5433,1.6954,1.5239,1.6193,477278,0
2009-06-24,1.6383,1.6859,1.5335,1.6097,790595,0
2009-06-25,1.5909,1.7338,1.5812,1.7241,243952,0
2009-06-26,1.7052,1.8002,1.5148,1.6002,4604705,0
2009-06-29,1.6002,1.7623,1.5719,1.6954,398482,0
2009-06-30,1.7052,1.7908,1.6097,1.743,464057,0
2009-07-01,1.7715,1.8193,1.7241,1.743,152352,0
2009-07-02,1.7146,1.7241,1.5622,1.5719,524467,0
2009-07-06,1.5622,1.6383,1.5239,1.6002,303188,0
2009-07-07,1.6002,1.7052,1.5622,1.6002,306615,0
2009-07-08,1.6193,1.6193,1.3047,1.5433,350941,0
2009-07-09,1.5719,1.5719,1.4861,1.4861,110562,0
2009-07-10,1.4764,1.5909,1.3812,1.4764,181439,0
2009-07-13,1.4861,1.6097,1.4289,1.5812,277366,0
2009-07-14,1.5719,1.5909,1.4479,1.5525,198937,0
2009-07-15,1.5909,1.6575,1.5909,1.6289,295704,0
2009-07-16,1.6097,1.648,1.4574,1.5909,467121,0
2009-07-17,1.6002,1.6002,1.4764,1.5909,341993,0
2009-07-20,1.6097,1.6097,1.5239,1.5719,164823,0
2009-07-21,1.5909,1.7146,1.5909,1.7146,265528,0
2009-07-22,1.6954,1.7526,1.648,1.7052,111026,0
2009-07-23,1.6954,1.848,1.6954,1.7814,365602,0
2009-07-24,1.7526,1.7908,1.648,1.7814,138448,0
2009-07-27,1.7814,1.8385,1.7241,1.8385,87166,0
2009-07-28,1.8193,1.8575,1.7623,1.8385,149961,0
2009-07-29,1.81,1.8385,1.7623,1.81,147243,0
2009-07-30,1.8575,1.924,1.81,1.867,191840,0
2009-07-31,1.848,2.0672,1.8385,2.029,279552,0
2009-08-03,2.0672,2.0672,1.8385,1.9431,256230,0
2009-08-04,1.9147,1.9717,1.8193,1.9623,204982,0
2009-08-05,2.086,2.2289,1.9051,2.0765,985383,0
2009-08-06,2.086,2.1432,2.0193,2.029,538506,0
2009-08-07,2.0956,2.1909,2.0765,2.1432,345159,0
2009-08-10,2.0956,2.2193,2.0956,2.1814,232371,0
2009-08-11,2.1528,2.2766,2.1243,2.1432,1059845,0
2009-08-12,2.1528,2.2576,2.1052,2.1528,1082902,0
2009-08-13,2.1719,2.2385,2.1623,2.1909,495262,0
2009-08-14,2.2004,2.2004,2.0386,2.1719,607086,0
2009-08-17,2.0956,2.1243,2.029,2.0956,354662,0
2009-08-18,2.1338,2.1528,2.0193,2.0386,647869,0
2009-08-19,2.0193,2.0956,1.9431,2.086,346221,0
2009-08-20,2.0672,2.1052,1.9814,2.0386,301712,0
2009-08-21,2.1052,2.1814,2.0193,2.0956,517100,0
2009-08-24,2.1147,2.1719,1.9907,2.0479,797322,0
2009-08-25,2.0765,2.1719,2.0575,2.0956,251765,0
2009-08-26,2.086,2.0956,2.0193,2.086,592875,0
2009-08-27,2.0956,2.2004,1.9907,2.1814,298677,0
2009-08-28,2.2289,2.2289,2.1243,2.1243,349651,0
2009-08-31,2.1052,2.1052,2.0193,2.029,367434,0
2009-09-01,2.029,2.086,1.9814,2.0004,1015534,0
2009-09-02,1.9907,2.0575,1.9337,1.9814,848810,0
2009-09-03,1.9907,2.029,1.8861,2.029,231571,0
2009-09-04,2.0099,2.0479,1.9527,2.0479,211570,0
2009-09-08,2.0765,2.1052,1.9907,2.0765,190818,0
2009-09-09,2.0672,2.1243,2.0386,2.0956,192761,0
2009-09-10,2.086,2.1147,2.0479,2.0956,183571,0
2009-09-11,2.0956,2.1052,2.0575,2.086,186956,0
2009-09-14,2.0672,2.1432,2.0575,2.1432,208026,0
2009-09-15,2.1243,2.1243,2.086,2.1052,131157,0
2009-09-16,2.1147,2.2098,2.086,2.2004,728266,0
2009-09-17,2.2004,2.2193,2.1052,2.1719,1708103,0
2009-09-18,2.1909,2.2671,2.1719,2.1814,1148428,0
2009-09-21,2.1432,2.2861,2.1432,2.1909,933917,0
2009-09-22,2.2289,3.1148,2.1528,2.1909,1173097,0
2009-09-23,2.1528,2.2385,2.1432,2.1528,684521,0
2009-09-24,2.1909,2.2289,2.1147,2.1432,465057,0
2009-09-25,2.1338,2.2004,2.1147,2.1814,380531,0
2009-09-28,2.1909,2.2671,2.1432,2.1909,660822,0
2009-09-29,2.2004,2.2479,2.1623,2.1719,574549,0
2009-09-30,2.1814,2.2479,2.1528,2.2004,458765,0
2009-10-01,2.1719,2.1909,2.1432,2.1528,511151,0
2009-10-02,2.1338,2.1528,2.0956,2.1432,451672,0
2009-10-05,2.1528,2.2004,2.1243,2.1909,986393,0
2009-10-06,2.2098,2.4957,2.1909,2.4099,2059595,0
2009-10-07,2.4005,2.61,2.3526,2.5052,941603,0
2009-10-08,2.5339,2.6863,2.5147,2.61,444506,0
2009-10-09,2.6003,2.6003,2.4482,2.6003,436223,0
2009-10-12,2.5815,2.629,2.5528,2.61,128709,0
2009-10-13,2.61,2.6481,2.4672,2.6481,324502,0
2009-10-14,2.7051,2.7148,2.6386,2.6481,307649,0
2009-10-15,2.6196,2.6481,2.5339,2.591,337916,0
2009-10-16,2.5625,2.6673,2.4482,2.6576,385807,0
2009-10-19,2.6863,2.7051,2.5717,2.6957,276296,0
2009-10-20,2.6957,2.6957,2.61,2.61,164962,0
2009-10-21,2.5432,2.6957,2.4482,2.4672,311386,0
2009-10-22,2.4672,2.6196,2.4384,2.591,242601,0
2009-10-23,2.6196,2.6196,2.4672,2.4767,306953,0
2009-10-26,2.4862,2.5147,2.3243,2.3526,195144,0
2009-10-27,2.3719,2.4005,2.3243,2.3435,213677,0
2009-10-28,2.3243,2.3243,2.2098,2.2193,627020,0
2009-10-29,2.2193,2.4005,2.2193,2.3243,459389,0
2009-10-30,2.2385,2.2861,2.0765,2.1814,604032,0
2009-11-02,2.2004,2.2957,2.0956,2.1338,371764,0
2009-11-03,2.0956,2.3337,2.0956,2.3243,382214,0
2009-11-04,2.3435,2.5717,2.3337,2.5052,545238,0
2009-11-05,2.8101,2.8577,2.5717,2.6003,1003809,0
2009-11-06,2.5339,2.61,2.4672,2.5717,420142,0
2009-11-09,2.6196,2.629,2.5241,2.6196,325054,0
2009-11-10,2.6003,2.6386,2.5339,2.5717,121491,0
2009-11-11,2.6196,2.6196,2.4957,2.5432,219658,0
2009-11-12,2.5432,2.61,2.4194,2.4291,323721,0
2009-11-13,2.4482,2.4957,2.391,2.4575,158031,0
2009-11-16,2.5052,2.6576,2.4575,2.6003,402445,0
2009-11-17,2.5717,2.6673,2.5432,2.6576,208709,0
2009-11-18,2.6481,2.7148,2.6196,2.6764,194513,0
2009-11-19,2.629,2.6481,2.4862,2.5241,345475,0
2009-11-20,2.4862,2.6196,2.4575,2.5625,400636,0
2009-11-23,2.6386,2.7148,2.61,2.6863,236911,0
2009-11-24,2.6863,2.7051,2.6196,2.6764,214678,0
2009-11-25,2.6957,2.6957,2.591,2.61,210427,0
2009-11-27,2.5241,2.591,2.4575,2.5339,182620,0
2009-11-30,2.5717,2.61,2.391,2.5717,816955,0
2009-12-01,2.6196,2.6576,2.4672,2.4767,553529,0
2009-12-02,2.4862,2.5625,2.4291,2.5147,342007,0
2009-12-03,2.5339,2.5625,2.4862,2.4862,225220,0
2009-12-04,2.5241,2.6196,2.4862,2.5717,348975,0
2009-12-07,2.5625,2.6863,2.5625,2.6673,492257,0
2009-12-08,2.6386,2.7051,2.61,2.6764,410066,0
2009-12-09,2.6863,2.8671,2.6196,2.8671,412079,0
2009-12-10,2.8864,2.9625,2.8006,2.9339,888171,0
2009-12-11,2.9528,3.0006,2.8194,2.8385,562516,0
2009-12-14,2.8766,2.9241,2.7908,2.915,467248,0
2009-12-15,3.01,3.2389,3.01,3.0576,1579681,0
2009-12-16,3.1054,3.1815,3.0199,3.0482,774228,0
2009-12-17,3.0199,3.1242,2.991,3.0768,432972,0
2009-12-18,3.1242,3.2577,3.0673,3.0863,1244962,0
2009-12-21,3.1433,3.1911,3.0863,3.1433,1091214,0
2009-12-22,3.153,3.2006,3.1242,3.1338,942078,0
2009-12-23,3.153,3.21,3.1148,3.153,526574,0
2009-12-24,3.1911,3.5531,3.153,3.4959,289375,0
2009-12-28,3.5531,3.5531,3.3339,3.3624,393018,0
2009-12-29,3.3624,3.4768,3.2863,3.4673,845939,0
2009-12-30,3.4577,3.5054,3.353,3.4291,765503,0
2009-12-31,3.4482,3.4768,3.2958,3.3053,354339,0
2010-01-04,3.4102,3.5531,3.3722,3.4959,830037,0
2010-01-05,3.4959,3.6196,3.4388,3.4577,626181,0
2010-01-06,3.4388,3.5243,3.2958,3.3339,743025,0
2010-01-07,3.3435,3.5341,3.2958,3.5341,802965,0
2010-01-08,3.5341,3.6006,3.3624,3.4197,597466,0
2010-01-11,3.4197,3.4197,3.2863,3.4102,526361,0
2010-01-12,3.3624,3.3814,3.2863,3.3624,350464,0
2010-01-13,3.353,3.3722,3.2673,3.2958,379951,0
2010-01-14,3.2958,3.3814,3.2958,3.3339,305660,0
2010-01-15,3.3624,3.3624,3.1815,3.2958,506233,0
2010-01-19,3.2958,3.3814,3.2673,3.3814,407977,0
2010-01-20,3.3339,3.4862,3.3053,3.4673,608626,0
2010-01-21,3.4673,3.5054,3.3244,3.3339,464067,0
2010-01-22,3.3339,3.3435,3.2389,3.3339,665211,0
2010-01-25,3.3722,3.3722,3.2577,3.2863,386989,0
2010-01-26,3.2577,3.2863,3.1815,3.21,245082,0
2010-01-27,3.172,3.2863,2.9435,3.2863,834620,0
2010-01-28,3.2863,3.2863,3.1433,3.1911,535468,0
2010-01-29,3.2198,3.3149,3.153,3.2198,482270,0
2010-02-01,3.229,3.2863,3.2006,3.2673,397087,0
2010-02-02,3.2577,3.3053,3.2006,3.2673,411712,0
2010-02-03,3.2958,3.2958,3.1433,3.1911,380301,0
2010-02-04,3.1433,3.229,3.0482,3.0863,523904,0
2010-02-05,3.0959,3.1433,2.9718,3.0959,556048,0
2010-02-08,3.0863,3.0959,3.01,3.0482,301008,0
2010-02-09,3.1054,3.172,2.991,3.1433,449636,0
2010-02-10,3.1148,3.1433,2.9435,2.991,1419962,0
2010-02-11,2.9815,3.0576,2.8766,2.9241,973064,0
2010-02-12,2.8864,2.9625,2.8577,2.9339,300695,0
2010-02-16,2.9815,3.1433,2.9528,3.1433,225641,0
2010-02-17,3.172,3.2958,3.1148,3.2577,398423,0
2010-02-18,3.2673,3.4482,3.2389,3.4291,385338,0
2010-02-19,3.4197,3.4959,3.3149,3.4197,382146,0
2010-02-22,3.4388,3.5054,3.3244,3.4102,422847,0
2010-02-23,3.4102,3.4768,3.1911,3.2863,861773,0
2010-02-24,3.3053,3.3339,3.2389,3.2673,593743,0
2010-02-25,3.2006,3.4291,3.0959,3.4005,724588,0
2010-02-26,3.4005,3.4005,3.2958,3.3149,387295,0
2010-03-01,3.3814,3.5625,3.3244,3.4291,1073375,0
2010-03-02,3.4482,3.6102,3.4291,3.591,1289509,0
2010-03-03,3.6293,3.6674,3.5531,3.6102,755448,0
2010-03-04,3.6102,3.7055,3.5816,3.6674,438185,0
2010-03-05,3.7055,3.7815,3.6388,3.7151,805502,0
2010-03-08,3.7245,3.7815,3.6578,3.7151,350877,0
2010-03-09,3.6767,3.8483,3.6767,3.7913,831295,0
2010-03-10,3.7815,3.8483,3.7626,3.8006,516045,0
2010-03-11,3.7722,3.8197,3.7245,3.7722,281588,0
2010-03-12,3.7815,3.8006,3.6767,3.7151,213086,0
2010-03-15,3.7151,3.7722,3.6674,3.7434,192057,0
2010-03-16,3.7434,3.8006,3.6767,3.7913,237597,0
2010-03-17,3.7913,3.8006,3.7626,3.8006,295097,0
2010-03-18,3.7815,3.8006,3.734,3.7913,316396,0
2010-03-19,3.8102,3.8102,3.6674,3.7055,591213,0
2010-03-22,3.6674,3.8292,3.6293,3.8102,312445,0
2010-03-23,3.8102,3.9056,3.7151,3.8197,447699,0
2010-03-24,3.8006,3.8864,3.7434,3.7529,424210,0
2010-03-25,3.7815,3.8578,3.6578,3.6674,531485,0
2010-03-26,3.6767,3.7151,3.5531,3.6674,437521,0
2010-03-29,3.6674,3.7151,3.6006,3.6006,360597,0
2010-03-30,3.6196,3.6866,3.591,3.6482,271963,0
2010-03-31,3.6196,3.6196,3.4291,3.4388,831576,0
2010-04-01,3.4959,3.5721,3.4291,3.4482,411592,0
2010-04-05,3.4768,3.6196,3.4388,3.5816,494578,0
2010-04-06,3.5721,3.591,3.5054,3.5243,379701,0
2010-04-07,3.5243,3.5341,3.4768,3.5243,651652,0
2010-04-08,3.5149,3.5625,3.4768,3.4862,219419,0
2010-04-09,3.4959,3.5435,3.4862,3.5054,174690,0
2010-04-12,3.5149,3.5531,3.4768,3.4959,275666,0
2010-04-13,3.4768,3.591,3.4768,3.5625,232676,0
2010-04-14,3.5816,3.8006,3.5816,3.7434,805184,0
2010-04-15,3.7434,3.7815,3.6674,3.6958,466137,0
2010-04-16,3.6958,3.7151,3.6006,3.6958,423757,0
2010-04-19,3.6578,3.7434,3.5435,3.6293,261195,0
2010-04-20,3.6866,3.7151,3.6293,3.7055,159980,0
2010-04-21,3.7245,3.7245,3.6293,3.6767,213323,0
2010-04-22,3.6196,3.7626,3.591,3.734,155532,0
2010-04-23,3.7529,3.7815,3.6674,3.7151,325657,0
2010-04-26,3.6958,3.7722,3.6958,3.7055,275071,0
2010-04-27,3.6767,3.6958,3.5721,3.5721,255460,0
2010-04-28,3.6006,3.6388,3.5054,3.5816,267375,0
2010-04-29,3.6388,3.7434,3.6196,3.6958,251065,0
2010-04-30,3.6866,3.7434,3.5054,3.5149,325875,0
2010-05-03,3.5341,3.6482,3.5341,3.6388,250331,0
2010-05-04,3.6006,3.6006,3.4005,3.4291,413503,0
2010-05-05,3.3911,3.5054,3.2577,3.3911,294500,0
2010-05-06,3.353,3.6006,3.0199,3.2389,651790,0
2010-05-07,3.229,3.2577,3.0482,3.0959,458986,0
2010-05-10,3.1815,3.3339,3.1815,3.3053,540670,0
2010-05-11,3.2863,3.3722,3.2389,3.2863,375309,0
2010-05-12,3.3149,3.4768,3.2673,3.4388,382654,0
2010-05-13,3.4291,3.4482,3.3435,3.3722,243399,0
2010-05-14,3.3339,3.3339,3.2198,3.3149,340123,0
2010-05-17,3.353,3.3814,3.2006,3.3244,259761,0
2010-05-18,3.4102,3.4768,3.1911,3.2006,406773,0
2010-05-19,3.1911,3.2389,3.0959,3.1433,580748,0
2010-05-20,3.0291,3.1242,3.0006,3.0291,602595,0
2010-05-21,3.0291,3.1242,2.9528,3.0386,617865,0
2010-05-24,3.0291,3.1054,2.915,2.9435,293277,0
2010-05-25,2.9052,2.9052,2.7718,2.8864,465762,0
2010-05-26,2.9052,3.0768,2.8766,2.8864,348599,0
2010-05-27,2.9815,3.1338,2.9815,3.1338,340570,0
2010-05-28,3.1148,3.1148,2.9625,3.01,204606,0
2010-06-01,2.9815,3.0959,2.9815,2.9815,555263,0
2010-06-02,2.991,3.1911,2.9241,3.153,662916,0
2010-06-03,3.1624,3.229,3.1054,3.172,349796,0
2010-06-04,3.1054,3.2006,2.9528,2.9625,608854,0
2010-06-07,2.9718,2.9815,2.848,2.8955,471439,0
2010-06-08,2.9052,2.915,2.7148,2.7718,419942,0
2010-06-09,2.8101,2.8671,2.7624,2.8194,321083,0
2010-06-10,2.8955,2.9815,2.8292,2.9528,344520,0
2010-06-11,2.8955,3.0291,2.8671,3.0006,249231,0
2010-06-14,3.0482,3.1815,3.0482,3.0863,434622,0
2010-06-15,3.1338,3.2389,3.0482,3.229,417083,0
2010-06-16,3.2006,3.229,3.1148,3.1911,200911,0
2010-06-17,3.21,3.2198,3.1148,3.153,327322,0
2010-06-18,3.1815,3.21,3.1338,3.172,699109,0
2010-06-21,3.2198,3.229,3.0959,3.1433,215968,0
2010-06-22,3.1624,3.21,3.1054,3.1433,328849,0
2010-06-23,3.1338,3.1911,3.0386,3.0959,276519,0
2010-06-24,3.0576,3.0768,2.9528,2.9815,315562,0
2010-06-25,3.01,3.1624,2.9241,3.1433,840157,0
2010-06-28,3.1433,3.1624,3.0673,3.1242,168291,0
2010-06-29,3.0482,3.0482,2.9339,3.01,773778,0
2010-06-30,2.9718,3.0863,2.9625,3.0006,391734,0
2010-07-01,2.991,3.0482,2.8955,3.0006,487108,0
2010-07-02,3.0863,3.0863,2.9241,3.01,326117,0
2010-07-06,3.0386,3.1338,2.9339,3.0386,726675,0
2010-07-07,3.0482,3.172,3.0291,3.172,402438,0
2010-07-08,3.2198,3.3722,3.1815,3.3624,417464,0
2010-07-09,3.3339,3.4291,3.3149,3.4291,248162,0
2010-07-12,3.4197,3.4197,3.2958,3.3814,214866,0
2010-07-13,3.4482,3.5435,3.3911,3.5243,554520,0
2010-07-14,3.5054,3.6006,3.4388,3.5531,288487,0
2010-07-15,3.5721,3.5721,3.4102,3.4959,201194,0
2010-07-16,3.4768,3.4862,3.21,3.2389,466301,0
2010-07-19,3.2482,3.2958,3.172,3.2006,187539,0
2010-07-20,3.1815,3.3339,3.1433,3.3339,273297,0
2010-07-21,3.3722,3.3911,3.1911,3.1911,216923,0
2010-07-22,3.2577,3.3911,3.2198,3.3814,355244,0
2010-07-23,3.3814,3.5341,3.3149,3.5243,293928,0
2010-07-26,3.5531,3.5721,3.4005,3.4482,526187,0
2010-07-27,3.4959,3.5721,3.4673,3.5243,298135,0
2010-07-28,3.5243,3.5341,3.3624,3.3624,177569,0
2010-07-29,3.3814,3.4862,3.2958,3.3722,156914,0
2010-07-30,3.3053,3.4291,3.2958,3.3339,188641,0
2010-08-02,3.4102,3.4673,3.353,3.4005,282681,0
2010-08-03,3.3722,3.4197,3.2863,3.3339,176034,0
2010-08-04,3.3435,3.4388,3.3244,3.3722,596402,0
2010-08-05,3.3244,3.4959,3.2863,3.4482,274162,0
2010-08-06,3.3911,3.4862,3.2673,3.353,147767,0
2010-08-09,3.3722,3.5149,3.3722,3.4768,175011,0
2010-08-10,3.4102,3.4482,3.2863,3.3053,311319,0
2010-08-11,3.2958,3.3339,3.1911,3.2006,470121,0
2010-08-12,3.1433,3.2577,3.1242,3.1338,365525,0
2010-08-13,3.1148,3.153,3.0959,3.1338,319444,0
2010-08-16,3.1054,3.2482,3.0768,3.1815,167094,0
2010-08-17,3.2389,3.2958,3.1624,3.2958,210682,0
2010-08-18,3.2768,3.3911,3.2389,3.3911,190855,0
2010-08-19,3.3624,3.3624,3.1242,3.1338,394424,0
2010-08-20,3.0673,3.172,3.0576,3.1338,395499,0
2010-08-23,3.172,3.21,2.9815,3.0291,390066,0
2010-08-24,2.9815,3.0482,2.9052,2.9815,316985,0
2010-08-25,2.9625,3.0482,2.915,3.0482,307512,0
2010-08-26,3.0482,3.1433,3.0199,3.0291,222166,0
2010-08-27,3.0673,3.0959,2.991,3.0673,224199,0
2010-08-30,3.0386,3.0576,2.9052,2.915,539923,0
2010-08-31,2.9052,2.9625,2.8766,2.9052,1540444,0
2010-09-01,2.9718,3.0959,2.9435,3.0863,432702,0
2010-09-02,3.0673,3.1338,3.0386,3.1054,362751,0
2010-09-03,3.1433,3.1624,3.0291,3.0768,399622,0
2010-09-07,3.0673,3.0673,2.9052,2.9625,733357,0
2010-09-08,2.9625,3.0291,2.9435,2.9815,349920,0
2010-09-09,3.0482,3.1054,3.0006,3.0291,173564,0
2010-09-10,3.0291,3.1624,3.0291,3.153,171220,0
2010-09-13,3.1815,3.2577,3.1338,3.2482,344408,0
2010-09-14,3.2482,3.2673,3.153,3.2198,298692,0
2010-09-15,3.21,3.21,3.0959,3.21,278344,0
2010-09-16,3.2006,3.2389,3.0199,3.0386,378665,0
2010-09-17,3.0768,3.1242,3.0199,3.0673,303399,0
2010-09-20,3.0768,3.0863,3.0199,3.0673,461253,0
2010-09-21,3.0768,3.0959,3.0482,3.0576,142778,0
2010-09-22,3.0482,3.0768,2.991,3.0386,311787,0
2010-09-23,3.0006,3.0482,2.9625,2.991,290793,0
2010-09-24,3.0863,3.1433,3.0006,3.1433,351553,0
2010-09-27,3.153,3.153,3.0576,3.0863,168880,0
2010-09-28,3.1148,3.229,3.01,3.229,243041,0
2010-09-29,3.2198,3.2389,3.1054,3.1624,319370,0
2010-09-30,3.2006,3.2198,3.1242,3.1815,306484,0
2010-10-01,3.1911,3.2389,3.1054,3.2389,267022,0
2010-10-04,3.2198,3.2198,3.0863,3.1433,314730,0
2010-10-05,3.2006,3.229,3.1148,3.21,338894,0
2010-10-06,3.1911,3.1911,3.1148,3.153,281290,0
2010-10-07,3.1911,3.2006,3.0482,3.1911,262501,0
2010-10-08,3.1815,3.2768,3.1242,3.2577,520280,0
2010-10-11,3.2482,3.2863,3.172,3.2577,141807,0
2010-10-12,3.2389,3.2389,3.172,3.21,215320,0
2010-10-13,3.229,3.3339,3.1911,3.3053,377770,0
2010-10-14,3.3053,3.3149,3.2198,3.2863,145672,0
2010-10-15,3.3053,3.3435,3.2482,3.3244,162530,0
2010-10-18,3.3339,3.353,3.2768,3.353,236308,0
2010-10-19,3.2768,3.3814,3.2389,3.2673,203678,0
2010-10-20,3.3053,3.4102,3.2389,3.353,494453,0
2010-10-21,3.3814,3.4102,3.2389,3.2577,259763,0
2010-10-22,3.2863,3.3244,3.2482,3.3244,136234,0
2010-10-25,3.3435,3.4005,3.3149,3.3244,94614,0
2010-10-26,3.2863,3.3722,3.2577,3.2768,147312,0
2010-10-27,3.2577,3.3624,3.2577,3.353,319103,0
2010-10-28,3.3911,3.4482,3.3814,3.4197,375806,0
2010-10-29,3.3814,3.5149,3.353,3.4862,272211,0
2010-11-01,3.5054,3.5531,3.4005,3.4862,454803,0
2010-11-02,3.5531,3.6578,3.5054,3.6196,560563,0
2010-11-03,3.6102,3.7055,3.6006,3.6578,585996,0
2010-11-04,3.7245,3.7245,3.5721,3.6196,452262,0
2010-11-05,3.6102,3.6674,3.6102,3.6388,264133,0
2010-11-08,3.6388,3.6482,3.5816,3.591,175429,0
2010-11-09,3.6102,3.6388,3.4005,3.4482,323980,0
2010-11-10,3.4482,3.6006,3.4291,3.5816,314331,0
2010-11-11,3.5341,3.5435,3.4482,3.4577,186813,0
2010-11-12,3.4102,3.5435,3.3814,3.4577,196210,0
2010-11-15,3.4862,3.5243,3.4197,3.4388,123507,0
2010-11-16,3.4197,3.4291,3.2863,3.3435,863262,0
2010-11-17,3.3435,3.4005,3.3149,3.353,162662,0
2010-11-18,3.4102,3.4862,3.3624,3.3911,240308,0
2010-11-19,3.3814,3.4768,3.3339,3.4577,254724,0
2010-11-22,3.4291,3.4673,3.3722,3.4005,205644,0
2010-11-23,3.353,3.3722,3.2863,3.3435,193069,0
2010-11-24,3.4005,3.4768,3.3435,3.4768,242374,0
2010-11-26,3.4388,3.4959,3.4388,3.4862,36042,0
2010-11-29,3.4482,3.6866,3.4482,3.6866,479114,0
2010-11-30,3.6293,3.6388,3.4768,3.5435,759755,0
2010-12-01,3.6674,3.7151,3.6196,3.7151,598693,0
2010-12-02,3.7055,3.8483,3.6767,3.8197,489530,0
2010-12-03,3.6482,3.8006,3.6196,3.8006,376619,0
2010-12-06,3.8006,3.8102,3.734,3.8102,306965,0
2010-12-07,3.8197,3.8483,3.7722,3.8292,326304,0
2010-12-08,3.8292,3.8388,3.7529,3.7913,272292,0
2010-12-09,3.8292,3.8292,3.7722,3.8102,452238,0
2010-12-10,3.8102,3.8769,3.7722,3.8388,313366,0
2010-12-13,3.8483,3.8578,3.8006,3.8006,283886,0
2010-12-14,3.8292,3.8578,3.7722,3.8292,212239,0
2010-12-15,3.8102,3.8578,3.7815,3.7913,208162,0
2010-12-16,3.7913,3.8006,3.7626,3.7815,205147,0
2010-12-17,3.7626,3.7722,3.6482,3.6767,326474,0
2010-12-20,3.7151,3.7245,3.6102,3.6958,262603,0
2010-12-21,3.734,3.7434,3.6578,3.7434,209064,0
2010-12-22,3.7529,3.8006,3.7529,3.7815,108688,0
2010-12-23,3.7722,3.8006,3.7626,3.7815,105547,0
2010-12-27,3.7626,3.8197,3.7529,3.7913,198918,0
2010-12-28,3.7815,3.7913,3.7626,3.7626,121731,0
2010-12-29,3.7815,3.8006,3.7434,3.7626,125916,0
2010-12-30,3.7626,3.8006,3.7626,3.7815,160668,0
2010-12-31,3.7626,3.8102,3.7055,3.7055,205230,0
2011-01-03,3.8197,3.8578,3.8006,3.8578,479532,0
2011-01-04,3.8578,3.8578,3.7245,3.8388,242337,0
2011-01-05,3.8388,3.9245,3.8102,3.9056,349674,0
2011-01-06,3.9056,3.9056,3.8006,3.8674,647797,0
2011-01-07,3.8864,3.953,3.8388,3.953,284686,0
2011-01-10,3.9341,4.0766,3.8578,4.0199,429871,0
2011-01-11,4.0389,4.0578,3.9818,4.0483,423494,0
2011-01-12,4.0961,4.1436,4.0389,4.1339,450754,0
2011-01-13,4.2293,4.2866,4.1339,4.2293,1234091,0
2011-01-14,4.2389,4.2866,4.2199,4.2769,392500,0
2011-01-18,4.2484,4.2866,4.2199,4.258,194037,0
2011-01-19,4.258,4.2866,4.1816,4.1816,539073,0
2011-01-20,4.1436,4.2293,4.1436,4.1532,253821,0
2011-01-21,4.1625,4.2293,4.0961,4.1053,315577,0
2011-01-24,4.115,4.2866,4.115,4.2866,372627,0
2011-01-25,4.258,4.3341,4.1724,4.2959,288083,0
2011-01-26,4.3056,4.5722,4.3056,4.5532,506030,0
2011-01-27,4.5914,4.696,4.5532,4.677,429326,0
2011-01-28,4.696,4.7152,4.4292,4.4292,564198,0
2011-01-31,4.3914,4.5627,4.3816,4.5247,401288,0
2011-02-01,4.5247,4.7152,4.515,4.6675,480295,0
2011-02-02,4.6866,4.8105,4.6007,4.7342,830404,0
2011-02-03,4.7438,4.7914,4.639,4.7627,303223,0
2011-02-04,4.7723,4.7723,4.6484,4.696,356177,0
2011-02-07,4.677,4.7627,4.6675,4.7342,430550,0
2011-02-08,4.7438,4.7438,4.5627,4.7056,356201,0
2011-02-09,4.6675,4.7056,4.5627,4.677,229827,0
2011-02-10,4.6294,4.7152,4.5722,4.6198,251720,0
2011-02-11,4.6105,4.7438,4.6105,4.7438,149116,0
2011-02-14,4.7438,4.7438,4.677,4.7152,246359,0
2011-02-15,4.696,4.7438,4.6866,4.7342,393592,0
2011-02-16,4.7438,4.8007,4.6484,4.7914,1091858,0
2011-02-18,4.9439,5.0198,4.8485,5.0104,360001,0
2011-02-22,4.9724,4.9724,4.7627,4.7627,477685,0
2011-02-23,4.7627,4.8199,4.6675,4.7438,656019,0
2011-02-24,4.7914,4.7914,4.4961,4.5722,1444131,0
2011-02-25,4.6294,4.8771,4.5914,4.8105,1022689,0
2011-02-28,4.8866,5.0866,4.8771,4.9532,664167,0
2011-03-01,5.0296,5.0296,4.8199,4.858,831271,0
2011-03-02,4.8389,4.8866,4.7627,4.8105,520192,0
2011-03-03,4.8866,4.9913,4.8866,4.9724,686165,0
2011-03-04,4.9913,5.0675,4.9151,5.0579,1096253,0
2011-03-07,5.0579,5.1817,4.8485,5.0389,994216,0
2011-03-08,5.0486,5.2391,4.9724,5.1724,681554,0
2011-03-09,5.1439,5.2865,5.0962,5.2487,826803,0
2011-03-10,5.1724,5.1817,4.9913,5.0486,712139,0
2011-03-11,5.001,5.0866,4.8961,4.9724,443626,0
2011-03-14,4.9913,4.9913,4.7152,4.7914,529468,0
2011-03-15,4.5914,4.7342,4.5532,4.6484,832324,0
2011-03-16,4.6484,4.7532,4.6007,4.6294,709403,0
2011-03-17,4.7723,4.858,4.639,4.6484,537723,0
2011-03-18,4.7532,4.8485,4.7056,4.7532,1120002,0
2011-03-21,4.8485,4.8961,4.7723,4.8961,553461,0
2011-03-22,4.9056,4.9532,4.858,4.9532,435635,0
2011-03-23,4.9532,5.001,4.858,4.8961,696244,0
2011-03-24,4.9248,4.9628,4.8105,4.9056,386517,0
2011-03-25,4.9439,5.1056,4.8675,5.0486,604829,0
2011-03-28,5.0675,5.1629,4.9342,4.9628,314647,0
2011-03-29,4.9818,5.0486,4.8961,5.0389,285768,0
2011-03-30,5.0866,5.2011,5.0579,5.1817,338099,0
2011-03-31,5.1817,5.2391,5.1247,5.1629,472516,0
2011-04-01,5.2391,5.3249,5.1629,5.2202,538891,0
2011-04-04,5.2865,5.3724,5.2391,5.258,615714,0
2011-04-05,5.2391,5.3724,5.1533,5.315,937689,0
2011-04-06,5.3437,5.3628,5.1056,5.1439,723601,0
2011-04-07,5.1439,5.2772,5.0866,5.1439,463079,0
2011-04-08,5.1914,5.2391,5.0962,5.1724,542803,0
2011-04-11,5.1629,5.2011,4.9439,5.0579,940931,0
2011-04-12,5.0198,5.1247,4.9151,4.9628,588887,0
2011-04-13,5.0296,5.0486,4.7627,4.8105,1087990,0
2011-04-14,4.7342,4.7438,4.5532,4.677,1624982,0
2011-04-15,4.6484,4.7438,4.4389,4.5247,21824382,0
2011-04-18,4.458,4.6675,4.458,4.6105,2926995,0
2011-04-19,4.6105,4.658,4.5247,4.6105,1560475,0
2011-04-20,4.6198,4.8293,4.5722,4.7342,2847764,0
2011-04-21,4.7438,4.8105,4.6198,4.7914,1508246,0
2011-04-25,4.8007,5.0579,4.7914,5.0389,4033957,0
2011-04-26,5.0675,5.1152,4.9724,5.0771,1754470,0
2011-04-27,5.1817,5.2772,4.9628,5.1247,2949364,0
2011-04-28,5.0866,5.2011,5.0486,5.2011,1296232,0
2011-04-29,5.2103,5.258,5.1533,5.2294,3344789,0
2011-05-02,5.2391,5.2676,5.1724,5.1724,2814236,0
2011-05-03,5.1533,5.2391,5.1342,5.1724,1948646,0
2011-05-04,5.1914,5.258,5.001,5.0389,1564427,0
2011-05-05,5.0198,5.3915,4.9818,5.2487,5112603,0
2011-05-06,5.2962,5.5916,5.2676,5.4201,3681899,0
2011-05-09,5.4201,5.5342,5.3343,5.3819,1599223,0
2011-05-10,5.3819,5.4867,5.3343,5.4582,1832891,0
2011-05-11,5.4201,5.4964,5.3437,5.4582,1436808,0
2011-05-12,5.4201,5.544,5.2865,5.5056,1145194,0
2011-05-13,5.4867,5.5342,5.1247,5.2011,1283943,0
2011-05-16,5.1629,5.1914,5.0771,5.1247,2125579,0
2011-05-17,5.0771,5.1056,4.8293,5.001,1770804,0
2011-05-18,5.0104,5.1056,5.001,5.0486,874454,0
2011-05-19,5.1152,5.2487,5.0962,5.1724,3156526,0
2011-05-20,5.1342,5.1439,5.0486,5.0675,779467,0
2011-05-23,4.9913,5.0389,4.9151,4.9724,918772,0
2011-05-24,5.001,5.001,4.9056,4.9056,814787,0
2011-05-25,4.9056,5.0962,4.8771,5.0486,502016,0
2011-05-26,5.0198,5.0579,4.9056,5.0389,551349,0
2011-05-27,5.0675,5.1056,5.0198,5.0962,526477,0
2011-05-31,5.1533,5.2391,5.0866,5.2202,1568607,0
2011-06-01,5.2103,5.2202,4.9151,4.9248,1282623,0
2011-06-02,4.9151,5.0198,4.9056,4.9151,529353,0
2011-06-03,4.8105,4.8866,4.7627,4.8389,1247265,0
2011-06-06,4.8105,4.8389,4.5722,4.5722,1361529,0
2011-06-07,4.639,5.0104,4.639,4.8961,1614838,0
2011-06-08,4.9056,4.9532,4.858,4.9056,822137,0
2011-06-09,4.9342,5.0389,4.8771,4.9439,759722,0
2011-06-10,4.9056,4.9724,4.8389,4.8961,870975,0
2011-06-13,4.9439,4.9913,4.7438,4.7627,1012296,0
2011-06-14,4.8199,5.1439,4.8199,5.0579,1458543,0
2011-06-15,4.9818,4.9913,4.8007,4.858,1191418,0
2011-06-16,4.8485,4.9439,4.7818,4.8675,1262325,0
2011-06-17,4.9248,4.9439,4.7342,4.7914,2148111,0
2011-06-20,4.7438,4.7723,4.6484,4.7532,1719115,0
2011-06-21,4.8007,5.1724,4.8007,5.0198,1404842,0
2011-06-22,4.9818,5.0962,4.9818,5.0198,667550,0
2011-06-23,4.9342,5.0675,4.8199,5.0296,948806,0
2011-06-24,5.0389,5.1056,4.9532,5.0486,5025291,0
2011-06-27,5.0296,5.1152,4.9439,5.0866,736130,0
2011-06-28,5.1152,5.1914,5.0579,5.1724,1329965,0
2011-06-29,5.2011,5.2294,5.1342,5.1914,1048534,0
2011-06-30,5.2103,5.2391,5.1056,5.1817,921372,0
2011-07-01,5.2103,5.3437,5.1817,5.2202,1390954,0
2011-07-05,5.2202,5.2487,5.1152,5.1439,816870,0
2011-07-06,5.1247,5.258,5.1152,5.2391,766752,0
2011-07-07,5.2962,5.3058,5.1817,5.2391,1108417,0
2011-07-08,5.1629,5.2391,5.1056,5.1817,424728,0
2011-07-11,5.0962,5.1533,5.0296,5.0579,621247,0
2011-07-12,5.0198,5.1152,4.9532,4.9913,796407,0
2011-07-13,5.0198,5.1914,5.0104,5.0579,1964067,0
2011-07-14,5.0579,5.1533,4.9056,4.9342,791614,0
2011-07-15,4.9818,5.0962,4.9342,4.9913,1471712,0
2011-07-18,4.9724,4.9818,4.8485,4.8771,1366176,0
2011-07-19,4.9056,4.9913,4.8866,4.9724,794856,0
2011-07-20,4.9628,4.9724,4.9056,4.9056,460594,0
2011-07-21,4.9342,5.0198,4.8961,4.9532,932414,0
2011-07-22,4.9913,5.001,4.9151,4.9818,462471,0
2011-07-25,4.9056,4.9818,4.8675,4.9342,654195,0
2011-07-26,4.9151,4.9818,4.9056,4.9151,955303,0
2011-07-27,4.8771,4.9248,4.6866,4.7152,1855835,0
2011-07-28,4.677,4.7627,4.5914,4.7152,1147578,0
2011-07-29,4.658,4.7914,4.5627,4.7152,1524282,0
2011-08-01,4.8105,4.8105,4.7152,4.7342,1248560,0
2011-08-02,4.6866,4.7246,4.4484,4.4484,1315492,0
2011-08-03,4.4484,4.5914,4.3531,4.5627,1720190,0
2011-08-04,4.4484,4.4771,4.2866,4.3151,3375915,0
2011-08-05,4.3816,4.3914,3.9913,4.1436,1936333,0
2011-08-08,3.9148,4.0483,3.4102,3.4862,2059939,0
2011-08-09,3.6006,3.9148,3.4482,3.9148,2619948,0
2011-08-10,3.8292,3.8388,3.6196,3.6482,1976356,0
2011-08-11,3.6958,3.9627,3.6958,3.8769,1764189,0
2011-08-12,3.9341,4.1247,3.8578,4.0676,1717800,0
2011-08-15,4.1625,4.2199,4.0766,4.2199,630553,0
2011-08-16,4.1625,4.2866,4.115,4.1724,1892425,0
2011-08-17,4.2009,4.2866,4.1053,4.1532,818508,0
2011-08-18,4.0389,4.0389,3.6674,3.7245,945323,0
2011-08-19,3.6102,3.8006,3.6102,3.6196,931702,0
2011-08-22,3.7815,3.7815,3.5531,3.6767,975439,0
2011-08-23,3.7055,3.8769,3.6388,3.8769,1439110,0
2011-08-24,3.8483,4.0483,3.8197,4.0483,733944,0
2011-08-25,4.0766,4.1724,3.7815,3.7815,1315675,0
2011-08-26,3.734,3.7913,3.5243,3.7815,1234375,0
2011-08-29,3.8483,4.0865,3.8197,4.0865,926235,0
2011-08-30,4.0102,4.0292,3.8674,3.9056,2398109,0
2011-08-31,3.9435,4.0292,3.9341,4.0102,1526202,0
2011-09-01,4.0483,4.1816,3.9056,3.9056,1343015,0
2011-09-02,3.8197,3.8769,3.7529,3.7626,1052200,0
2011-09-06,3.6293,3.7245,3.5243,3.7151,1207359,0
2011-09-07,3.8197,3.8483,3.734,3.8102,1017373,0
2011-09-08,3.7529,3.8483,3.6388,3.6578,819508,0
2011-09-09,3.6006,3.6866,3.4388,3.6767,1794724,0
2011-09-12,3.5816,3.6674,3.4862,3.6196,914033,0
2011-09-13,3.6196,3.6866,3.5435,3.6674,1603500,0
2011-09-14,3.6958,3.7626,3.5816,3.6958,1176416,0
2011-09-15,3.7434,3.8292,3.6958,3.8292,786139,0
2011-09-16,3.8578,3.9913,3.7434,3.8864,1463676,0
2011-09-19,3.7815,3.7815,3.6482,3.6674,689857,0
2011-09-20,3.6674,3.7815,3.6102,3.6102,727658,0
2011-09-21,3.6102,3.6482,3.4388,3.4388,1169010,0
2011-09-22,3.3722,3.4388,3.3149,3.3722,1835435,0
2011-09-23,3.3435,3.4291,3.2958,3.4197,1041457,0
2011-09-26,3.4388,3.4577,3.2482,3.4291,675523,0
2011-09-27,3.5243,3.7815,3.5054,3.7245,1462395,0
2011-09-28,3.7151,3.734,3.4005,3.4482,1408788,0
2011-09-29,3.5243,3.591,3.353,3.5243,1078045,0
2011-09-30,3.4482,3.5054,3.2577,3.2863,1217894,0
2011-10-03,3.4388,3.4482,2.9625,3.01,2025822,0
2011-10-04,2.9528,3.3435,2.9052,3.3435,1608066,0
2011-10-05,3.3339,3.3624,3.172,3.3339,706925,0
2011-10-06,3.2768,3.4577,3.2673,3.4577,610295,0
2011-10-07,3.4862,3.5149,3.2768,3.2863,1041348,0
2011-10-10,3.3722,3.5435,3.3244,3.5341,993430,0
2011-10-11,3.4768,3.7245,3.4291,3.6767,927738,0
2011-10-12,3.734,3.7626,3.6196,3.7245,1350624,0
2011-10-13,3.6482,3.7434,3.6293,3.7245,421447,0
2011-10-14,3.7815,3.8292,3.7055,3.8197,418946,0
2011-10-17,3.7722,3.8197,3.6674,3.6767,762468,0
2011-10-18,3.7151,3.9341,3.6482,3.8292,780032,0
2011-10-19,3.8102,3.8769,3.6674,3.6866,506814,0
2011-10-20,3.6958,3.6958,3.4673,3.6388,477281,0
2011-10-21,3.7529,3.8102,3.6388,3.7913,642049,0
2011-10-24,3.7913,3.9913,3.7434,3.9721,741159,0
2011-10-25,3.9435,3.9913,3.8578,3.9148,740632,0
2011-10-26,3.9913,4.115,3.8102,3.8578,1435471,0
2011-10-27,4.1911,4.4771,4.0292,4.3816,1677500,0
2011-10-28,4.3626,4.3723,3.9627,4.3531,770820,0
2011-10-31,4.3056,4.4006,4.21,4.21,565388,0
2011-11-01,3.953,4.0766,3.8674,3.9341,754717,0
2011-11-02,4.0483,4.2009,4.0292,4.1436,641431,0
2011-11-03,4.2293,4.3531,4.1247,4.3151,650856,0
2011-11-04,4.2389,4.2959,4.0961,4.21,566941,0
2011-11-07,4.2009,4.2389,4.0389,4.21,303977,0
2011-11-08,4.2769,4.3723,4.1247,4.3438,557517,0
2011-11-09,4.1816,4.2866,4.0199,4.0199,783635,0
2011-11-10,4.0865,4.1247,3.953,4.0961,577342,0
2011-11-11,4.1625,4.3531,4.1625,4.3531,774884,0
2011-11-14,4.3341,4.3531,4.115,4.1339,481656,0
2011-11-15,4.1339,4.2674,4.0389,4.2389,431410,0
2011-11-16,4.1911,4.2959,4.1436,4.1436,447444,0
2011-11-17,4.1436,4.2484,4.0389,4.0766,447444,0
2011-11-18,4.0676,4.2293,4.0102,4.2009,475777,0
2011-11-21,4.1247,4.1247,3.8292,3.9627,522965,0
2011-11-22,3.9913,4.0102,3.8674,3.8959,311655,0
2011-11-23,3.8674,3.9056,3.7151,3.8292,775897,0
2011-11-25,3.8006,3.9056,3.7626,3.7913,322463,0
2011-11-28,3.9627,4.0865,3.8197,4.0766,800523,0
2011-11-29,4.0766,4.115,3.9148,3.9245,658879,0
2011-11-30,4.1625,4.2484,4.0578,4.2199,1426980,0
2011-12-01,4.1816,4.2484,4.0676,4.0676,630281,0
2011-12-02,4.1625,4.21,4.0483,4.0766,359132,0
2011-12-05,4.1625,4.2009,4.0292,4.1247,550940,0
2011-12-06,4.1053,4.2009,3.9913,4.1724,586290,0
2011-12-07,4.115,4.1436,3.9627,4.0578,505342,0
2011-12-08,3.9818,4.0578,3.8292,3.8769,566724,0
2011-12-09,3.9056,4.1625,3.9056,4.1532,565178,0
2011-12-12,4.0676,4.0766,3.8959,3.9435,588176,0
2011-12-13,3.9721,4.0676,3.8388,3.8959,772325,0
2011-12-14,3.8578,3.9341,3.8006,3.8102,509725,0
2011-12-15,3.8769,3.9818,3.8102,3.9818,693126,0
2011-12-16,4.0199,4.1339,3.9341,4.1053,1220842,0
2011-12-19,4.1339,4.2009,3.9056,3.953,446323,0
2011-12-20,4.0865,4.0865,3.953,4.0007,830878,0
2011-12-21,3.9721,4.0766,3.9056,3.9913,610502,0
2011-12-22,4.0007,4.1816,3.9818,4.0961,584302,0
2011-12-23,4.0961,4.1247,4.0389,4.0961,158512,0
2011-12-27,4.0578,4.0865,4.0007,4.0676,215168,0
2011-12-28,4.0676,4.0676,3.9245,3.9245,275842,0
2011-12-29,3.9913,4.0389,3.9341,4.0199,268852,0
2011-12-30,4.0007,4.0865,3.9627,4.0578,450037,0
2012-01-03,4.1911,4.2866,4.1724,4.2769,507938,0
2012-01-04,4.2389,4.3438,4.2009,4.3246,842559,0
2012-01-05,4.3056,4.4102,4.2293,4.3914,385109,0
2012-01-06,4.3816,4.4771,4.3056,4.4006,704082,0
2012-01-09,4.4102,4.5247,4.2484,4.458,635614,0
2012-01-10,4.5722,4.5818,4.5055,4.5437,382106,0
2012-01-11,4.5247,4.5437,4.4006,4.4006,358809,0
2012-01-12,4.658,4.6675,4.5532,4.6484,514355,0
2012-01-13,4.5437,4.5818,4.4484,4.4484,569820,0
2012-01-17,4.5341,4.6484,4.4674,4.5055,410566,0
2012-01-18,4.5055,4.6484,4.4771,4.6198,322430,0
2012-01-19,4.6675,4.6675,4.5914,4.6105,344126,0
2012-01-20,4.5818,4.6675,4.5818,4.6105,423124,0
2012-01-23,4.6105,4.6484,4.5722,4.6105,260884,0
2012-01-24,4.5818,4.7818,4.5532,4.7723,521390,0
2012-01-25,4.7532,4.7818,4.6105,4.7627,607219,0
2012-01-26,4.7627,4.9342,4.7342,4.8007,463870,0
2012-01-27,4.7723,4.858,4.7246,4.858,399684,0
2012-01-30,4.7627,4.8866,4.7438,4.7532,321851,0
2012-01-31,4.7723,4.8199,4.6484,4.7723,482555,0
2012-02-01,4.8389,4.9248,4.7723,4.8105,990438,0
2012-02-02,4.8485,4.9342,4.8105,4.8485,392336,0
2012-02-03,4.9818,4.9913,4.858,4.8771,911224,0
2012-02-06,4.8675,4.9532,4.8199,4.858,413737,0
2012-02-07,4.858,4.9248,4.8007,4.8105,496271,0
2012-02-08,4.8485,4.8961,4.8105,4.8389,379059,0
2012-02-09,4.858,4.9151,4.7914,4.9056,288955,0
2012-02-10,4.8485,4.9056,4.8293,4.8485,287212,0
2012-02-13,4.9248,4.9913,4.858,4.858,412631,0
2012-02-14,4.8199,4.9342,4.8105,4.9248,721999,0
2012-02-15,4.9532,5.001,4.9056,5.001,618164,0
2012-02-16,5.001,5.2011,4.9818,5.1724,899725,0
2012-02-17,5.2103,5.2103,5.0962,5.1342,1190528,0
2012-02-21,5.1629,5.1817,5.0198,5.0296,589175,0
2012-02-22,5.1247,5.1342,4.9818,4.9913,344045,0
2012-02-23,5.1914,5.2391,4.9056,5.2391,826975,0
2012-02-24,5.2391,5.2487,5.1342,5.1342,461517,0
2012-02-27,5.0579,5.2103,4.9532,5.1817,440449,0
2012-02-28,5.1817,5.2487,5.0771,5.1247,277955,0
2012-02-29,5.1724,5.2391,4.9913,5.0296,734128,0
2012-03-01,5.0675,5.2103,5.0389,5.1533,856787,0
2012-03-02,5.1533,5.1724,5.0389,5.0962,778645,0
2012-03-05,5.0579,5.1629,5.0486,5.0579,785356,0
2012-03-06,4.9724,5.0675,4.8771,5.001,980033,0
2012-03-07,5.0486,5.0579,4.9724,5.0389,178410,0
2012-03-08,5.0962,5.2202,5.0296,5.2011,499309,0
2012-03-09,5.1914,5.315,5.1817,5.315,818194,0
2012-03-12,5.3058,5.315,5.2011,5.2487,304672,0
2012-03-13,5.2962,5.4867,5.2772,5.4771,483767,0
2012-03-14,5.4484,5.4582,5.3628,5.4392,581949,0
2012-03-15,5.4294,5.4867,5.3915,5.4294,425637,0
2012-03-16,5.4392,5.4392,5.3915,5.4106,743749,0
2012-03-19,5.3915,5.4771,5.3628,5.3819,571843,0
2012-03-20,5.3724,5.3724,5.2676,5.3437,500691,0
2012-03-21,5.3628,5.3628,5.2676,5.315,493051,0
2012-03-22,5.2676,5.2676,5.1439,5.2294,538436,0
2012-03-23,5.2103,5.258,5.1152,5.2391,348101,0
2012-03-26,5.3058,5.3915,5.2202,5.258,702560,0
2012-03-27,5.2865,5.2962,5.2202,5.2202,461190,0
2012-03-28,5.2202,5.258,5.1629,5.2294,642322,0
2012-03-29,5.1914,5.3437,5.1533,5.3343,552988,0
2012-03-30,5.3343,5.3819,5.2391,5.258,671654,0
2012-04-02,5.2487,5.3533,5.2011,5.3533,621575,0
2012-04-03,5.3249,5.4009,5.2962,5.3343,868692,0
2012-04-04,5.2676,5.3058,5.2011,5.258,660194,0
2012-04-05,5.1914,5.2103,5.1629,5.1724,401370,0
2012-04-09,5.0579,5.0579,4.9532,5.0486,1216644,0
2012-04-10,5.0486,5.0579,4.9532,4.9913,1603824,0
2012-04-11,5.0389,5.0962,4.9913,5.0866,771144,0
2012-04-12,5.0962,5.2011,5.0866,5.1629,502811,0
2012-04-13,5.1152,5.1724,5.0866,5.1533,463238,0
2012-04-16,5.1724,5.2011,5.0579,5.1056,499021,0
2012-04-17,5.1533,5.2865,5.1342,5.2865,702041,0
2012-04-18,5.258,5.258,5.1342,5.2103,425273,0
2012-04-19,5.2011,5.2865,5.1056,5.2487,535055,0
2012-04-20,5.2865,5.3915,5.2202,5.2391,692043,0
2012-04-23,5.1533,5.1533,4.9913,5.1056,684811,0
2012-04-24,5.1152,5.1914,5.0579,5.1724,368195,0
2012-04-25,5.2391,5.3628,5.2202,5.2676,550747,0
2012-04-26,5.2391,5.2487,5.0962,5.1724,762672,0
2012-04-27,5.1724,5.2011,5.0962,5.1439,666313,0
2012-04-30,5.1152,5.1247,5.0389,5.0962,474328,0
2012-05-01,5.0866,5.2865,5.0296,5.1342,1296774,0
2012-05-02,5.0675,5.1342,5.0579,5.0866,628971,0
2012-05-03,5.0771,5.1152,5.0486,5.0579,687034,0
2012-05-04,5.0198,5.0486,4.9056,4.9151,1049966,0
2012-05-07,4.9151,5.001,4.858,4.8771,505660,0
2012-05-08,4.858,5.0104,4.7818,5.001,760783,0
2012-05-09,4.9151,5.0579,4.8961,5.0198,467374,0
2012-05-10,5.0389,5.1439,4.9724,5.0866,488913,0
2012-05-11,5.0296,5.0771,5.001,5.0198,338716,0
2012-05-14,4.9439,5.0389,4.8675,4.9628,463552,0
2012-05-15,4.9439,5.0579,4.8961,5.001,521650,0
2012-05-16,5.0198,5.0771,4.9439,4.9628,463060,0
2012-05-17,4.9724,4.9913,4.8293,4.8866,868000,0
2012-05-18,4.8961,4.9628,4.7627,4.7723,777898,0
2012-05-21,4.7914,4.9342,4.7152,4.9342,658109,0
2012-05-22,4.9248,4.9439,4.8293,4.9056,562902,0
2012-05-23,4.8485,4.9913,4.7818,4.9628,668774,0
2012-05-24,5.001,5.001,4.7627,4.858,411188,0
2012-05-25,4.8675,4.8675,4.7627,4.7818,602195,0
2012-05-29,4.8105,4.8961,4.7723,4.8389,1178148,0
2012-05-30,4.8293,4.8293,4.6675,4.696,713637,0
2012-05-31,4.696,4.7532,4.5532,4.7152,992086,0
2012-06-01,4.639,4.639,4.458,4.5532,1015131,0
2012-06-04,4.5818,4.5914,4.3438,4.3531,1747372,0
2012-06-05,4.3438,4.5532,4.2959,4.5247,1494410,0
2012-06-06,4.5914,4.7438,4.5627,4.7056,736267,0
2012-06-07,4.7818,4.8771,4.7532,4.7723,788882,0
2012-06-08,4.7438,4.858,4.658,4.8293,382483,0
2012-06-11,4.9056,4.9532,4.6866,4.6866,485514,0
2012-06-12,4.7246,4.9913,4.7246,4.9628,761205,0
2012-06-13,4.9439,5.0296,4.8485,4.8961,635552,0
2012-06-14,4.9056,4.9724,4.8675,4.9056,635523,0
2012-06-15,4.9056,4.9439,4.8675,4.9151,1293020,0
2012-06-18,4.8866,4.9724,4.8007,4.9439,582191,0
2012-06-19,4.9628,5.1439,4.9342,5.0675,665465,0
2012-06-20,5.0771,5.1342,5.0198,5.0579,560371,0
2012-06-21,5.0389,5.0486,4.8105,4.8675,492001,0
2012-06-22,4.9056,4.9628,4.8389,4.9342,5533538,0
2012-06-25,4.858,4.9342,4.7627,4.8485,431324,0
2012-06-26,4.8485,4.9248,4.8199,4.8961,461577,0
2012-06-27,4.9056,4.9724,4.8866,4.9532,243318,0
2012-06-28,4.8866,4.9913,4.8199,4.9818,786784,0
2012-06-29,5.0962,5.2391,5.0866,5.2391,915720,0
2012-07-02,5.258,5.3343,5.1629,5.3249,881901,0
2012-07-03,5.3058,5.4009,5.2865,5.3249,459848,0
2012-07-05,5.3249,5.4009,5.3058,5.3437,439943,0
2012-07-06,5.258,5.3533,5.2011,5.3058,362893,0
2012-07-09,5.2772,5.315,5.1724,5.2202,227774,0
2012-07-10,5.2772,5.3249,5.0675,5.1342,405843,0
2012-07-11,5.1152,5.2202,5.0389,5.1439,476270,0
2012-07-12,5.0866,5.1629,5.0104,5.1152,371092,0
2012-07-13,5.1342,5.2202,5.1152,5.2011,694199,0
2012-07-16,5.2202,5.2865,5.1533,5.2772,543385,0
2012-07-17,5.3343,5.3915,5.258,5.3249,356955,0
2012-07-18,5.3058,5.3628,5.1724,5.3249,710985,0
2012-07-19,5.3437,5.3628,5.2676,5.3249,334086,0
2012-07-20,5.2865,5.3058,5.2011,5.2294,373446,0
2012-07-23,5.1056,5.2202,5.0579,5.1629,329015,0
2012-07-24,5.1629,5.1629,4.9724,5.001,368840,0
2012-07-25,5.0579,5.0675,4.9342,4.9913,296715,0
2012-07-26,4.9532,5.4009,4.9532,5.315,1080862,0
2012-07-27,5.3343,5.6105,5.2772,5.5056,1077254,0
2012-07-30,5.1152,5.4582,5.0962,5.3724,433433,0
2012-07-31,5.3249,5.4106,5.2865,5.3343,535154,0
2012-08-01,5.3628,5.3819,5.1533,5.1533,559087,0
2012-08-02,5.0962,5.2103,5.0962,5.2011,551766,0
2012-08-03,5.2772,5.4392,5.258,5.4294,526788,0
2012-08-06,5.4294,5.4294,5.3249,5.3819,271098,0
2012-08-07,5.4294,5.4484,5.3249,5.3819,473249,0
2012-08-08,5.3628,5.3628,5.2865,5.3437,271767,0
2012-08-09,5.3249,5.4106,5.3058,5.3437,189141,0
2012-08-10,5.3343,5.3819,5.3058,5.3343,215852,0
2012-08-13,5.3343,5.3724,5.258,5.3628,344152,0
2012-08-14,5.4201,5.4294,5.315,5.3533,351104,0
2012-08-15,5.3249,5.4009,5.3058,5.3915,191775,0
2012-08-16,5.3915,5.4582,5.3819,5.4106,590295,0
2012-08-17,5.4009,5.4484,5.3819,5.4484,680105,0
2012-08-20,5.4294,5.4582,5.3724,5.4294,319638,0
2012-08-21,5.4392,5.4484,5.3819,5.4106,282963,0
2012-08-22,5.3915,5.4294,5.3343,5.3724,185569,0
2012-08-23,5.3533,5.3724,5.258,5.2962,196892,0
2012-08-24,5.258,5.315,5.2487,5.2865,226597,0
2012-08-27,5.3343,5.3343,5.2391,5.2676,158459,0
2012-08-28,5.2294,5.4294,5.2294,5.3724,466511,0
2012-08-29,5.4009,5.4392,5.3533,5.4392,342544,0
2012-08-30,5.4106,5.4106,5.3249,5.3249,303120,0
2012-08-31,5.4009,5.4009,5.2772,5.3249,331230,0
2012-09-04,5.3249,5.3819,5.2391,5.3437,574285,0
2012-09-05,5.3628,5.4294,5.3533,5.3724,595247,0
2012-09-06,5.4201,5.4964,5.4009,5.4294,1268949,0
2012-09-07,5.4582,5.5342,5.4294,5.5153,422112,0
2012-09-10,5.5056,5.5819,5.4484,5.5056,390948,0
2012-09-11,5.4964,5.544,5.4771,5.4964,458007,0
2012-09-12,5.5248,5.544,5.4582,5.4771,284099,0
2012-09-13,5.4677,5.544,5.4582,5.5153,594742,0
2012-09-14,5.5153,5.5629,5.4964,5.5056,996787,0
2012-09-17,5.4582,5.4677,5.3915,5.4106,408167,0
2012-09-18,5.3819,5.4582,5.3819,5.4201,345971,0
2012-09-19,5.4484,5.4582,5.3819,5.4201,340727,0
2012-09-20,5.3628,5.4392,5.3628,5.4106,191684,0
2012-09-21,5.4964,5.5248,5.4484,5.4867,744538,0
2012-09-24,5.4582,5.544,5.4582,5.5342,781489,0
2012-09-25,5.5629,5.6199,5.5248,5.5533,771266,0
2012-09-26,5.5533,5.5916,5.4964,5.5153,514739,0
2012-09-27,5.5342,5.6199,5.4964,5.5248,640078,0
2012-09-28,5.4771,5.6199,5.4582,5.5342,534025,0
2012-10-01,5.5916,5.5916,5.4009,5.4484,650467,0
2012-10-02,5.4771,5.4771,5.3915,5.4201,666450,0
2012-10-03,5.4484,5.5153,5.3819,5.4964,619113,0
2012-10-04,5.5056,5.5533,5.4484,5.4964,831537,0
2012-10-05,5.5248,5.5629,5.4964,5.5056,1330101,0
2012-10-08,5.4582,5.5153,5.4294,5.4964,347570,0
2012-10-09,5.5153,5.5248,5.4201,5.4964,330358,0
2012-10-10,5.4771,5.544,5.4484,5.4771,534914,0
2012-10-11,5.5153,5.5248,5.4201,5.4201,317991,0
2012-10-12,5.4294,5.4771,5.3819,5.4009,231826,0
2012-10-15,5.4106,5.4771,5.3343,5.4484,504013,0
2012-10-16,5.4677,5.5725,5.4484,5.5725,319076,0
2012-10-17,5.5629,5.6105,5.5153,5.5629,444763,0
2012-10-18,5.5916,5.5916,5.5153,5.5153,372198,0
2012-10-19,5.4771,5.5056,5.3724,5.4294,468035,0
2012-10-22,5.4294,5.4392,5.3343,5.3915,249261,0
2012-10-23,5.3343,5.3628,5.2487,5.3343,351589,0
2012-10-24,5.3437,5.4009,5.3343,5.3437,276376,0
2012-10-25,5.601,5.8201,5.544,5.6582,2606681,0
2012-10-26,5.6675,5.6675,5.5725,5.6296,946594,0
2012-10-31,5.6675,5.6773,5.5916,5.6391,947903,0
2012-11-01,5.7247,5.7631,5.6391,5.7155,1479278,0
2012-11-02,5.8296,5.8296,5.6773,5.7344,1369304,0
2012-11-05,5.7533,5.8391,5.6582,5.8201,575659,0
2012-11-06,5.8582,5.925,5.8009,5.8391,399679,0
2012-11-07,5.7631,5.8391,5.6199,5.6296,598063,0
2012-11-08,5.6486,5.6773,5.544,5.601,697886,0
2012-11-09,5.5725,5.7344,5.5153,5.7247,672782,0
2012-11-12,5.7725,5.8582,5.7247,5.8201,640641,0
2012-11-13,5.8009,5.982,5.7819,5.9439,915379,0
2012-11-14,5.9439,6.0581,5.9058,5.9343,1487345,0
2012-11-15,5.9153,5.982,5.7247,5.7438,557873,0
2012-11-16,5.7057,5.7533,5.5819,5.7438,511995,0
2012-11-19,5.8391,6.0964,5.7916,5.9725,1989558,0
2012-11-20,6.0774,6.0774,5.9535,6.0011,651707,0
2012-11-21,6.0106,6.0581,5.9725,6.0106,329791,0
2012-11-23,6.0488,6.0678,6.0106,6.0488,423312,0
2012-11-26,6.0488,6.0488,5.982,6.039,564677,0
2012-11-27,6.039,6.0488,5.9915,6.0011,456076,0
2012-11-28,5.9915,6.1058,5.9535,6.0867,742607,0
2012-11-29,6.0964,6.2203,6.0297,6.0774,632781,0
2012-11-30,6.0964,6.2105,6.0867,6.1821,2189670,0
2012-12-03,6.239,6.2868,6.1343,6.1915,1051982,0
2012-12-04,6.1725,6.2297,6.0581,6.0678,757858,0
2012-12-05,6.0867,6.1343,5.8296,5.8867,1580367,0
2012-12-06,5.8964,5.9915,5.8677,5.8964,715051,0
2012-12-07,5.925,5.982,5.8773,5.9058,640437,0
2012-12-10,5.925,6.02,5.8867,5.9725,610161,0
2012-12-11,6.2203,6.3727,6.0581,6.0774,1508195,0
2012-12-12,6.1058,6.1915,5.9535,5.9725,769992,0
2012-12-13,5.8009,6.0011,5.7247,5.7247,9514914,0
2012-12-14,5.6962,5.8296,5.6962,5.8201,2286447,0
2012-12-17,5.8867,5.8964,5.8391,5.8677,1104715,0
2012-12-18,5.8677,5.9535,5.8009,5.9153,1413139,0
2012-12-19,5.8867,5.9915,5.8489,5.982,819421,0
2012-12-20,5.9725,6.0964,5.9439,6.0774,1272972,0
2012-12-21,6.0011,6.0678,5.9058,5.9628,1652879,0
2012-12-24,5.9535,6.02,5.925,5.982,262424,0
2012-12-26,5.9725,6.1058,5.9725,6.0488,495891,0
2012-12-27,6.0774,6.1536,6.02,6.0774,550039,0
2012-12-28,6.0297,6.0774,5.9535,5.9628,452574,0
2012-12-31,6.0011,6.1725,5.9628,6.1536,966048,0
2013-01-02,6.2489,6.2679,6.0774,6.239,1679316,0
2013-01-03,6.239,6.3915,6.163,6.2868,915696,0
2013-01-04,6.3249,6.4962,6.3059,6.4678,772293,0
2013-01-07,6.4106,6.4393,6.2868,6.344,925262,0
2013-01-08,6.3727,6.4584,6.344,6.3821,835404,0
2013-01-09,6.4106,6.4962,6.344,6.363,663614,0
2013-01-10,6.4202,6.4202,6.3059,6.3821,324240,0
2013-01-11,6.3915,6.4487,6.3059,6.4013,876310,0
2013-01-14,6.3727,6.4202,6.344,6.3821,772064,0
2013-01-15,6.3345,6.4584,6.3059,6.4393,569652,0
2013-01-16,6.3821,6.4678,6.3536,6.4393,500762,0
2013-01-17,6.4869,6.4869,6.3727,6.4013,1272890,0
2013-01-18,6.4393,6.5249,6.4106,6.5059,1741269,0
2013-01-22,6.5156,6.5249,6.4487,6.4678,1352364,0
2013-01-23,6.4774,6.6488,6.4678,6.5918,2317566,0
2013-01-24,6.6203,6.6488,6.4678,6.4962,1073509,0
2013-01-25,6.5346,6.7154,6.5249,6.6775,1541813,0
2013-01-28,6.6868,6.7154,6.5534,6.6011,1459167,0
2013-01-29,6.6011,6.6203,6.4962,6.582,1349075,0
2013-01-30,6.6011,6.6775,6.582,6.6203,1458629,0
2013-01-31,6.6297,6.6868,6.5632,6.6775,3801229,0
2013-02-01,6.7154,6.8583,6.6965,6.7631,2249102,0
2013-02-04,6.7538,6.7822,6.6678,6.7154,1119415,0
2013-02-05,6.7631,6.8299,6.6965,6.7631,1412438,0
2013-02-06,6.744,6.8299,6.725,6.7538,1647872,0
2013-02-07,6.7726,6.8869,6.6678,6.8109,2239186,0
2013-02-08,6.8583,6.9441,6.8109,6.8965,961414,0
2013-02-11,7.2871,7.5063,6.9537,7.03,2557739,0
2013-02-12,7.049,7.0776,6.9728,6.9917,1133339,0
2013-02-13,7.0203,7.1441,7.0107,7.1251,1634719,0
2013-02-14,7.0869,7.1536,7.0776,7.1347,868388,0
2013-02-15,7.1251,7.2491,7.1154,7.1917,982587,0
2013-02-19,7.1917,7.2013,7.049,7.0679,2067843,0
2013-02-20,7.0679,7.1441,6.8109,6.8203,1887347,0
2013-02-21,6.8012,6.9344,6.7346,6.8299,1474245,0
2013-02-22,6.8678,7.0014,6.8394,7.0014,1532907,0
2013-02-25,7.0107,7.0203,6.7538,6.7538,1593305,0
2013-02-26,6.8012,6.9155,6.7631,6.8965,1422142,0
2013-02-27,6.9155,7.049,6.9155,7.03,1091839,0
2013-02-28,7.049,7.1251,6.9917,7.0679,1421689,0
2013-03-01,6.9917,7.0679,6.8965,7.0679,1325381,0
2013-03-04,7.0583,7.1632,7.03,7.1347,1209369,0
2013-03-05,7.1154,7.2108,7.0679,7.1536,1392812,0
2013-03-06,7.2013,7.2013,7.0679,7.0965,1149514,0
2013-03-07,7.1154,7.1632,6.9821,7.1441,1816622,0
2013-03-08,7.2108,7.2299,7.1347,7.2108,804053,0
2013-03-11,7.2013,7.2393,7.1726,7.1823,796092,0
2013-03-12,7.1823,7.2299,7.1347,7.1632,651640,0
2013-03-13,7.1536,7.2108,7.0965,7.1823,732033,0
2013-03-14,7.2203,7.2393,7.1441,7.2393,1217517,0
2013-03-15,7.2203,7.2393,7.1251,7.2299,1661991,0
2013-03-18,7.1061,7.1536,7.049,7.1441,1036550,0
2013-03-19,7.0392,7.1441,6.9917,7.1061,1379239,0
2013-03-20,7.1347,7.2013,7.049,7.0869,1305567,0
2013-03-21,7.0203,7.0392,6.8583,6.9344,1901804,0
2013-03-22,6.7346,6.8774,6.7154,6.8299,17471546,0
2013-03-25,6.8203,6.9441,6.7726,6.9059,3435135,0
2013-03-26,6.9059,7.0869,6.8774,7.0776,4135074,0
2013-03-27,7.0776,7.1536,6.9344,7.049,2873866,0
2013-03-28,7.0776,7.1347,7.0392,7.1347,3526520,0
2013-04-01,7.1347,7.1347,7.0203,7.0583,3445738,0
2013-04-02,7.0869,7.1441,7.049,7.0679,3280630,0
2013-04-03,7.0869,7.1061,6.9251,7.0014,3754014,0
2013-04-04,7.0203,7.03,6.9155,7.0014,2042479,0
2013-04-05,7.0583,7.0776,6.8965,6.9917,2671540,0
2013-04-08,6.9821,7.1154,6.963,7.0965,2398100,0
2013-04-09,7.0965,7.0965,7.0014,7.0203,2648762,0
2013-04-10,7.0679,7.325,7.0392,7.325,3089915,0
2013-04-11,7.306,7.4299,7.2203,7.3917,2558348,0
2013-04-12,7.3538,7.4299,7.3155,7.4107,2288880,0
2013-04-15,7.4014,7.4014,6.9537,6.9917,3727394,0
2013-04-16,7.0679,7.1536,7.0203,7.0583,1822968,0
2013-04-17,7.0203,7.049,6.8012,6.9155,2100357,0
2013-04-18,6.9537,7.0203,6.8394,7.0107,1926164,0
2013-04-19,7.0107,7.1251,6.9537,7.03,1241682,0
2013-04-22,7.0869,7.2393,6.9441,7.2013,1432693,0
2013-04-23,7.2393,7.306,7.1536,7.2966,1450818,0
2013-04-24,7.2774,7.4107,7.2681,7.3728,1493789,0
2013-04-25,7.4489,7.5251,7.1823,7.2203,2499295,0
2013-04-26,7.2203,7.2871,7.1347,7.2491,2115771,0
2013-04-29,7.325,7.325,7.0965,7.1347,1529740,0
2013-04-30,7.1441,7.2013,7.1061,7.1632,1215493,0
2013-05-01,7.1441,7.1726,6.963,6.963,1743163,0
2013-05-02,7.0107,7.0869,6.9155,7.0583,1561961,0
2013-05-03,7.1251,7.2871,7.1154,7.2393,1899031,0
2013-05-06,7.2393,7.2491,7.1441,7.2013,1069587,0
2013-05-07,7.1917,7.3346,7.1632,7.3155,1484112,0
2013-05-08,7.2966,7.3917,7.2203,7.3917,1141024,0
2013-05-09,7.3538,7.4107,7.3155,7.3824,1124022,0
2013-05-10,7.3632,7.4299,7.3346,7.3917,971271,0
2013-05-13,7.3632,7.4775,7.325,7.4681,966493,0
2013-05-14,7.4396,7.5823,7.4396,7.5823,1113668,0
2013-05-15,7.5632,7.6775,7.5251,7.6775,1492633,0
2013-05-16,7.6396,7.7346,7.4681,7.4775,1111615,0
2013-05-17,7.5251,7.5727,7.3728,7.5632,1804763,0
2013-05-20,7.5442,7.7062,7.5063,7.5442,1586694,0
2013-05-21,7.5346,7.7157,7.4489,7.5063,1282388,0
2013-05-22,7.4964,7.6108,7.3346,7.4299,1039927,0
2013-05-23,7.3155,7.4775,7.3155,7.4585,1038167,0
2013-05-24,7.4107,7.4585,7.3441,7.4107,735583,0
2013-05-28,7.5063,7.6775,7.4775,7.6013,1070382,0
2013-05-29,7.5346,7.5823,7.4396,7.4871,1346564,0
2013-05-30,7.4775,7.6299,7.4681,7.5823,1202123,0
2013-05-31,7.325,7.4107,7.2393,7.325,8662845,0
2013-06-03,7.325,7.3728,7.1632,7.1917,3126705,0
2013-06-04,7.1823,7.2491,7.1061,7.1917,2017969,0
2013-06-05,7.1441,7.1917,6.9821,6.9821,1277590,0
2013-06-06,6.963,7.1441,6.9344,7.0776,2185563,0
2013-06-07,7.1251,7.2393,7.0583,7.1441,1794438,0
2013-06-10,7.1632,7.3155,7.1347,7.2491,1331873,0
2013-06-11,7.1536,7.2774,7.0965,7.2681,1663359,0
2013-06-12,7.306,7.325,7.1917,7.2013,1582065,0
2013-06-13,7.1823,7.306,7.1726,7.2583,1217122,0
2013-06-14,7.2491,7.2681,7.2013,7.2393,1068686,0
2013-06-17,7.2966,7.4107,7.2774,7.3917,1823250,0
2013-06-18,7.4107,7.6204,7.3824,7.5919,2806001,0
2013-06-19,7.5442,7.6299,7.5251,7.5537,2251939,0
2013-06-20,7.4585,7.5346,7.2871,7.325,1356215,0
2013-06-21,7.3441,7.3824,7.1347,7.2966,2051321,0
2013-06-24,7.1917,7.2583,7.03,7.2108,2070649,0
2013-06-25,7.2491,7.2583,7.1154,7.2299,1549495,0
2013-06-26,7.2583,7.306,7.1154,7.2583,1241884,0
2013-06-27,7.2774,7.3917,7.2393,7.2774,1622959,0
2013-06-28,7.2393,7.4014,7.2013,7.3728,11248806,0
2013-07-01,7.4107,7.6489,7.3917,7.5346,2397694,0
2013-07-02,7.5156,7.6586,7.5156,7.6586,2287420,0
2013-07-03,7.6489,7.668,7.5632,7.6396,1131498,0
2013-07-05,7.7631,7.9252,7.6396,7.9252,2227875,0
2013-07-08,7.9539,7.9823,7.8679,7.8966,2552504,0
2013-07-09,8.0492,8.0586,7.9252,8.0492,2201091,0
2013-07-10,8.0777,8.1442,8.0395,8.1254,2641544,0
2013-07-11,8.2395,8.2681,8.1254,8.2491,2967167,0
2013-07-12,8.211,8.2872,8.1729,8.2395,1967057,0
2013-07-15,8.2587,8.2872,8.1919,8.2015,1719153,0
2013-07-16,8.2395,8.2395,8.0681,8.0967,2666047,0
2013-07-17,8.1825,8.2015,8.0967,8.1156,1891319,0
2013-07-18,8.1442,8.2491,8.1254,8.2203,2123438,0
2013-07-19,8.2203,8.2967,8.1634,8.2872,1436109,0
2013-07-22,8.3349,8.3728,8.2872,8.3159,2632618,0
2013-07-23,8.3349,8.3728,8.2775,8.3062,3123854,0
2013-07-24,8.3444,8.4396,8.2681,8.43,2701487,0
2013-07-25,8.3252,8.3634,7.992,8.1729,3445591,0
2013-07-26,8.1254,8.2301,8.0586,8.0967,1714775,0
2013-07-29,8.0967,8.4682,8.0967,8.4682,3644144,0
2013-07-30,8.4491,8.4777,8.2775,8.3062,2202637,0
2013-07-31,8.3062,8.3728,8.1919,8.1919,1903013,0
2013-08-01,8.2775,8.4586,8.2395,8.4207,2103461,0
2013-08-02,8.43,8.43,8.3062,8.3159,1063503,0
2013-08-05,8.3444,8.3634,8.2681,8.3062,2112371,0
2013-08-06,8.3159,8.3252,8.2203,8.2395,1494887,0
2013-08-07,8.1825,8.3159,8.087,8.2775,1721410,0
2013-08-08,7.9157,8.1156,7.8871,8.087,9596921,0
2013-08-09,8.0967,8.2872,8.0014,8.0967,2878981,0
2013-08-12,8.0681,8.1348,8.0108,8.0967,1012691,0
2013-08-13,8.1254,8.1634,8.0681,8.1062,2485724,0
2013-08-14,8.1156,8.2872,8.0967,8.1348,2486325,0
2013-08-15,8.0492,8.0586,7.8871,7.9064,1577893,0
2013-08-16,7.8777,8.1254,7.8777,8.0586,2297911,0
2013-08-19,8.0586,8.087,8.0014,8.0014,1954984,0
2013-08-20,8.0014,8.087,7.9347,8.0492,1753330,0
2013-08-21,8.0492,8.087,7.9823,8.0108,1339950,0
2013-08-22,7.992,8.0777,7.9633,8.0586,1654849,0
2013-08-23,8.0492,8.1825,7.9823,8.1539,983736,0
2013-08-26,8.2491,8.3539,8.1919,8.2587,3402413,0
2013-08-27,8.2015,8.211,8.0205,8.0681,2052136,0
2013-08-28,8.0492,8.1062,7.973,8.0108,5157621,0
2013-08-29,7.9823,8.1062,7.9823,8.0681,1579211,0
2013-08-30,8.0492,8.0777,7.9157,7.9157,1494316,0
2013-09-03,7.992,8.0108,7.849,7.9442,2671611,0
2013-09-04,7.9252,8.0777,7.8871,8.0492,1989251,0
2013-09-05,8.0492,8.1062,8.0014,8.0681,1007824,0
2013-09-06,8.0967,8.0967,7.849,7.973,1987228,0
2013-09-09,7.9823,8.1442,7.9823,8.1348,1318279,0
2013-09-10,8.1634,8.3159,8.1539,8.2301,1843347,0
2013-09-11,8.211,8.3062,8.211,8.2967,1359191,0
2013-09-12,8.3252,8.3634,8.2395,8.2395,1448762,0
2013-09-13,8.2301,8.3539,8.1919,8.2775,1922462,0
2013-09-16,8.392,8.4207,8.2775,8.3062,3668258,0
2013-09-17,8.3159,8.3444,8.2301,8.2587,1476222,0
2013-09-18,8.2775,8.3728,8.1825,8.3634,3784329,0
2013-09-19,8.3634,8.4207,8.3252,8.3444,2780476,0
2013-09-20,8.3728,8.392,8.3062,8.3062,3260132,0
2013-09-23,8.2681,8.392,8.2395,8.2967,2524946,0
2013-09-24,8.2967,8.4016,8.2301,8.3825,2791153,0
2013-09-25,8.3634,8.3634,8.2203,8.2301,3052399,0
2013-09-26,8.2203,8.392,8.1919,8.3825,1494687,0
2013-09-27,8.2967,8.3634,8.2301,8.3634,2046059,0
2013-09-30,8.2491,8.2587,8.1442,8.1539,3878665,0
2013-10-01,8.1348,8.2775,8.1254,8.2395,2332628,0
2013-10-02,8.1919,8.1919,8.0395,8.0492,1908537,0
2013-10-03,8.0014,8.0586,7.8871,7.9252,2450761,0
2013-10-04,7.8966,7.9633,7.8587,7.9064,1598126,0
2013-10-07,7.8587,7.8871,7.7443,7.8394,1802404,0
2013-10-08,7.8015,7.849,7.7538,7.8394,3077468,0
2013-10-09,7.849,7.9252,7.8015,7.8394,2499672,0
2013-10-10,7.9442,8.0395,7.8966,7.992,1685736,0
2013-10-11,7.973,8.2681,7.9157,8.2395,3117278,0
2013-10-14,8.211,8.3825,8.1919,8.3062,3644715,0
2013-10-15,8.3062,8.3349,8.1062,8.1539,1794762,0
2013-10-16,8.211,8.2587,8.1254,8.1825,1178029,0
2013-10-17,8.1729,8.3444,8.1348,8.3444,1571027,0
2013-10-18,8.4396,8.4396,8.2301,8.3349,1543454,0
2013-10-21,8.3444,8.3728,8.2015,8.211,1141433,0
2013-10-22,8.2395,8.3159,8.2015,8.2872,1184122,0
2013-10-23,8.2681,8.3159,8.1539,8.2015,1078422,0
2013-10-24,8.2395,8.2775,8.1825,8.2491,952918,0
2013-10-25,8.2872,8.3349,8.2301,8.2681,1373741,0
2013-10-28,8.2491,8.2967,8.1348,8.2491,1687528,0
2013-10-29,8.2872,8.3159,8.0967,8.1729,2002521,0
2013-10-30,8.2015,8.2681,7.9442,7.973,5455890,0
2013-10-31,7.9347,8.0586,7.8205,8.0014,5572195,0
2013-11-01,8.0108,8.0681,7.8015,7.849,5401002,0
2013-11-04,7.8871,8.2395,7.849,8.2203,2822632,0
2013-11-05,8.1539,8.1729,7.9539,7.992,2727403,0
2013-11-06,7.992,8.03,7.8777,7.973,2120994,0
2013-11-07,7.9823,8.0395,7.668,7.6775,2907610,0
2013-11-08,7.668,7.8777,7.668,7.8777,2294897,0
2013-11-11,7.8587,7.973,7.8108,7.9539,1965121,0
2013-11-12,7.8871,7.9347,7.849,7.8966,1492379,0
2013-11-13,7.849,7.9539,7.8108,7.9442,1754325,0
2013-11-14,7.9442,7.973,7.8777,7.9442,1150390,0
2013-11-15,7.9347,8.1254,7.9252,8.1156,2041343,0
2013-11-18,8.1062,8.1348,8.0108,8.1062,2502451,0
2013-11-19,8.0777,8.1539,8.03,8.0777,2335642,0
2013-11-20,8.2301,8.3825,8.087,8.1348,13469816,0
2013-11-21,8.1729,8.3062,8.1254,8.2491,4061927,0
2013-11-22,8.2681,8.3444,8.2301,8.2872,3120216,0
2013-11-25,8.3159,8.43,8.2967,8.3728,2798559,0
2013-11-26,8.3728,8.4586,8.3444,8.4207,4511325,0
2013-11-27,8.43,8.6015,8.411,8.5253,3257459,0
2013-11-29,8.5349,8.573,8.5065,8.5539,3088517,0
2013-12-02,8.5539,8.5825,8.4777,8.573,3376643,0
2013-12-03,8.5539,8.6778,8.5443,8.6112,3425366,0
2013-12-04,8.5539,8.7063,8.5539,8.6872,3417128,0
2013-12-05,8.6778,8.6778,8.5157,8.5443,2348592,0
2013-12-06,8.63,8.6968,8.6015,8.6682,3443145,0
2013-12-09,8.6682,8.7063,8.592,8.6872,3895857,0
2013-12-10,8.6491,8.8016,8.6207,8.6968,3473940,0
2013-12-11,8.7255,8.7255,8.592,8.6015,1798548,0
2013-12-12,8.6015,8.6968,8.5349,8.6872,2538495,0
2013-12-13,8.6968,8.7348,8.6398,8.6872,2574638,0
2013-12-16,8.7348,8.8682,8.7063,8.8396,2407749,0
2013-12-17,8.8206,8.8206,8.7063,8.754,2093643,0
2013-12-18,8.7825,8.8588,8.6207,8.8588,1880056,0
2013-12-19,8.8492,8.8872,8.792,8.8682,2341359,0
2013-12-20,8.935,8.935,8.8396,8.9158,4302323,0
2013-12-23,8.9731,9.0016,8.8967,8.9444,1714319,0
2013-12-24,8.9444,9.0113,8.8872,8.992,919393,0
2013-12-26,8.992,9.0875,8.9731,9.0397,1104196,0
2013-12-27,9.0875,9.0875,8.9731,9.0206,1025876,0
2013-12-30,9.0303,9.116,8.9825,9.1065,2177359,0
2013-12-31,9.0972,9.1738,9.0779,9.1449,2052002,0
2014-01-02,9.0972,9.1449,8.935,9.0303,2663966,0
2014-01-03,9.0206,9.0206,8.8872,8.9444,2422217,0
2014-01-06,9.0113,9.0206,8.7633,8.792,2886835,0
2014-01-07,8.8492,8.8682,8.773,8.8111,2501486,0
2014-01-08,8.8301,8.8301,8.7348,8.792,2706989,0
2014-01-09,8.8396,8.8396,8.7348,8.8301,1876676,0
2014-01-10,8.8588,8.8682,8.7633,8.8206,2480669,0
2014-01-13,8.8206,8.8588,8.7063,8.7825,2014101,0
2014-01-14,8.792,8.9635,8.792,8.9541,3803094,0
2014-01-15,9.0113,9.0972,8.935,8.9541,4267466,0
2014-01-16,8.9541,8.992,8.8206,8.9064,2071718,0
2014-01-17,8.878,8.9064,8.8016,8.8111,1664040,0
2014-01-21,8.878,8.8872,8.8016,8.8301,1597814,0
2014-01-22,8.8588,8.935,8.8492,8.9158,2319935,0
2014-01-23,8.9064,8.935,8.8492,8.8872,3302037,0
2014-01-24,8.8682,8.8682,8.7157,8.792,3878939,0
2014-01-27,8.8492,8.8872,8.6872,8.7348,2380448,0
2014-01-28,8.7255,8.8588,8.6682,8.8301,2484374,0
2014-01-29,8.754,9.0682,8.6968,8.8682,5238018,0
2014-01-30,8.9541,9.1352,8.9064,9.0303,3573616,0
2014-01-31,8.9254,9.1449,8.8016,9.0491,4659686,0
2014-02-03,9.0491,9.1449,8.8396,8.8588,3054708,0
2014-02-04,8.9444,9.0491,8.773,8.9825,2763573,0
2014-02-05,8.9254,9.0113,8.8588,9.0016,2972781,0
2014-02-06,9.1544,9.4302,9.0779,9.0875,8444323,0
2014-02-07,9.1918,9.4678,9.1258,9.4203,5996960,0
2014-02-10,9.4203,9.743,9.3453,9.698,4932866,0
2014-02-11,9.668,9.783,9.545,9.734,4050606,0
2014-02-12,9.4499,9.879,9.4499,9.753,11681425,0
2014-02-13,9.726,10.031,9.678,10.003,5661824,0
2014-02-14,10.003,10.003,9.879,10.003,3950095,0
2014-02-18,10.041,10.078,9.973,10.07,3586306,0
2014-02-19,10.003,10.021,9.879,9.879,3445316,0
2014-02-20,9.934,9.954,9.698,9.82,4707344,0
2014-02-21,9.83,9.889,9.763,9.83,2083987,0
2014-02-24,9.84,9.889,9.763,9.792,1780139,0
2014-02-25,9.792,9.84,9.743,9.802,2313177,0
2014-02-26,9.84,9.904,9.773,9.811,2124357,0
2014-02-27,9.811,9.85,9.688,9.82,1587322,0
2014-02-28,9.84,9.86,9.734,9.753,3317800,0
2014-03-03,9.678,9.914,9.668,9.87,3853677,0
2014-03-04,9.973,10.061,9.934,10.021,3713780,0
2014-03-05,10.003,10.051,9.934,10.003,1672288,0
2014-03-06,10.003,10.096,9.973,9.983,1202370,0
2014-03-07,10.003,10.031,9.914,9.954,1572182,0
2014-03-10,9.897,9.934,9.792,9.924,1897341,0
2014-03-11,9.879,9.934,9.773,9.811,1691798,0
2014-03-12,9.743,9.811,9.688,9.783,1521885,0
2014-03-13,9.792,9.811,9.572,9.592,1955831,0
2014-03-14,9.545,9.668,9.526,9.612,1577979,0
2014-03-17,9.649,9.82,9.622,9.783,2832391,0
2014-03-18,9.792,9.811,9.678,9.811,2250892,0
2014-03-19,9.84,9.84,9.602,9.668,2187004,0
2014-03-20,9.668,9.688,9.553,9.572,1407186,0
2014-03-21,9.602,9.678,9.572,9.612,3043280,0
2014-03-24,9.612,9.698,9.4302,9.507,2217693,0
2014-03-25,9.536,9.64,9.44,9.582,2395062,0
2014-03-26,9.63,9.658,9.3551,9.365,2550519,0
2014-03-27,9.3353,9.4203,9.2012,9.2864,3366410,0
2014-03-28,9.3158,9.4302,9.269,9.3925,2272607,0
2014-03-31,9.4104,9.698,9.3925,9.678,3183105,0
2014-04-01,9.658,9.773,9.622,9.743,2191121,0
2014-04-02,9.726,9.879,9.678,9.86,2101706,0
2014-04-03,9.879,9.897,9.763,9.82,1535399,0
2014-04-04,9.86,9.944,9.582,9.612,2904700,0
2014-04-07,9.602,9.63,9.4203,9.4966,3015482,0
2014-04-08,9.4767,9.563,9.3748,9.4966,2269502,0
2014-04-09,9.526,9.698,9.44,9.649,2456587,0
2014-04-10,9.668,9.698,9.4499,9.4499,4029631,0
2014-04-11,9.3158,9.365,9.269,9.3453,3287879,0
2014-04-14,9.4104,9.4499,9.3158,9.3925,2467328,0
2014-04-15,9.4005,9.4203,9.0397,9.269,4848506,0
2014-04-16,9.3551,9.4203,9.3158,9.3748,2380316,0
2014-04-17,9.3748,9.563,9.3158,9.4867,3739469,0
2014-04-21,9.517,9.64,9.4499,9.592,2395608,0
2014-04-22,9.602,9.726,9.563,9.688,2304390,0
2014-04-23,9.658,9.688,9.507,9.545,3427478,0
2014-04-24,9.783,9.954,9.688,9.924,5929767,0
2014-04-25,9.84,10.003,9.84,9.954,3480177,0
2014-04-28,10.031,10.051,9.698,9.83,3622782,0
2014-04-29,9.83,9.84,9.668,9.707,2982402,0
2014-04-30,9.63,9.83,9.582,9.773,3230922,0
2014-05-01,9.82,9.87,9.678,9.734,3938250,0
2014-05-02,9.773,9.879,9.717,9.783,2878482,0
2014-05-05,9.717,9.889,9.658,9.87,2694042,0
2014-05-06,9.83,9.904,9.783,9.802,2488746,0
2014-05-07,9.811,10.078,9.783,10.07,5174877,0
2014-05-08,10.031,10.134,9.879,9.904,4000031,0
2014-05-09,9.85,10.012,9.811,9.914,2853921,0
2014-05-12,9.963,10.125,9.963,10.125,2473425,0
2014-05-13,10.125,10.288,10.106,10.26,3401059,0
2014-05-14,10.26,10.336,10.144,10.162,3357056,0
2014-05-15,10.115,10.125,9.924,9.924,3279057,0
2014-05-16,9.954,10.012,9.83,10.012,1475383,0
2014-05-19,9.963,10.212,9.914,10.182,2087807,0
2014-05-20,10.012,10.021,9.86,9.897,27440835,0
2014-05-21,9.934,10.041,9.897,10.003,7425901,0
2014-05-22,10.012,10.041,9.897,9.954,6260638,0
2014-05-23,9.973,10.061,9.914,10.041,3907349,0
2014-05-27,10.051,10.25,10.031,10.222,7602591,0
2014-05-28,10.25,10.316,10.182,10.269,6011071,0
2014-05-29,10.355,10.419,10.326,10.383,5170276,0
2014-05-30,10.429,10.467,10.336,10.467,9627355,0
2014-06-02,10.477,10.629,10.355,10.575,6357476,0
2014-06-03,10.547,10.869,10.547,10.831,9341203,0
2014-06-04,10.803,10.841,10.667,10.706,7057148,0
2014-06-05,10.706,10.888,10.612,10.869,3387531,0
2014-06-06,10.888,10.953,10.869,10.916,2598450,0
2014-06-09,10.963,11.021,10.859,10.906,2816635,0
2014-06-10,10.859,10.897,10.648,10.879,4608151,0
2014-06-11,10.879,10.888,10.774,10.822,2364796,0
2014-06-12,10.784,10.849,10.676,10.746,3519827,0
2014-06-13,10.746,10.879,10.676,10.841,2392513,0
2014-06-16,10.841,11.001,10.831,10.925,3089901,0
2014-06-17,10.879,11.021,10.813,11.021,5552269,0
2014-06-18,11.081,11.107,10.925,11.081,5195314,0
2014-06-19,11.099,11.162,11.051,11.107,2689946,0
2014-06-20,11.116,11.307,11.116,11.2,7612626,0
2014-06-23,11.19,11.259,10.982,11.09,8355161,0
2014-06-24,11.061,11.259,11.031,11.071,4461268,0
2014-06-25,11.001,11.126,11.001,11.107,3633888,0
2014-06-26,11.116,11.116,10.943,11.051,3705391,0
2014-06-27,11.001,11.22,11.001,11.061,16997165,0
2014-06-30,11.051,11.19,10.992,11.145,4629951,0
2014-07-01,11.19,11.269,11.09,11.24,3319463,0
2014-07-02,11.22,11.24,11.099,11.155,3366960,0
2014-07-03,11.155,11.22,11.116,11.155,1237328,0
2014-07-07,11.116,11.145,10.933,10.953,2476417,0
2014-07-08,10.953,10.972,10.803,10.888,2565504,0
2014-07-09,10.933,10.992,10.897,10.963,1678433,0
2014-07-10,10.784,11.011,10.726,10.953,2552146,0
2014-07-11,10.992,11.182,10.972,11.135,2592950,0
2014-07-14,11.22,11.307,11.135,11.182,2151783,0
2014-07-15,11.2,11.288,11.107,11.21,2876215,0
2014-07-16,11.269,11.269,11.107,11.172,2081223,0
2014-07-17,11.099,11.162,10.982,11.011,3487490,0
2014-07-18,10.916,11.298,10.916,11.24,2925931,0
2014-07-21,11.155,11.162,10.972,11.041,5245674,0
2014-07-22,11.145,11.145,10.879,10.933,2721963,0
2014-07-23,10.925,11.051,10.879,11.011,3230869,0
2014-07-24,11.43,11.945,11.375,11.744,8924698,0
2014-07-25,11.688,11.801,11.613,11.705,3629347,0
2014-07-28,11.735,11.811,11.555,11.744,4007705,0
2014-07-29,11.735,11.773,11.575,11.575,3013318,0
2014-07-30,11.659,11.715,11.546,11.688,4491704,0
2014-07-31,11.526,11.555,11.24,11.43,7411073,0
2014-08-01,11.393,11.555,11.393,11.457,6398334,0
2014-08-04,11.506,11.584,11.412,11.536,4916508,0
2014-08-05,11.43,11.526,11.307,11.439,4145142,0
2014-08-06,11.356,11.516,11.298,11.366,6610038,0
2014-08-07,11.412,11.536,11.366,11.403,3710622,0
2014-08-08,11.393,11.457,11.346,11.439,1826605,0
2014-08-11,11.536,11.575,11.422,11.496,2757321,0
2014-08-12,11.43,11.476,11.278,11.336,2544905,0
2014-08-13,11.375,11.486,11.327,11.366,2816135,0
2014-08-14,11.384,11.641,11.366,11.603,6982646,0
2014-08-15,11.705,11.735,11.565,11.715,6248098,0
2014-08-18,11.85,11.919,11.773,11.919,3904882,0
2014-08-19,11.945,12.04,11.754,11.792,10057302,0
2014-08-20,11.754,11.88,11.668,11.86,3216261,0
2014-08-21,11.88,11.99,11.811,11.99,2951661,0
2014-08-22,12,12.04,11.927,11.99,2235384,0
2014-08-25,12.05,12.108,11.99,12.05,3079292,0
2014-08-26,12.06,12.164,11.955,11.98,2521965,0
2014-08-27,11.955,12.05,11.955,12.03,2543511,0
2014-08-28,12.02,12.117,11.97,12.06,2818511,0
2014-08-29,12.108,12.203,12.06,12.184,2184128,0
2014-09-02,12.249,12.334,12.194,12.269,3392350,0
2014-09-03,12.305,12.374,12.108,12.213,5404560,0
2014-09-04,12.297,12.364,12.127,12.145,3695937,0
2014-09-05,12.108,12.184,12.04,12.174,3477657,0
2014-09-08,12.184,12.269,12.079,12.155,1871362,0
2014-09-09,12.117,12.203,12.069,12.099,2015008,0
2014-09-10,12.127,12.184,12,12.174,2647580,0
2014-09-11,12.108,12.259,12.069,12.155,4038433,0
2014-09-12,12.155,12.213,12.079,12.213,3365233,0
2014-09-15,12.213,12.404,12.164,12.334,5792080,0
2014-09-16,12.314,12.384,12.213,12.297,3386816,0
2014-09-17,12.288,12.334,12.108,12.194,2409641,0
2014-09-18,12.203,12.259,12.03,12.174,3064599,0
2014-09-19,12.203,12.314,12.01,12.02,4980357,0
2014-09-22,11.89,12.117,11.86,12.069,3888457,0
2014-09-23,12.06,12.108,11.83,11.87,4692961,0
2014-09-24,11.89,12.127,11.84,12.089,4062333,0
2014-09-25,12.03,12.089,11.792,11.82,3662451,0
2014-09-26,11.82,11.99,11.764,11.955,2568514,0
2014-09-29,11.86,11.98,11.82,11.919,1771560,0
2014-09-30,11.9,11.962,11.792,11.84,4207168,0
2014-10-01,11.85,11.87,11.555,11.641,5346347,0
2014-10-02,11.622,11.659,11.43,11.536,3296847,0
2014-10-03,11.668,11.801,11.668,11.764,3177616,0
2014-10-06,11.792,11.82,11.603,11.668,2947099,0
2014-10-07,11.594,11.697,11.466,11.466,4592367,0
2014-10-08,11.466,11.659,11.356,11.641,6000386,0
2014-10-09,11.651,11.697,11.135,11.182,5996138,0
2014-10-10,11.09,11.24,10.943,11.021,4071997,0
2014-10-13,11.001,11.135,10.657,10.667,5619203,0
2014-10-14,10.755,10.831,10.439,10.487,6060262,0
2014-10-15,10.336,10.879,10.25,10.813,6854958,0
2014-10-16,10.657,11.116,10.621,11.041,5809694,0
2014-10-17,11.126,11.24,11.021,11.09,3315865,0
2014-10-20,11.061,11.182,10.943,11.145,4664981,0
2014-10-21,10.288,10.841,10.26,10.621,20287602,0
2014-10-22,10.612,11.21,10.566,10.813,10144461,0
2014-10-23,10.869,11.162,10.764,10.953,6735831,0
2014-10-24,10.992,10.992,10.755,10.859,3952145,0
2014-10-27,10.784,10.849,10.566,10.726,4954609,0
2014-10-28,10.813,11.107,10.813,11.061,7703833,0
2014-10-29,11.099,11.182,10.841,10.953,4373592,0
2014-10-30,10.925,11.288,10.916,11.2,5680793,0
2014-10-31,11.565,11.613,11.366,11.555,6958097,0
2014-11-03,11.688,11.705,11.516,11.632,4590423,0
2014-11-04,11.575,11.764,11.486,11.725,6598102,0
2014-11-05,11.85,11.91,11.744,11.91,4866628,0
2014-11-06,11.927,12.03,11.801,12.03,3801107,0
2014-11-07,12.079,12.213,11.962,12.06,4840502,0
2014-11-10,12.05,12.05,11.811,11.9,5917245,0
2014-11-11,11.91,11.927,11.688,11.697,4882888,0
2014-11-12,11.641,11.89,11.594,11.87,3732544,0
2014-11-13,11.84,11.9,11.575,11.697,3278513,0
2014-11-14,11.688,11.705,11.25,11.317,6373571,0
2014-11-17,11.288,11.447,11.259,11.346,3880859,0
2014-11-18,11.384,11.496,11.375,11.447,2418823,0
2014-11-19,11.439,11.546,11.307,11.384,2429661,0
2014-11-20,11.307,11.516,11.278,11.506,3044912,0
2014-11-21,11.613,11.688,11.476,11.486,2715407,0
2014-11-24,11.506,11.773,11.496,11.773,4134047,0
2014-11-25,11.764,11.9,11.705,11.811,2352849,0
2014-11-26,11.84,11.86,11.725,11.792,1246915,0
2014-11-28,11.792,11.927,11.792,11.86,1178688,0
2014-12-01,11.83,11.87,11.659,11.783,3403868,0
2014-12-02,11.801,12.06,11.801,12.01,2683764,0
2014-12-03,12.04,12.269,11.99,12.239,2004701,0
2014-12-04,12.221,12.364,12.089,12.135,1930309,0
2014-12-05,12.127,12.305,12.05,12.269,3947313,0
2014-12-08,12.221,12.297,12.02,12.099,3103687,0
2014-12-09,11.962,12.269,11.91,12.213,3510474,0
2014-12-10,12.203,12.443,12.06,12.239,4510519,0
2014-12-11,12.259,12.728,12.259,12.486,5675127,0
2014-12-12,12.334,12.496,12.269,12.423,5233883,0
2014-12-15,12.452,12.563,12.324,12.404,5200237,0
2014-12-16,12.344,12.563,12.23,12.354,5546013,0
2014-12-17,12.394,12.613,12.288,12.603,6874604,0
2014-12-18,12.792,12.917,12.66,12.908,4218427,0
2014-12-19,12.868,12.956,12.756,12.829,5460514,0
2014-12-22,12.848,13.023,12.782,13.003,2131235,0
2014-12-23,13.038,13.164,13.013,13.107,2565525,0
2014-12-24,13.097,13.222,13.097,13.213,1466301,0
2014-12-26,13.261,13.383,13.183,13.383,2177166,0
2014-12-29,13.373,13.421,13.222,13.261,2021936,0
2014-12-30,13.232,13.281,13.136,13.173,2471087,0
2014-12-31,13.232,13.232,12.966,12.975,2004819,0
2015-01-02,13.067,13.067,12.737,12.937,3497743,0
2015-01-05,12.829,13.038,12.792,12.985,3368398,0
2015-01-06,13.057,13.126,12.858,13.057,4642916,0
2015-01-07,13.155,13.193,12.908,12.927,2771905,0
2015-01-08,13.047,13.373,13.032,13.353,2666305,0
2015-01-09,13.353,13.393,13.203,13.271,2221970,0
2015-01-12,13.261,13.314,13.145,13.232,1954920,0
2015-01-13,13.334,13.517,13.067,13.251,2848237,0
2015-01-14,13.077,13.314,13.077,13.261,1705156,0
2015-01-15,13.324,13.383,13.077,13.155,3704490,0
2015-01-16,13.087,13.324,13.038,13.314,2941263,0
2015-01-20,13.566,13.575,13.183,13.402,2826602,0
2015-01-21,13.343,13.591,13.314,13.556,2327135,0
2015-01-22,13.668,13.794,13.412,13.774,2457874,0
2015-01-23,13.784,13.85,13.621,13.63,2632618,0
2015-01-26,14.03,14.241,13.794,14.231,5541494,0
2015-01-27,14.021,14.03,13.727,13.956,3735867,0
2015-01-28,14.03,14.08,13.707,13.757,2015704,0
2015-01-29,13.784,13.936,13.649,13.936,3280954,0
2015-01-30,13.887,13.965,13.707,13.794,2491979,0
2015-02-02,13.907,14.003,13.63,13.794,3093962,0
2015-02-03,13.858,14.09,13.842,13.907,2782952,0
2015-02-04,13.887,14.144,13.842,13.993,7334993,0
2015-02-05,14.668,15.375,14.201,14.356,9509415,0
2015-02-06,14.346,14.43,14.06,14.172,4587536,0
2015-02-09,14.172,14.326,14.06,14.09,3425172,0
2015-02-10,14.201,14.46,14.1,14.411,4611626,0
2015-02-11,14.47,14.644,14.308,14.366,3786276,0
2015-02-12,14.488,14.668,14.317,14.402,6197803,0
2015-02-13,14.411,14.696,14.384,14.678,3764886,0
2015-02-17,14.745,14.831,14.678,14.706,3481136,0
2015-02-18,14.668,14.991,14.624,14.974,3457603,0
2015-02-19,14.955,15.059,14.841,14.927,2339776,0
2015-02-20,14.927,15.001,14.715,15.001,2044173,0
2015-02-23,14.909,14.936,14.45,14.507,5046439,0
2015-02-24,14.47,14.564,14.317,14.392,4710336,0
2015-02-25,14.384,14.42,14.279,14.356,3391031,0
2015-02-26,14.384,14.507,14.384,14.47,2522298,0
2015-02-27,14.47,14.516,14.308,14.375,2112823,0
2015-03-02,14.402,14.535,14.366,14.516,1799379,0
2015-03-03,14.45,14.47,14.163,14.172,2295520,0
2015-03-04,14.09,14.153,13.916,14.09,2222245,0
2015-03-05,14.153,14.182,13.877,13.936,1906039,0
2015-03-06,13.812,14.06,13.64,13.983,4483644,0
2015-03-09,13.983,14.003,13.85,13.946,2371736,0
2015-03-10,13.766,13.803,13.697,13.707,3200249,0
2015-03-11,13.707,13.757,13.545,13.659,2596371,0
2015-03-12,13.747,14.155,13.659,14.137,2807594,0
2015-03-13,14.137,14.174,13.937,14.12,2602230,0
2015-03-16,14.174,14.253,14.041,14.101,2798282,0
2015-03-17,14.061,14.164,13.984,14.081,1879644,0
2015-03-18,14.041,14.174,13.859,14.137,2170477,0
2015-03-19,14.137,14.164,14.013,14.081,1304255,0
2015-03-20,14.101,14.145,13.878,14.129,2358578,0
2015-03-23,14.12,14.253,14.004,14.013,1852339,0
2015-03-24,14.041,14.291,13.888,14.262,2624723,0
2015-03-25,14.291,14.291,13.803,13.832,2793784,0
2015-03-26,13.794,13.898,13.545,13.842,2486106,0
2015-03-27,13.822,13.868,13.707,13.851,1670307,0
2015-03-30,13.917,14.022,13.822,13.937,1944192,0
2015-03-31,13.898,14.013,13.678,13.898,3012135,0
2015-04-01,13.822,13.937,13.649,13.868,3478814,0
2015-04-02,13.868,13.994,13.757,13.908,1690918,0
2015-04-06,13.822,13.908,13.757,13.832,2459849,0
2015-04-07,13.832,13.947,13.707,13.717,1515527,0
2015-04-08,13.747,14.004,13.668,13.994,1674597,0
2015-04-09,13.957,14.101,13.917,14.051,2097340,0
2015-04-10,14.194,14.194,13.937,14.013,1639655,0
2015-04-13,13.975,14.091,13.957,14.013,1623334,0
2015-04-14,14.004,14.022,13.687,13.812,2070987,0
2015-04-15,13.822,13.868,13.611,13.707,3698966,0
2015-04-16,13.621,13.927,13.591,13.842,2552556,0
2015-04-17,13.757,13.784,13.392,13.507,2746393,0
2015-04-20,13.591,13.687,13.478,13.668,2486952,0
2015-04-21,13.697,13.737,13.362,13.469,4517856,0
2015-04-22,13.43,13.659,13.333,13.611,3837203,0
2015-04-23,13.766,14.491,13.766,14.081,6132305,0
2015-04-24,14.061,14.12,13.812,14.091,5146753,0
2015-04-27,14.101,14.291,13.832,13.868,4318570,0
2015-04-28,13.878,14.061,13.803,14.031,3365513,0
2015-04-29,13.947,14.031,13.766,13.803,3160673,0
2015-04-30,13.717,13.842,13.306,13.478,6449083,0
2015-05-01,13.584,13.878,13.526,13.803,5475105,0
2015-05-04,13.851,13.937,13.784,13.917,2659039,0
2015-05-05,13.966,13.984,13.507,13.687,5323307,0
2015-05-06,13.737,13.803,13.575,13.717,3155975,0
2015-05-07,13.717,13.898,13.678,13.888,2474643,0
2015-05-08,14.051,14.203,14.022,14.041,2577438,0
2015-05-11,14.013,14.213,14.013,14.081,2251346,0
2015-05-12,14.013,14.091,13.832,13.984,1717538,0
2015-05-13,14.031,14.155,13.957,14.013,1939172,0
2015-05-14,14.071,14.233,13.984,14.213,1873578,0
2015-05-15,14.31,14.338,14.081,14.137,2433862,0
2015-05-18,13.917,14.213,13.908,14.213,3092298,0
2015-05-19,14.194,14.405,14.155,14.203,2296229,0
2015-05-20,14.291,14.291,14.041,14.129,1979658,0
2015-05-21,14.145,14.164,13.975,14.101,1697195,0
2015-05-22,14.101,14.137,13.917,13.966,1761218,0
2015-05-26,13.908,13.994,13.812,13.842,1664575,0
2015-05-27,13.842,13.966,13.697,13.908,3904603,0
2015-05-28,13.842,13.975,13.766,13.822,2121478,0
2015-05-29,13.794,13.888,13.526,13.611,2261599,0
2015-06-01,13.621,13.766,13.43,13.63,2429993,0
2015-06-02,13.621,13.766,13.584,13.697,2631742,0
2015-06-03,13.707,13.803,13.611,13.766,1684115,0
2015-06-04,13.63,13.659,13.43,13.478,1951725,0
2015-06-05,13.469,13.545,13.372,13.545,2243607,0
2015-06-08,13.555,13.565,13.24,13.306,4453211,0
2015-06-09,13.269,13.402,13.23,13.297,3917515,0
2015-06-10,13.333,13.565,13.306,13.44,3069369,0
2015-06-11,13.478,13.585,13.402,13.44,1547680,0
2015-06-12,13.372,13.478,13.19,13.2,4959430,0
2015-06-15,13.104,13.219,12.971,13.104,5064927,0
2015-06-16,13.104,13.229,13.018,13.054,3685874,0
2015-06-17,13.084,13.133,13.018,13.094,3466858,0
2015-06-18,13.152,13.333,13.094,13.333,3745397,0
2015-06-19,13.372,13.641,13.296,13.565,3650016,0
2015-06-22,13.66,13.669,13.392,13.507,4296228,0
2015-06-23,13.488,13.602,13.488,13.535,4282270,0
2015-06-24,13.478,13.592,13.402,13.42,2510312,0
2015-06-25,13.488,13.535,13.258,13.306,2368956,0
2015-06-26,13.362,13.372,13.18,13.18,25875873,0
2015-06-29,13.094,13.352,13.044,13.054,5455738,0
2015-06-30,13.142,13.402,13.142,13.362,5870733,0
2015-07-01,13.488,13.575,13.2,13.229,5157286,0
2015-07-02,13.258,13.362,13.114,13.21,1908403,0
2015-07-06,13.074,13.323,13.044,13.21,2973885,0
2015-07-07,13.219,13.313,13.084,13.306,3677850,0
2015-07-08,13.219,13.333,13.074,13.133,1971471,0
2015-07-09,13.296,13.342,13.028,13.054,2541897,0
2015-07-10,13.258,13.785,13.258,13.757,6668101,0
2015-07-13,13.795,14.083,13.757,14.024,4921172,0
2015-07-14,14.014,14.206,13.949,14.053,3861646,0
2015-07-15,14.093,14.284,13.986,14.033,3471956,0
2015-07-16,14.083,14.265,14.033,14.14,3699948,0
2015-07-17,14.148,14.216,13.996,14.123,2519693,0
2015-07-20,14.093,14.39,14.073,14.256,4737702,0
2015-07-21,14.256,14.256,14.053,14.083,2399604,0
2015-07-22,14.123,14.236,14.073,14.132,5653387,0
2015-07-23,14.083,14.427,14.063,14.187,4949423,0
2015-07-24,14.158,14.236,13.804,13.986,5586878,0
2015-07-27,13.852,14.073,13.718,13.748,3844640,0
2015-07-28,13.823,14.033,13.767,13.977,3479159,0
2015-07-29,13.89,14.083,13.86,14.063,3328526,0
2015-07-30,13.986,14.312,13.986,14.274,3835049,0
2015-07-31,14.284,14.601,14.187,14.485,3166740,0
2015-08-03,14.476,14.532,14.103,14.265,4045566,0
2015-08-04,14.216,14.447,14.187,14.39,2528347,0
2015-08-05,14.495,14.561,14.294,14.37,2140763,0
2015-08-06,14.39,14.409,14.024,14.196,2653202,0
2015-08-07,14.206,14.437,14.167,14.37,3579127,0
2015-08-10,14.476,14.591,14.38,14.457,2840244,0
2015-08-11,14.351,14.37,14.158,14.256,2837527,0
2015-08-12,14.158,14.265,13.958,14.14,3514393,0
2015-08-13,14.123,14.177,14.083,14.148,2747362,0
2015-08-14,14.148,14.417,14.063,14.38,2899977,0
2015-08-17,14.361,14.561,14.274,14.551,2014003,0
2015-08-18,14.541,14.659,14.476,14.551,2506036,0
2015-08-19,14.467,14.504,14.226,14.457,2334971,0
2015-08-20,14.312,14.341,14.148,14.226,2787810,0
2015-08-21,14.053,14.167,13.795,13.852,2596522,0
2015-08-24,13.123,13.833,12.615,13.342,4740518,0
2015-08-25,13.66,13.823,13.229,13.229,5750750,0
2015-08-26,13.565,13.641,13.018,13.382,4588737,0
2015-08-27,13.592,13.728,13.352,13.535,4470211,0
2015-08-28,13.488,13.718,13.45,13.66,2416284,0
2015-08-31,13.631,13.795,13.516,13.526,2130445,0
2015-09-01,13.258,13.526,13.239,13.342,3785429,0
2015-09-02,13.565,13.679,13.333,13.45,3427871,0
2015-09-03,13.498,13.631,13.372,13.459,3036537,0
2015-09-04,13.287,13.469,13.258,13.372,1317650,0
2015-09-08,13.575,13.631,13.488,13.565,2618203,0
2015-09-09,13.66,13.669,13.478,13.498,2175685,0
2015-09-10,13.469,13.631,13.392,13.45,1558370,0
2015-09-11,13.362,13.507,13.352,13.459,1743190,0
2015-09-14,13.469,13.488,13.333,13.382,1787337,0
2015-09-15,13.43,13.585,13.411,13.555,2329553,0
2015-09-16,13.526,13.613,13.392,13.613,2495854,0
2015-09-17,13.642,13.709,13.459,13.545,2416086,0
2015-09-18,13.372,13.45,13.179,13.199,3290375,0
2015-09-21,13.257,13.43,13.209,13.305,2450254,0
2015-09-22,13.151,13.267,12.969,13.016,2506657,0
2015-09-23,13.016,13.063,12.728,12.92,3326938,0
2015-09-24,12.842,12.969,12.698,12.851,3337328,0
2015-09-25,12.969,13.016,12.813,12.911,3585687,0
2015-09-28,12.871,12.871,12.534,12.622,2427548,0
2015-09-29,12.583,12.66,12.168,12.236,6613472,0
2015-09-30,12.401,12.476,12.149,12.311,8552565,0
2015-10-01,12.371,12.553,12.054,12.485,3487837,0
2015-10-02,12.42,12.822,12.351,12.795,4167477,0
2015-10-05,12.881,13.083,12.747,12.871,3214668,0
2015-10-06,12.851,12.901,12.504,12.583,4989940,0
2015-10-07,12.66,12.851,12.553,12.698,2873119,0
2015-10-08,12.668,12.861,12.622,12.776,3870712,0
2015-10-09,12.822,13.122,12.822,13.043,3501964,0
2015-10-12,13.016,13.103,12.901,13.073,2097493,0
2015-10-13,12.996,13.277,12.996,13.151,2218513,0
2015-10-14,13.179,13.305,13.073,13.132,2348873,0
2015-10-15,13.122,13.257,12.969,13.228,2153282,0
2015-10-16,13.238,13.305,13.063,13.073,4143897,0
2015-10-19,13.053,13.247,13.043,13.218,3307355,0
2015-10-20,13.169,13.323,13.122,13.132,2354516,0
2015-10-21,13.093,13.199,12.901,12.978,3983622,0
2015-10-22,13.026,13.613,13.026,13.585,5953568,0
2015-10-23,13.67,13.862,13.661,13.758,3272405,0
2015-10-26,13.709,13.892,13.632,13.758,3324862,0
2015-10-27,13.699,13.749,13.45,13.719,2767790,0
2015-10-28,13.749,13.902,13.623,13.814,2617073,0
2015-10-29,13.776,13.921,13.632,13.699,2362689,0
2015-10-30,13.719,13.776,13.535,13.632,2885894,0
2015-11-02,13.651,13.872,13.478,13.768,3370150,0
2015-11-03,13.758,13.776,13.267,13.295,5457886,0
2015-11-04,13.342,13.488,13.267,13.295,3628344,0
2015-11-05,13.286,13.45,13.189,13.411,2387306,0
2015-11-06,13.372,13.565,13.286,13.516,2815677,0
2015-11-09,13.507,13.507,13.169,13.277,1633301,0
2015-11-10,13.228,13.382,13.083,13.151,3517546,0
2015-11-11,13.179,13.392,13.113,13.286,2090127,0
2015-11-12,13.199,13.218,12.93,12.95,2307635,0
2015-11-13,12.94,13.151,12.813,13.035,2386164,0
2015-11-16,13.016,13.016,12.632,12.718,6151237,0
2015-11-17,12.766,12.92,12.593,12.632,5263748,0
2015-11-18,12.641,12.911,12.622,12.891,2559111,0
2015-11-19,12.911,13.093,12.795,13.035,2768104,0
2015-11-20,13.093,13.295,13.093,13.228,1408097,0
2015-11-23,13.189,13.313,13.151,13.189,1861296,0
2015-11-24,13.113,13.257,13.043,13.151,1595484,0
2015-11-25,13.151,13.257,13.073,13.141,989180,0
2015-11-27,13.199,13.238,13.093,13.209,768658,0
2015-11-30,13.218,13.286,13.043,13.161,2442565,0
2015-12-01,13.199,13.305,13.151,13.267,2131176,0
2015-12-02,13.247,13.286,12.94,13.035,2734675,0
2015-12-03,13.113,13.113,12.842,13.035,4077970,0
2015-12-04,13.073,13.113,12.881,12.94,2970551,0
2015-12-07,12.881,12.92,12.747,12.851,3353946,0
2015-12-08,12.766,12.851,12.641,12.678,2064429,0
2015-12-09,12.668,12.881,12.514,12.622,2779219,0
2015-12-10,12.65,12.766,12.534,12.534,2367466,0
2015-12-11,12.449,12.603,12.35,12.485,2428634,0
2015-12-14,12.469,12.583,12.275,12.35,2560262,0
2015-12-15,12.43,12.514,12.275,12.39,2869121,0
2015-12-16,12.4,12.544,12.215,12.494,3927037,0
2015-12-17,12.553,12.622,12.235,12.245,2322055,0
2015-12-18,12.255,12.293,11.819,11.828,5320623,0
2015-12-21,11.888,11.972,11.762,11.955,6567689,0
2015-12-22,11.963,12.109,11.898,12.062,3522263,0
2015-12-23,12.119,12.31,12.071,12.265,2609712,0
2015-12-24,12.235,12.36,12.235,12.293,863314,0
2015-12-28,12.275,12.31,12.167,12.265,1512489,0
2015-12-29,12.36,12.43,12.32,12.39,1968920,0
2015-12-30,12.39,12.514,12.35,12.44,2028590,0
2015-12-31,12.38,12.553,12.34,12.4,2765085,0
2016-01-04,12.187,12.449,12.119,12.4,4239787,0
2016-01-05,12.4,12.553,12.303,12.524,4486882,0
2016-01-06,12.275,12.553,12.119,12.197,2984493,0
2016-01-07,11.963,12.114,11.878,11.945,3849774,0
2016-01-08,12.002,12.062,11.684,11.723,3191086,0
2016-01-11,11.762,12.071,11.752,11.868,4244658,0
2016-01-12,11.972,12.037,11.626,11.79,3765893,0
2016-01-13,11.858,11.982,11.588,11.635,3035005,0
2016-01-14,11.645,11.762,11.51,11.684,4452253,0
2016-01-15,11.298,11.903,11.132,11.713,4203964,0
2016-01-19,11.79,11.868,11.394,11.588,3893823,0
2016-01-20,11.424,11.612,11.123,11.49,3006090,0
2016-01-21,11.5,11.597,11.336,11.346,3075076,0
2016-01-22,11.461,11.809,11.414,11.781,3632466,0
2016-01-25,11.55,11.55,10.515,10.639,16747286,0
2016-01-26,10.621,10.902,10.465,10.756,9955377,0
2016-01-27,10.748,10.786,10.515,10.525,8431500,0
2016-01-28,10.574,10.678,10.351,10.38,4805911,0
2016-01-29,10.427,10.988,10.427,10.978,8935425,0
2016-02-01,10.921,11.022,10.738,10.968,2861276,0
2016-02-02,10.852,10.959,10.565,10.862,3347974,0
2016-02-03,10.959,11.047,10.708,10.902,3424833,0
2016-02-04,10.872,11.095,10.862,11.047,3222269,0
2016-02-05,11.007,11.172,10.814,10.921,5220728,0
2016-02-08,10.805,10.902,10.659,10.776,4639337,0
2016-02-09,10.998,11.612,10.796,11.569,8072128,0
2016-02-10,11.53,11.945,11.461,11.49,9704390,0
2016-02-11,11.288,11.597,11.128,11.142,5315087,0
2016-02-12,11.22,11.341,11.007,11.23,7123157,0
2016-02-16,11.346,11.394,11.19,11.307,4913297,0
2016-02-17,11.356,11.404,11.201,11.278,5683520,0
2016-02-18,11.269,11.312,10.964,11.114,8455852,0
2016-02-19,11.095,11.123,10.678,10.814,7967996,0
2016-02-22,10.912,11.24,10.912,11.123,5189624,0
2016-02-23,11.095,11.54,11.067,11.356,6000468,0
2016-02-24,11.259,11.664,11.22,11.616,4801528,0
2016-02-25,11.626,11.795,11.559,11.733,3705369,0
2016-02-26,11.781,11.932,11.734,11.918,4980526,0
2016-02-29,11.898,12.101,11.828,11.918,3615957,0
2016-03-01,11.982,12.081,11.868,11.955,4276501,0
2016-03-02,11.908,12.37,11.908,12.37,5748392,0
2016-03-03,12.32,12.524,12.284,12.524,4755312,0
2016-03-04,12.504,12.613,12.303,12.33,4134168,0
2016-03-07,12.31,12.4,12.147,12.245,3702169,0
2016-03-08,12.137,12.197,11.858,11.927,4018867,0
2016-03-09,11.955,12.137,11.848,12.101,3284329,0
2016-03-10,12.101,12.293,12.027,12.187,4607072,0
2016-03-11,12.284,12.495,12.265,12.486,2872156,0
2016-03-14,12.421,12.575,12.391,12.441,2375375,0
2016-03-15,12.371,12.381,12.182,12.265,2263861,0
2016-03-16,12.215,12.565,12.212,12.525,2178606,0
2016-03-17,12.486,12.788,12.477,12.76,2671352,0
2016-03-18,12.788,12.807,12.614,12.721,4117323,0
2016-03-21,12.711,12.964,12.643,12.691,2435627,0
2016-03-22,12.585,12.75,12.545,12.711,3376738,0
2016-03-23,12.671,12.701,12.57,12.575,2462757,0
2016-03-24,12.535,12.605,12.431,12.477,2812156,0
2016-03-28,12.45,12.45,12.021,12.381,4578000,0
2016-03-29,12.401,12.634,12.225,12.605,3058398,0
2016-03-30,12.634,12.652,12.275,12.495,4722311,0
2016-03-31,12.535,12.595,12.386,12.47,5555578,0
2016-04-01,12.441,12.614,12.401,12.565,3610877,0
2016-04-04,12.575,12.716,12.535,12.565,2270678,0
2016-04-05,12.45,12.495,12.265,12.284,2426729,0
2016-04-06,12.303,12.381,12.177,12.371,2195069,0
2016-04-07,12.311,12.361,12.187,12.235,1864267,0
2016-04-08,12.311,12.505,12.265,12.421,2391527,0
2016-04-11,12.431,12.6,12.401,12.421,1853463,0
2016-04-12,12.421,12.595,12.421,12.545,1848705,0
2016-04-13,12.614,12.711,12.535,12.701,2047087,0
2016-04-14,12.671,12.769,12.336,12.575,2868904,0
2016-04-15,12.555,12.817,12.545,12.798,2342442,0
2016-04-18,12.788,12.969,12.75,12.964,2822285,0
2016-04-19,13.021,13.138,12.992,13.079,4088785,0
2016-04-20,13.128,13.274,13.039,13.049,6218447,0
2016-04-21,13.109,13.23,12.885,12.895,3502497,0
2016-04-22,12.925,13.298,12.905,13.254,3137051,0
2016-04-25,13.089,13.089,12.73,12.855,5019720,0
2016-04-26,12.935,13.069,12.321,12.662,11216619,0
2016-04-27,12.721,12.836,12.605,12.807,6183133,0
2016-04-28,12.701,12.964,12.595,12.826,5924769,0
2016-04-29,12.798,12.885,12.643,12.885,4346317,0
2016-05-02,12.895,12.895,12.75,12.826,3064251,0
2016-05-03,12.701,12.711,12.381,12.595,4013109,0
2016-05-04,12.545,12.585,12.303,12.341,2513524,0
2016-05-05,12.351,12.46,12.255,12.361,2168490,0
2016-05-06,12.293,12.401,12.255,12.311,3020728,0
2016-05-09,12.311,12.46,12.265,12.441,2080005,0
2016-05-10,12.505,12.779,12.431,12.74,3853684,0
2016-05-11,12.73,12.865,12.681,12.817,6064004,0
2016-05-12,13.079,13.254,12.925,12.992,5768651,0
2016-05-13,12.935,12.992,12.76,12.817,3982835,0
2016-05-16,12.855,12.983,12.769,12.964,2069032,0
2016-05-17,12.885,12.987,12.76,12.846,4894942,0
2016-05-18,12.846,12.905,12.611,12.711,3595467,0
2016-05-19,12.634,12.681,12.391,12.595,2765869,0
2016-05-20,12.614,12.945,12.614,12.925,4362714,0
2016-05-23,12.875,12.875,12.691,12.701,4677704,0
2016-05-24,12.75,12.983,12.495,12.905,4179841,0
2016-05-25,12.954,13.021,12.865,12.964,3652233,0
2016-05-26,12.973,12.973,12.76,12.885,3795875,0
2016-05-27,12.875,13.216,12.846,13.186,5284612,0
2016-05-31,13.196,13.235,12.915,13.001,2762646,0
2016-06-01,12.935,13.039,12.846,13.039,2198367,0
2016-06-02,13.031,13.031,12.846,13.031,2042722,0
2016-06-03,13.031,13.109,12.992,13.079,2170088,0
2016-06-06,13.128,13.147,12.945,13.001,1974390,0
2016-06-07,13.039,13.128,12.925,13.049,2706195,0
2016-06-08,13.089,13.109,12.983,13.069,2460233,0
2016-06-09,12.973,13.059,12.846,12.973,3640175,0
2016-06-10,12.905,12.95,12.788,12.855,2574662,0
2016-06-13,12.74,12.75,12.379,12.399,5658470,0
2016-06-14,12.379,12.514,12.292,12.399,6033116,0
2016-06-15,12.458,12.642,12.404,12.419,3152808,0
2016-06-16,12.359,12.389,12.214,12.369,2040465,0
2016-06-17,12.329,12.468,12.223,12.319,3030597,0
2016-06-20,12.504,12.73,12.468,12.623,3674091,0
2016-06-21,12.642,12.715,12.604,12.651,2879055,0
2016-06-22,12.651,12.798,12.642,12.67,2619236,0
2016-06-23,12.798,12.895,12.7,12.73,4839654,0
2016-06-24,12.223,12.48,12.223,12.301,5633003,0
2016-06-27,12.154,12.292,11.682,11.746,3806719,0
2016-06-28,11.863,11.959,11.638,11.794,3295722,0
2016-06-29,11.932,12.068,11.858,12.028,3566348,0
2016-06-30,12.098,12.243,11.998,12.214,2361049,0
2016-07-01,12.154,12.263,12.144,12.243,2358981,0
2016-07-05,12.223,12.253,11.873,11.978,1772414,0
2016-07-06,11.978,12.204,11.913,12.204,2938913,0
2016-07-07,12.214,12.458,12.058,12.126,2833326,0
2016-07-08,12.223,12.429,12.154,12.369,2531582,0
2016-07-11,12.389,12.618,12.282,12.584,4332811,0
2016-07-12,12.71,12.905,12.692,12.769,5716827,0
2016-07-13,12.865,12.865,12.661,12.75,4395409,0
2016-07-14,12.817,12.915,12.73,12.875,3429763,0
2016-07-15,12.973,13.11,12.875,12.895,2690927,0
2016-07-18,12.865,12.925,12.74,12.769,2121526,0
2016-07-19,12.779,12.798,12.623,12.661,1977297,0
2016-07-20,12.661,12.973,12.642,12.807,3562415,0
2016-07-21,12.826,12.915,12.75,12.75,3886896,0
2016-07-22,12.75,12.788,12.67,12.68,2322694,0
2016-07-25,12.651,12.807,12.623,12.769,4140211,0
2016-07-26,12.826,13.528,12.807,13.323,7297198,0
2016-07-27,13.323,13.479,13.207,13.441,3662810,0
2016-07-28,13.402,13.421,13.286,13.305,3525221,0
2016-07-29,13.276,13.309,13.158,13.286,2436521,0
2016-08-01,13.342,13.402,13.177,13.246,3565094,0
2016-08-02,13.295,13.295,13.129,13.217,2336329,0
2016-08-03,13.177,13.305,13.129,13.276,2056427,0
2016-08-04,13.323,13.507,13.167,13.187,2623294,0
2016-08-05,13.276,13.441,13.236,13.411,2223021,0
2016-08-08,13.392,13.431,13.313,13.421,1387707,0
2016-08-09,13.46,13.533,13.372,13.372,1852857,0
2016-08-10,13.342,13.635,13.313,13.635,3592170,0
2016-08-11,13.635,13.713,13.508,13.548,2160758,0
2016-08-12,13.518,13.538,13.362,13.441,1221905,0
2016-08-15,13.441,13.758,13.441,13.606,2355524,0
2016-08-16,13.635,13.748,13.573,13.606,2539798,0
2016-08-17,13.568,13.626,13.494,13.538,2293606,0
2016-08-18,13.568,13.659,13.421,13.644,3968803,0
2016-08-19,13.568,13.801,13.538,13.763,2889977,0
2016-08-22,13.674,13.898,13.568,13.878,3780423,0
2016-08-23,13.878,14.17,13.878,14.094,4675140,0
2016-08-24,14.084,14.084,13.938,14.005,3658358,0
2016-08-25,13.948,14.254,13.948,14.104,4557976,0
2016-08-26,14.104,14.249,14.025,14.104,3100721,0
2016-08-29,14.124,14.229,13.976,14.084,2797168,0
2016-08-30,14.064,14.129,13.99,14.094,1785901,0
2016-08-31,14.084,14.124,13.898,13.967,3387427,0
2016-09-01,14.005,14.204,13.953,14.18,2699366,0
2016-09-02,14.219,14.269,14.084,14.209,1903212,0
2016-09-06,14.219,14.279,14.119,14.199,1309457,0
2016-09-07,14.142,14.249,14.099,14.219,1667844,0
2016-09-08,14.15,14.317,14.005,14.005,3177590,0
2016-09-09,13.928,13.957,13.543,13.644,2440957,0
2016-09-12,13.558,13.787,13.499,13.723,1681912,0
2016-09-13,13.577,13.782,13.547,13.616,1889391,0
2016-09-14,13.635,13.713,13.42,13.459,3175289,0
2016-09-15,13.498,13.82,13.478,13.782,3605821,0
2016-09-16,13.782,13.85,13.567,13.587,5045366,0
2016-09-19,13.626,13.674,13.386,13.459,4508538,0
2016-09-20,13.537,13.587,13.43,13.478,3019052,0
2016-09-21,13.537,13.733,13.44,13.703,2586460,0
2016-09-22,13.772,13.84,13.743,13.782,2567040,0
2016-09-23,13.763,13.85,13.763,13.82,2158666,0
2016-09-26,13.763,13.869,13.733,13.772,2314672,0
2016-09-27,13.792,13.792,13.537,13.547,2562660,0
2016-09-28,13.635,13.679,13.44,13.577,2341057,0
2016-09-29,13.517,13.547,13.259,13.303,3470517,0
2016-09-30,13.488,13.674,13.43,13.674,7099762,0
2016-10-03,13.517,13.537,13.264,13.478,4455899,0
2016-10-04,13.45,13.772,13.332,13.341,5174189,0
2016-10-05,13.42,13.43,13.215,13.234,3237679,0
2016-10-06,13.205,13.527,13.108,13.478,5438432,0
2016-10-07,13.469,13.537,13.284,13.42,3585971,0
2016-10-10,13.459,13.577,13.391,13.41,1214829,0
2016-10-11,13.391,13.41,13.185,13.293,1725103,0
2016-10-12,13.264,13.415,13.264,13.322,1029489,0
2016-10-13,13.156,13.224,12.99,13.156,1280529,0
2016-10-14,13.224,13.42,13.175,13.274,1997622,0
2016-10-17,13.332,13.459,13.254,13.293,1756447,0
2016-10-18,13.43,13.45,13.274,13.371,3469838,0
2016-10-19,13.44,13.45,13.303,13.381,1893538,0
2016-10-20,13.322,13.332,13.004,13.068,5685232,0
2016-10-21,13.048,13.303,12.907,13.215,4453529,0
2016-10-24,13.322,13.45,13.254,13.44,5562997,0
2016-10-25,12.629,12.852,12.143,12.208,20799967,0
2016-10-26,11.992,12.359,11.963,12.158,9209456,0
2016-10-27,12.168,12.444,12.092,12.304,7799082,0
2016-10-28,12.296,12.379,12.11,12.198,6412482,0
2016-10-31,12.178,12.319,12.168,12.218,4229803,0
2016-11-01,12.296,12.404,12.218,12.354,8005415,0
2016-11-02,12.324,12.354,12.188,12.228,3915581,0
2016-11-03,12.198,12.287,12.042,12.052,4378082,0
2016-11-04,12.092,12.287,12.052,12.092,2415203,0
2016-11-07,12.304,12.329,12.168,12.238,1846130,0
2016-11-08,12.198,12.314,12.138,12.268,2454285,0
2016-11-09,12.148,12.485,12.063,12.344,2257781,0
2016-11-10,12.404,12.52,12.394,12.404,1828319,0
2016-11-11,12.404,12.448,12.304,12.394,1952835,0
2016-11-14,12.472,12.741,12.453,12.657,2273531,0
2016-11-15,12.648,12.706,12.56,12.686,1733752,0
2016-11-16,12.686,12.746,12.51,12.57,3072593,0
2016-11-17,12.56,12.736,12.453,12.639,3824716,0
2016-11-18,12.639,12.736,12.619,12.676,1340357,0
2016-11-21,12.639,12.756,12.619,12.676,2225620,0
2016-11-22,12.716,12.736,12.485,12.52,6102033,0
2016-11-23,12.51,12.852,12.51,12.657,8008950,0
2016-11-25,12.706,12.711,12.59,12.639,1648647,0
2016-11-28,12.61,12.671,12.53,12.55,3550218,0
2016-11-29,12.53,12.746,12.52,12.61,4683616,0
2016-11-30,12.686,12.746,12.287,12.287,3728781,0
2016-12-01,12.324,12.384,12.077,12.304,4699966,0
2016-12-02,12.287,12.414,12.287,12.296,2278005,0
2016-12-05,12.394,12.453,12.168,12.304,5797552,0
2016-12-06,12.314,12.374,12.198,12.324,3522988,0
2016-12-07,12.912,12.961,12.701,12.766,6174768,0
2016-12-08,12.766,12.823,12.657,12.746,3087993,0
2016-12-09,12.746,12.947,12.746,12.922,2511344,0
2016-12-12,12.961,13.048,12.696,12.696,3718175,0
2016-12-13,12.711,12.878,12.584,12.681,4008439,0
2016-12-14,12.681,12.791,12.604,12.652,2603108,0
2016-12-15,12.634,12.721,12.362,12.387,3824764,0
2016-12-16,12.387,12.554,12.367,12.407,4029348,0
2016-12-19,12.407,12.574,12.387,12.476,2005774,0
2016-12-20,12.476,12.559,12.307,12.327,2986069,0
2016-12-21,12.367,12.377,12.25,12.26,4323789,0
2016-12-22,12.2,12.294,12.17,12.24,2418966,0
2016-12-23,12.28,12.357,12.21,12.317,1870267,0
2016-12-27,12.367,12.467,12.327,12.377,1303450,0
2016-12-28,12.467,12.476,12.18,12.2,1673935,0
2016-12-29,12.19,12.357,12.19,12.317,2423251,0
2016-12-30,12.317,12.337,12.18,12.27,2254812,0
2017-01-03,12.427,12.662,12.337,12.624,5059253,0
2017-01-04,12.652,12.791,12.652,12.771,4759401,0
2017-01-05,12.721,12.829,12.721,12.741,2533076,0
2017-01-06,12.721,12.781,12.584,12.614,5928264,0
2017-01-09,12.564,12.801,12.529,12.652,4272080,0
2017-01-10,12.634,12.888,12.634,12.82,2962026,0
2017-01-11,13.075,13.105,12.766,12.829,4713939,0
2017-01-12,12.771,12.808,12.569,12.731,2317252,0
2017-01-13,12.771,12.848,12.447,12.604,3523491,0
2017-01-17,12.614,12.761,12.519,12.564,3614538,0
2017-01-18,12.604,12.736,12.484,12.534,6187504,0
2017-01-19,12.534,12.652,12.337,12.337,3460721,0
2017-01-20,12.18,12.21,11.797,12.053,9728917,0
2017-01-23,12.112,12.342,12.093,12.18,5855781,0
2017-01-24,12.22,12.476,12.22,12.417,5880031,0
2017-01-25,12.514,12.657,12.437,12.604,2580789,0
2017-01-26,12.652,12.652,12.447,12.574,2420758,0
2017-01-27,12.457,12.584,12.27,12.29,6678879,0
2017-01-30,12.26,12.337,12.112,12.22,17485143,0
2017-01-31,12.25,12.347,12.145,12.299,8409826,0
2017-02-01,12.377,12.564,12.322,12.564,7377266,0
2017-02-02,12.524,12.564,12.347,12.427,4265815,0
2017-02-03,12.427,12.514,12.372,12.437,3893914,0
2017-02-06,12.377,12.524,12.28,12.467,5635354,0
2017-02-07,12.494,13.065,12.442,12.484,12440396,0
2017-02-08,12.484,12.948,12.457,12.938,18537548,0
2017-02-09,12.938,13.095,12.878,13.065,9074856,0
2017-02-10,13.055,13.055,12.82,12.829,6016208,0
2017-02-13,12.848,12.898,12.643,12.741,7618688,0
2017-02-14,13.135,13.449,13.095,13.331,8811848,0
2017-02-15,13.311,13.547,13.247,13.498,5506630,0
2017-02-16,13.547,13.616,13.345,13.567,5731952,0
2017-02-17,13.567,13.567,13.35,13.36,4171250,0
2017-02-21,13.37,13.547,13.36,13.478,6233636,0
2017-02-22,13.469,13.512,13.34,13.4,2134738,0
2017-02-23,13.429,13.517,13.292,13.292,3245521,0
2017-02-24,13.232,13.39,13.183,13.292,2496285,0
2017-02-27,13.282,13.439,13.242,13.311,3295758,0
2017-02-28,13.311,13.419,13.085,13.125,4535895,0
2017-03-01,13.321,13.419,13.252,13.272,3493102,0
2017-03-02,13.222,13.259,13.11,13.115,2349820,0
2017-03-03,13.125,13.203,13.05,13.085,2471726,0
2017-03-06,13.075,13.159,12.908,12.928,3720409,0
2017-03-07,12.858,12.858,12.25,12.467,11464977,0
2017-03-08,12.791,12.908,12.624,12.711,8847550,0
2017-03-09,12.662,12.701,12.494,12.634,3475406,0
2017-03-10,12.681,12.81,12.671,12.741,2980419,0
2017-03-13,12.761,12.987,12.751,12.848,3027027,0
2017-03-14,12.801,12.948,12.691,12.858,2108961,0
2017-03-15,12.918,13.055,12.858,12.987,2736133,0
2017-03-16,13.075,13.173,12.81,12.839,3558545,0
2017-03-17,12.908,12.908,12.741,12.741,2875402,0
2017-03-20,12.741,13.016,12.741,13.006,3586810,0
2017-03-21,13.075,13.085,12.691,12.751,4545767,0
2017-03-22,12.741,12.791,12.629,12.781,2848518,0
2017-03-23,12.791,12.973,12.776,12.888,1885533,0
2017-03-24,12.868,12.913,12.514,12.554,7059796,0
2017-03-27,12.471,12.653,12.396,12.609,2905691,0
2017-03-28,12.609,12.767,12.529,12.677,2166776,0
2017-03-29,12.667,12.727,12.599,12.648,1631708,0
2017-03-30,12.629,12.707,12.589,12.677,2597517,0
2017-03-31,12.687,12.821,12.667,12.727,1883636,0
2017-04-03,12.747,12.965,12.747,12.955,6814055,0
2017-04-04,12.994,13.004,12.787,12.797,5169755,0
2017-04-05,12.787,12.915,12.697,12.855,6466803,0
2017-04-06,12.846,12.865,12.757,12.836,4726646,0
2017-04-07,12.817,12.875,12.697,12.707,1638172,0
2017-04-10,12.737,12.792,12.677,12.737,1601430,0
2017-04-11,12.677,12.732,12.599,12.697,2112443,0
2017-04-12,12.707,12.717,12.539,12.609,1768092,0
2017-04-13,12.589,12.687,12.579,12.629,5987828,0
2017-04-17,12.707,12.89,12.707,12.875,3621539,0
2017-04-18,12.836,13.159,12.817,13.014,5396007,0
2017-04-19,13.004,13.241,13.004,13.143,5347955,0
2017-04-20,13.231,13.39,13.221,13.311,4362628,0
2017-04-21,13.311,13.419,13.172,13.39,4540951,0
2017-04-24,13.548,13.578,13.261,13.429,7143341,0
2017-04-25,13.766,14.023,13.331,13.528,10322636,0
2017-04-26,13.528,13.548,13.291,13.429,4768090,0
2017-04-27,13.39,13.706,13.311,13.508,5324899,0
2017-04-28,13.508,13.548,13.321,13.429,2982904,0
2017-05-01,13.479,13.667,13.419,13.587,3978412,0
2017-05-02,13.597,13.785,13.553,13.716,4181316,0
2017-05-03,13.677,13.677,13.499,13.647,2636315,0
2017-05-04,13.657,13.934,13.657,13.874,3768176,0
2017-05-05,13.874,13.963,13.825,13.944,2114246,0
2017-05-08,13.934,14.003,13.894,13.963,2648243,0
2017-05-09,13.973,13.993,13.864,13.874,2385015,0
2017-05-10,13.845,14.003,13.795,13.993,2270520,0
2017-05-11,14.013,14.013,13.8,13.914,2173341,0
2017-05-12,13.835,13.904,13.657,13.736,3347231,0
2017-05-15,13.716,13.899,13.686,13.884,1984734,0
2017-05-16,13.884,13.924,13.766,13.845,1765071,0
2017-05-17,13.627,13.667,13.419,13.419,3716799,0
2017-05-18,13.469,13.469,13.143,13.241,9021753,0
2017-05-19,13.311,13.331,13.103,13.202,5766975,0
2017-05-22,13.133,13.144,12.692,12.846,15978120,0
2017-05-23,12.885,12.975,12.817,12.925,11256968,0
2017-05-24,12.935,13.331,12.865,13.281,4934876,0
2017-05-25,13.37,13.395,13.251,13.36,3768105,0
2017-05-26,13.35,13.419,13.316,13.35,4707569,0
2017-05-30,13.34,13.395,13.301,13.331,2973685,0
2017-05-31,13.35,13.37,13.225,13.36,2439889,0
2017-06-01,13.38,13.568,13.38,13.528,2676390,0
2017-06-02,13.518,13.528,13.345,13.37,2288267,0
2017-06-05,13.35,13.36,13.113,13.133,3588443,0
2017-06-06,13.083,13.261,12.994,13.241,4079683,0
2017-06-07,13.261,13.291,13.177,13.221,2816480,0
2017-06-08,13.163,13.163,12.865,12.925,4731617,0
2017-06-09,12.945,13.078,12.885,12.915,5385281,0
2017-06-12,12.905,12.999,12.865,12.905,3631551,0
2017-06-13,12.97,13.139,12.88,13.049,4627694,0
2017-06-14,13.129,13.179,12.99,13.01,3504200,0
2017-06-15,12.94,13.109,12.91,13.109,3252455,0
2017-06-16,13.089,13.119,13.022,13.079,3211296,0
2017-06-19,13.079,13.209,13.079,13.209,1696738,0
2017-06-20,13.179,13.218,12.925,13.01,2558130,0
2017-06-21,13.01,13.159,12.95,13.069,2503360,0
2017-06-22,13.049,13.129,12.99,13.079,2703129,0
2017-06-23,13.069,13.179,13.01,13.179,3074179,0
2017-06-26,13.209,13.238,13.114,13.189,1599282,0
2017-06-27,13.308,13.636,13.308,13.537,5991967,0
2017-06-28,13.596,13.835,13.596,13.736,3863173,0
2017-06-29,13.736,13.766,13.507,13.636,2581437,0
2017-06-30,13.646,13.746,13.582,13.706,2625491,0
2017-07-03,13.795,13.826,13.701,13.756,1630040,0
2017-07-05,13.756,13.805,13.706,13.775,2699771,0
2017-07-06,13.726,13.775,13.696,13.736,3925675,0
2017-07-07,13.756,13.815,13.721,13.815,2752769,0
2017-07-10,13.726,13.825,13.686,13.736,2882919,0
2017-07-11,13.805,13.835,13.716,13.736,3785176,0
2017-07-12,13.795,13.875,13.726,13.795,3228792,0
2017-07-13,13.795,13.86,13.785,13.855,2223877,0
2017-07-14,13.825,13.865,13.756,13.815,1829944,0
2017-07-17,13.785,13.845,13.726,13.775,3230833,0
2017-07-18,13.775,13.795,13.721,13.756,4509890,0
2017-07-19,13.746,13.805,13.706,13.756,1949209,0
2017-07-20,13.746,13.775,13.606,13.716,3545472,0
2017-07-21,13.676,13.736,13.517,13.656,2259262,0
2017-07-24,13.626,13.736,13.537,13.696,3477353,0
2017-07-25,13.845,13.845,13.179,13.268,7378533,0
2017-07-26,13.139,13.169,13.039,13.049,4189503,0
2017-07-27,13.059,13.218,12.92,13.179,3779890,0
2017-07-28,13.149,13.189,13.02,13.079,2922534,0
2017-07-31,13.059,13.129,12.96,13.119,2648345,0
2017-08-01,13.189,13.228,13.059,13.149,2553131,0
2017-08-02,13.109,13.139,12.985,13.129,4219904,0
2017-08-03,13.139,13.199,12.98,13.059,1645031,0
2017-08-04,13.109,13.139,13.034,13.119,1950148,0
2017-08-07,13.119,13.189,13.109,13.169,2678595,0
2017-08-08,13.159,13.238,13.079,13.089,2133675,0
2017-08-09,13.049,13.194,13.044,13.099,2613342,0
2017-08-10,13.039,13.149,13,13.089,3356858,0
2017-08-11,12.96,13.179,12.94,13.169,2440287,0
2017-08-14,13.268,13.656,13.258,13.636,5345078,0
2017-08-15,13.616,13.621,13.477,13.547,2526918,0
2017-08-16,13.646,13.751,13.626,13.696,2062213,0
2017-08-17,13.656,13.756,13.517,13.527,2304510,0
2017-08-18,13.437,13.477,13.318,13.398,7611404,0
2017-08-21,13.069,13.069,12.771,12.841,5374815,0
2017-08-22,12.89,13.059,12.86,13.059,2245311,0
2017-08-23,12.99,13.039,12.93,12.97,1558585,0
2017-08-24,13.03,13.03,12.91,12.93,1646207,0
2017-08-25,12.98,13.059,12.91,13,1348670,0
2017-08-28,13.03,13.03,12.681,12.751,3553323,0
2017-08-29,12.681,12.751,12.582,12.632,2699408,0
2017-08-30,12.612,12.9,12.602,12.88,2473027,0
2017-08-31,12.9,13.089,12.89,12.98,3032860,0
2017-09-01,13.049,13.119,12.97,13.079,1816418,0
2017-09-05,13.049,13.184,13,13.01,2056332,0
2017-09-06,13.159,13.398,13.099,13.099,5433323,0
2017-09-07,13.089,13.154,12.965,13.059,6772163,0
2017-09-08,13,13.144,12.98,13.099,4891366,0
2017-09-11,13.199,13.358,13.119,13.238,2394062,0
2017-09-12,13.248,13.318,13.079,13.099,2937510,0
2017-09-13,13.059,13.169,12.94,12.94,3266916,0
2017-09-14,12.96,13.09,12.93,13.06,3288676,0
2017-09-15,13.04,13.13,12.99,13,3047925,0
2017-09-18,13.11,13.26,13.085,13.22,2663886,0
2017-09-19,13.28,13.37,13.22,13.33,3391133,0
2017-09-20,13.32,13.62,13.32,13.51,3843012,0
2017-09-21,13.49,13.78,13.46,13.69,4703538,0
2017-09-22,13.65,13.77,13.57,13.67,4600215,0
2017-09-25,13.64,13.67,13.27,13.36,3605553,0
2017-09-26,13.37,13.56,13.33,13.56,2276636,0
2017-09-27,13.62,13.74,13.555,13.71,1902892,0
2017-09-28,13.73,13.91,13.7,13.86,2798026,0
2017-09-29,13.9,13.98,13.82,13.95,2774987,0
2017-10-02,14,14.1,13.935,14.06,2136070,0
2017-10-03,14.13,14.26,14.06,14.22,2937342,0
2017-10-04,14.25,14.345,14.17,14.25,2660019,0
2017-10-05,14.27,14.285,14.1,14.16,3251709,0
2017-10-06,14.19,14.29,14.12,14.16,4343326,0
2017-10-09,14.19,14.25,14.155,14.2,945851,0
2017-10-10,14.23,14.37,14.215,14.33,2451244,0
2017-10-11,14.3,14.33,14.2,14.21,1915854,0
2017-10-12,14.26,14.33,14.17,14.18,1911394,0
2017-10-13,14.16,14.29,14.13,14.23,1649931,0
2017-10-16,14.28,14.31,14.18,14.26,1249897,0
2017-10-17,14.21,14.255,14.14,14.17,1316885,0
2017-10-18,14.2,14.34,14.185,14.28,4772053,0
2017-10-19,14.28,14.31,14.17,14.24,1875023,0
2017-10-20,14.29,14.33,14.2,14.28,1909020,0
2017-10-23,14.35,14.39,14.24,14.27,3501956,0
2017-10-24,15.4,15.48,14.9,15.2,18868648,0
2017-10-25,15.27,15.32,14.97,15.31,6914719,0
2017-10-26,15.3,15.6,15.27,15.51,5117830,0
2017-10-27,15.53,15.63,15.38,15.54,4702991,0
2017-10-30,15.4,15.53,15.25,15.3,3096980,0
2017-10-31,15.39,15.52,15.285,15.49,4399550,0
2017-11-01,15.48,15.85,15.48,15.83,4248631,0
2017-11-02,15.81,15.81,15.63,15.71,2659844,0
2017-11-03,15.73,15.75,15.62,15.75,2554489,0
2017-11-06,15.75,15.76,15.45,15.47,3989612,0
2017-11-07,15.42,15.5199,15.29,15.5,4072052,0
2017-11-08,15.43,15.55,15.43,15.5,1820897,0
2017-11-09,15.43,15.48,15.2,15.41,3178265,0
2017-11-10,15.36,15.42,15.15,15.25,3220643,0
