Date,Open,High,Low,Close,Volume,OpenInt
2006-06-22,3.4463,3.4463,3.4463,3.4463,0,0
2006-06-23,4.0558,4.2037,3.8307,3.8307,8471723,0
2006-06-26,3.9627,4.115,3.8784,4.0605,1794382,0
2006-06-27,4.1172,4.2992,3.9943,4.1923,1538779,0
2006-06-28,4.2698,4.3379,4.2128,4.2878,676738,0
2006-06-29,4.3221,4.3562,4.156,4.3084,341520,0
2006-06-30,4.3174,4.347,4.2721,4.347,199164,0
2006-07-03,4.347,4.4038,4.3106,4.4038,60038,0
2006-07-05,4.529,4.529,4.2128,4.2652,343182,0
2006-07-06,4.3968,4.4038,4.1333,4.1333,326484,0
2006-07-07,4.131,4.3812,4.131,4.2606,425405,0
2006-07-10,4.3493,4.3493,4.2128,4.2218,91464,0
2006-07-11,4.3084,4.3084,4.2377,4.2606,102797,0
2006-07-12,4.2606,4.3061,4.1649,4.2082,273890,0
2006-07-13,4.2401,4.2401,4.1172,4.1742,165471,0
2006-07-14,4.2105,4.2105,4.1172,4.1241,47446,0
2006-07-17,4.2286,4.2514,4.1172,4.1492,93818,0
2006-07-18,4.1446,4.2105,4.1172,4.1831,74555,0
2006-07-19,4.2014,4.2014,4.1582,4.1854,128566,0
2006-07-20,4.2972,4.2972,4.0217,4.0968,186558,0
2006-07-21,4.1604,4.4038,4.115,4.1172,232312,0
2006-07-24,4.1627,4.1831,4.1172,4.1514,32488,0
2006-07-25,4.1673,4.172,4.024,4.1082,171218,0
2006-07-26,4.1627,4.1627,4.0217,4.0605,102260,0
2006-07-27,4.0376,4.1355,4.0376,4.1059,69337,0
2006-07-28,4.1082,4.1673,4.04,4.1355,67017,0
2006-07-31,4.1355,4.2128,4.115,4.1742,106221,0
2006-08-01,4.024,4.1831,4.024,4.1172,73743,0
2006-08-02,4.1172,4.1172,4.0217,4.0877,745946,0
2006-08-03,4.1876,4.1876,4.0445,4.1876,102997,0
2006-08-04,4.2128,4.3562,4.1923,4.3038,108859,0
2006-08-07,4.2425,4.2992,4.2425,4.29,39779,0
2006-08-08,4.2698,4.29,4.2128,4.2333,107722,0
2006-08-09,4.2128,4.2128,4.1355,4.1514,60792,0
2006-08-10,4.1854,4.1854,4.024,4.0763,134169,0
2006-08-11,4.1262,4.1355,4.0445,4.0535,118390,0
2006-08-14,4.0605,4.0605,3.9922,3.9943,257126,0
2006-08-15,4.0194,4.0217,3.9831,4.0103,52299,0
2006-08-16,4.0217,4.0217,3.9738,4.0103,412624,0
2006-08-17,4.0217,4.0217,3.9738,4.0194,50154,0
2006-08-18,4.0103,4.0103,3.9377,3.9716,15995,0
2006-08-21,4.0103,4.0103,3.9672,3.9694,14258,0
2006-08-22,3.958,3.9627,3.9534,3.9627,19146,0
2006-08-23,3.9377,4.0012,3.9261,3.9534,26979,0
2006-08-24,3.9877,4.0194,3.9261,3.9283,56510,0
2006-08-25,3.9443,3.9968,3.9261,3.9534,91854,0
2006-08-28,3.9534,3.9627,3.9261,3.9443,50566,0
2006-08-29,4.0012,4.0217,3.9738,3.9831,313404,0
2006-08-30,3.9831,4.0286,3.9831,4.0217,504820,0
2006-08-31,3.9922,4.1172,3.9922,4.049,263772,0
2006-09-01,4.1037,4.1082,4.0194,4.0263,126933,0
2006-09-05,4.0217,4.0718,4.0217,4.0331,18433,0
2006-09-06,4.04,4.0945,4.04,4.0535,90133,0
2006-09-07,4.0422,4.131,4.0422,4.131,31066,0
2006-09-08,4.131,4.3015,4.131,4.2856,113135,0
2006-09-11,4.2652,4.2764,4.1218,4.1742,17612,0
2006-09-12,4.2286,4.2286,4.1649,4.1854,29240,0
2006-09-13,4.1673,4.3084,4.1649,4.1923,200298,0
2006-09-14,4.156,4.3084,4.1218,4.2721,168189,0
2006-09-15,4.2652,4.3742,4.2514,4.3357,111764,0
2006-09-18,4.3787,4.3787,4.3084,4.3265,52015,0
2006-09-19,4.3084,4.3787,4.2924,4.2924,261509,0
2006-09-20,4.3015,4.347,4.2924,4.347,34426,0
2006-09-21,4.2652,4.347,4.256,4.2742,183038,0
2006-09-22,4.347,4.3516,4.3084,4.331,67521,0
2006-09-25,4.3562,4.3562,4.2764,4.2764,22035,0
2006-09-26,4.3015,4.347,4.2128,4.34,228487,0
2006-09-27,4.347,4.3697,4.3265,4.3289,110545,0
2006-09-28,4.3084,4.331,4.2491,4.2878,183333,0
2006-09-29,4.2948,4.2992,4.0694,4.2286,3723511,0
2006-10-02,4.215,4.29,4.0877,4.1514,1103504,0
2006-10-03,4.1218,4.2514,4.1195,4.1195,514084,0
2006-10-04,4.0877,4.1831,4.0877,4.1538,680873,0
2006-10-05,4.1923,4.1923,4.1195,4.1355,171936,0
2006-10-06,4.1172,4.156,4.0217,4.024,585825,0
2006-10-09,4.0286,4.2037,4.0286,4.181,400419,0
2006-10-10,4.1923,4.1923,4.1469,4.1923,127548,0
2006-10-11,4.2128,4.2128,4.1218,4.1673,92759,0
2006-10-12,4.1923,4.2128,4.1627,4.2128,212912,0
2006-10-13,4.1992,4.2834,4.172,4.2491,178932,0
2006-10-16,4.1923,4.2606,4.1923,4.2377,111939,0
2006-10-17,4.1947,4.2606,4.1742,4.2537,121535,0
2006-10-18,4.2128,4.3061,4.1923,4.2241,103722,0
2006-10-19,4.1923,4.3015,4.181,4.1992,82398,0
2006-10-20,4.2425,4.2469,4.1787,4.1923,147574,0
2006-10-23,4.181,4.3015,4.181,4.2652,343322,0
2006-10-24,4.2606,4.2606,4.2128,4.2401,51628,0
2006-10-25,4.231,4.2698,4.2241,4.231,172600,0
2006-10-26,4.2218,4.2698,4.1831,4.2218,213056,0
2006-10-27,4.2606,4.3084,4.1696,4.3084,143352,0
2006-10-30,4.2742,4.2764,4.2377,4.2652,48559,0
2006-10-31,4.3038,4.3061,4.2241,4.2241,60395,0
2006-11-01,4.2606,4.2606,4.0968,4.1082,87639,0
2006-11-02,4.0968,4.1333,4.0924,4.1013,84088,0
2006-11-03,4.1241,4.2834,4.0877,4.1082,48095,0
2006-11-06,4.156,4.2606,4.0968,4.1969,639258,0
2006-11-07,4.19,4.2355,4.1514,4.2037,64509,0
2006-11-08,4.1764,4.2606,4.1241,4.256,36821,0
2006-11-09,4.256,4.2742,4.0968,4.1355,147911,0
2006-11-10,4.1377,4.2401,4.1377,4.1446,47480,0
2006-11-13,4.172,4.1742,4.0217,4.0466,227912,0
2006-11-14,4.0694,4.2128,4.024,4.1923,173630,0
2006-11-15,4.1947,4.29,4.1923,4.281,190371,0
2006-11-16,4.3084,4.347,4.1241,4.3038,156827,0
2006-11-17,4.3128,4.3742,4.2992,4.3742,98800,0
2006-11-20,4.3651,4.3651,4.231,4.3221,66227,0
2006-11-21,4.2878,4.3128,4.2128,4.2218,114884,0
2006-11-22,4.2469,4.3265,4.2469,4.3038,78496,0
2006-11-24,4.2673,4.4038,4.2673,4.3742,11768,0
2006-11-27,4.3265,4.3651,4.2764,4.2948,136040,0
2006-11-28,4.2924,4.4583,4.2742,4.3742,328754,0
2006-11-29,4.3925,4.438,4.3675,4.4038,100046,0
2006-11-30,4.429,4.429,4.2537,4.2537,147019,0
2006-12-01,4.2401,4.4154,4.1172,4.3174,242495,0
2006-12-04,4.3424,4.3835,4.29,4.3631,132457,0
2006-12-05,4.4038,4.4038,4.347,4.3562,126695,0
2006-12-06,4.3562,4.4016,4.3562,4.4016,57317,0
2006-12-07,4.4038,4.4038,4.3265,4.3742,149557,0
2006-12-08,4.3767,4.3767,4.2764,4.3516,87163,0
2006-12-11,4.347,4.4131,4.347,4.3857,128002,0
2006-12-12,4.4062,4.4154,4.34,4.34,95368,0
2006-12-13,4.3787,4.4265,4.3562,4.3946,35304,0
2006-12-14,4.3787,4.5086,4.3787,4.5086,52010,0
2006-12-15,4.5314,4.543,4.5086,4.5086,450931,0
2006-12-18,4.529,4.5475,4.3562,4.3992,106929,0
2006-12-19,4.3631,4.4174,4.347,4.3493,48686,0
2006-12-20,4.3857,4.529,4.3857,4.4359,45122,0
2006-12-21,4.4038,4.4518,4.4038,4.429,95197,0
2006-12-22,4.4402,4.472,4.4243,4.4562,42191,0
2006-12-26,4.4174,4.5921,4.4174,4.5921,65642,0
2006-12-27,4.5772,4.8218,4.5772,4.816,245843,0
2006-12-28,4.816,4.8426,4.7479,4.816,98056,0
2006-12-29,4.8218,4.8218,4.5834,4.6036,146145,0
2007-01-03,4.6425,4.8426,4.6269,4.647,96471,0
2007-01-04,4.647,4.7195,4.647,4.7195,45548,0
2007-01-05,4.7617,4.7617,4.6036,4.6036,86343,0
2007-01-08,4.6036,4.7361,4.5834,4.6931,488801,0
2007-01-09,4.7018,4.7704,4.6315,4.7361,646928,0
2007-01-10,4.7175,4.7592,4.6886,4.7268,381854,0
2007-01-11,4.7592,4.8333,4.7219,4.8088,336722,0
2007-01-12,4.7969,4.8308,4.7385,4.7617,155023,0
2007-01-16,4.7592,4.7852,4.7529,4.7837,387274,0
2007-01-17,4.741,4.7901,4.7338,4.7504,217523,0
2007-01-18,4.741,4.7573,4.6315,4.6445,829416,0
2007-01-19,4.6517,4.6606,4.6244,4.6244,212276,0
2007-01-22,4.6129,4.6129,4.4038,4.4062,184920,0
2007-01-23,4.4335,4.6818,4.4196,4.6198,211982,0
2007-01-24,4.6379,4.6724,4.6061,4.6292,114240,0
2007-01-25,4.6224,4.6405,4.4858,4.5495,155241,0
2007-01-26,4.5814,4.6405,4.5452,4.6269,68585,0
2007-01-29,4.6405,4.6886,4.633,4.6425,117410,0
2007-01-30,4.6405,4.7793,4.6379,4.7793,383024,0
2007-01-31,4.7617,4.7852,4.6655,4.7852,75194,0
2007-02-01,4.7852,4.7852,4.741,4.7636,117268,0
2007-02-02,4.7852,4.7925,4.743,4.7504,70698,0
2007-02-05,4.7749,4.7749,4.6109,4.7504,429562,0
2007-02-06,4.6954,4.7749,4.5475,4.6153,658361,0
2007-02-07,4.6292,4.6425,4.5475,4.5945,110496,0
2007-02-08,4.5969,4.6153,4.543,4.5726,99665,0
2007-02-09,4.5607,4.5945,4.472,4.4994,237827,0
2007-02-12,4.4562,4.5107,4.4154,4.4835,220878,0
2007-02-13,4.5518,4.6353,4.438,4.529,476757,0
2007-02-14,4.5564,4.6655,4.4835,4.5245,537458,0
2007-02-15,4.5475,4.6425,4.4518,4.472,395583,0
2007-02-16,4.4903,4.6061,4.4903,4.5452,168213,0
2007-02-20,4.5132,4.6036,4.4426,4.6036,129085,0
2007-02-21,4.5772,4.6353,4.5314,4.5475,34438,0
2007-02-22,4.5475,4.5475,4.4426,4.529,263251,0
2007-02-23,4.529,4.5475,4.4518,4.4903,155536,0
2007-02-26,4.5245,4.5564,4.4607,4.529,205834,0
2007-02-27,4.4607,4.5222,4.4196,4.422,295921,0
2007-02-28,4.4085,4.4744,4.3562,4.3742,224727,0
2007-03-01,4.2742,4.5726,4.0149,4.4426,377373,0
2007-03-02,4.4038,4.4835,4.2924,4.3106,413748,0
2007-03-05,4.3084,4.4312,4.2652,4.3584,238220,0
2007-03-06,4.4062,4.488,4.3084,4.4038,261472,0
2007-03-07,4.3925,4.4038,4.2764,4.2786,176024,0
2007-03-08,4.3038,4.3197,4.19,4.1992,311897,0
2007-03-09,4.2401,4.29,4.2037,4.2197,190803,0
2007-03-12,4.1649,4.29,4.1649,4.281,140092,0
2007-03-13,4.2606,4.2652,4.156,4.1673,307504,0
2007-03-14,4.1627,4.2401,4.1627,4.2218,285324,0
2007-03-15,4.2218,4.2401,4.2037,4.2401,362678,0
2007-03-16,4.2401,4.2514,4.2128,4.2425,448747,0
2007-03-19,4.2834,4.2834,4.2447,4.2606,100011,0
2007-03-20,4.2698,4.3015,4.2673,4.2992,116491,0
2007-03-21,4.2992,4.3106,4.2537,4.2834,161637,0
2007-03-22,4.3084,4.3197,4.2786,4.3084,140516,0
2007-03-23,4.2924,4.3265,4.2924,4.2948,179378,0
2007-03-26,4.2924,4.3197,4.2286,4.3015,64709,0
2007-03-27,4.2856,4.2992,4.2652,4.2764,496617,0
2007-03-28,4.2491,4.3265,4.2333,4.2834,253128,0
2007-03-29,4.3084,4.3084,4.1923,4.2606,150143,0
2007-03-30,4.2197,4.29,4.1582,4.2218,262583,0
2007-04-02,4.2264,4.2264,4.1923,4.206,95857,0
2007-04-03,4.2377,4.347,4.2377,4.331,157374,0
2007-04-04,4.3084,4.347,4.1582,4.2241,245642,0
2007-04-05,4.2491,4.3084,4.1923,4.2469,117783,0
2007-04-09,4.2241,4.2992,4.181,4.1923,177713,0
2007-04-10,4.1923,4.2197,4.1172,4.1469,512873,0
2007-04-11,4.1673,4.181,4.0877,4.1742,501822,0
2007-04-12,4.1604,4.2491,4.156,4.2401,104967,0
2007-04-13,4.1195,4.2174,4.1195,4.2105,60051,0
2007-04-16,4.2401,4.3651,4.2286,4.3631,135072,0
2007-04-17,4.3516,4.3857,4.2742,4.3651,174554,0
2007-04-18,4.3812,4.5452,4.3379,4.4858,302751,0
2007-04-19,4.4085,4.4495,4.3493,4.3881,260126,0
2007-04-20,4.479,4.4812,4.3767,4.454,291317,0
2007-04-23,4.4471,4.4471,4.3084,4.3265,228851,0
2007-04-24,4.315,4.3881,4.3084,4.3767,183179,0
2007-04-25,4.3675,4.5337,4.3675,4.479,148744,0
2007-04-26,4.4607,4.479,4.3925,4.4697,178604,0
2007-04-27,4.438,4.463,4.3812,4.4108,146205,0
2007-04-30,4.3992,4.4131,4.1947,4.2174,212954,0
2007-05-01,4.2447,4.3244,4.2197,4.29,246168,0
2007-05-02,4.281,4.6153,4.2652,4.5265,629751,0
2007-05-03,4.529,4.529,4.4471,4.4697,111197,0
2007-05-04,4.4835,4.4994,4.4335,4.4994,118099,0
2007-05-07,4.4994,4.4994,4.3946,4.4446,99089,0
2007-05-08,4.4131,4.4265,4.3174,4.3857,209167,0
2007-05-09,4.3946,4.497,4.3562,4.3787,44550,0
2007-05-10,4.3424,4.3562,4.2401,4.2401,188023,0
2007-05-11,4.2721,4.3584,4.2721,4.3562,101841,0
2007-05-14,4.3221,4.3946,4.2286,4.231,140974,0
2007-05-15,4.2447,4.2491,4.1742,4.1923,269873,0
2007-05-16,4.2128,4.2786,4.1696,4.2128,201686,0
2007-05-17,4.2174,4.2469,4.1923,4.2014,133360,0
2007-05-18,4.2128,4.3379,4.1696,4.2652,163634,0
2007-05-21,4.2537,4.2948,4.2401,4.2425,74465,0
2007-05-22,4.2174,4.2878,4.2128,4.2721,63160,0
2007-05-23,4.2764,4.2764,4.2128,4.2286,145665,0
2007-05-24,4.2218,4.2286,4.1649,4.2082,281456,0
2007-05-25,4.2128,4.2333,4.1854,4.2105,139986,0
2007-05-29,4.2218,4.2514,4.1787,4.2469,139826,0
2007-05-30,4.206,4.3061,4.206,4.2834,98828,0
2007-05-31,4.3061,4.3061,4.2264,4.2698,81207,0
2007-06-01,4.2834,4.3174,4.2401,4.29,102209,0
2007-06-04,4.2629,4.281,4.2401,4.2401,70079,0
2007-06-05,4.2401,4.2606,4.1923,4.2128,270169,0
2007-06-06,4.1923,4.2537,4.1923,4.215,175227,0
2007-06-07,4.2128,4.2197,4.1992,4.2037,93262,0
2007-06-08,4.2128,4.2514,4.2014,4.2377,128711,0
2007-06-11,4.2174,4.2606,4.2037,4.2264,247809,0
2007-06-12,4.2128,4.256,4.1923,4.2128,145492,0
2007-06-13,4.231,4.2401,4.2037,4.2333,88820,0
2007-06-14,4.2286,4.2377,4.2014,4.2014,52379,0
2007-06-15,4.2878,4.3015,4.1992,4.2355,348755,0
2007-06-18,4.2128,4.2425,4.1969,4.2082,125941,0
2007-06-19,4.1876,4.2652,4.181,4.2652,294092,0
2007-06-20,4.2673,4.2673,4.1787,4.2037,188630,0
2007-06-21,4.181,4.2469,4.1742,4.2037,86038,0
2007-06-22,4.19,4.2764,4.1333,4.2764,1639776,0
2007-06-25,4.2128,4.3835,4.0968,4.2401,355776,0
2007-06-26,4.2537,4.3084,4.2333,4.2537,210990,0
2007-06-27,4.2286,4.3379,4.1673,4.3265,104624,0
2007-06-28,4.3015,4.4471,4.2972,4.3767,155803,0
2007-06-29,4.4016,4.4196,4.3106,4.3174,212725,0
2007-07-02,4.347,4.4471,4.3084,4.3265,175651,0
2007-07-03,4.347,4.3835,4.2786,4.3221,262559,0
2007-07-05,4.3174,4.3697,4.2606,4.2721,105366,0
2007-07-06,4.2878,4.3084,4.2447,4.2606,85374,0
2007-07-09,4.2514,4.2514,4.2128,4.2218,96356,0
2007-07-10,4.2014,4.2491,4.1241,4.1446,186701,0
2007-07-11,4.1787,4.2377,4.1582,4.1923,132309,0
2007-07-12,4.2264,4.256,4.19,4.256,66026,0
2007-07-13,4.2537,4.2764,4.1969,4.2128,62196,0
2007-07-16,4.2082,4.2924,4.2082,4.2764,219828,0
2007-07-17,4.2786,4.3265,4.2174,4.2218,111041,0
2007-07-18,4.2128,4.2856,4.1673,4.2425,168358,0
2007-07-19,4.2948,4.3015,4.2241,4.2469,122300,0
2007-07-20,4.2377,4.2698,4.1627,4.1947,291447,0
2007-07-23,4.2491,4.2606,4.1923,4.1923,75603,0
2007-07-24,4.1831,4.2447,4.0968,4.0968,227839,0
2007-07-25,4.1355,4.2128,4.0853,4.1195,217304,0
2007-07-26,4.074,4.0945,3.9283,3.9738,277220,0
2007-07-27,3.9716,3.9716,3.8307,3.8307,567774,0
2007-07-30,3.9855,3.9855,3.7737,3.8307,269193,0
2007-07-31,3.8739,3.9443,3.7624,3.7897,307694,0
2007-08-01,3.7624,3.8307,3.7372,3.7897,376113,0
2007-08-02,3.8193,3.8352,3.7692,3.8057,187547,0
2007-08-03,3.8193,3.8215,3.7466,3.7828,332663,0
2007-08-06,3.7942,3.842,3.7512,3.8215,198297,0
2007-08-07,3.8215,3.842,3.7715,3.8215,219015,0
2007-08-08,3.8057,4.0173,3.8057,3.9511,412416,0
2007-08-09,3.8489,3.9534,3.8489,3.9377,210964,0
2007-08-10,3.8898,4.181,3.8556,4.1172,264585,0
2007-08-13,4.2082,4.2082,3.9627,3.9627,127105,0
2007-08-14,3.965,4.115,3.9604,3.9604,47900,0
2007-08-15,3.9261,4.1992,3.8965,4.0535,96807,0
2007-08-16,4.115,4.3538,4.1013,4.3265,353470,0
2007-08-17,4.479,4.4994,4.315,4.4196,255031,0
2007-08-20,4.429,4.429,4.2082,4.4038,101756,0
2007-08-21,4.3697,4.4038,4.2218,4.2856,85692,0
2007-08-22,4.3357,4.4016,4.3357,4.4016,40760,0
2007-08-23,4.3992,4.4131,4.3106,4.3174,175339,0
2007-08-24,4.3128,4.3946,4.2377,4.315,95155,0
2007-08-27,4.3084,4.3174,4.2128,4.2197,41991,0
2007-08-28,4.2128,4.2491,4.1673,4.2218,120830,0
2007-08-29,4.2537,4.3061,4.2082,4.2355,97305,0
2007-08-30,4.181,4.2764,4.1627,4.2218,53338,0
2007-08-31,4.2924,4.3221,4.1649,4.172,99232,0
2007-09-04,4.1627,4.256,4.1172,4.172,178347,0
2007-09-05,4.1538,4.1538,4.0263,4.0263,50397,0
2007-09-06,4.0445,4.0831,4.0149,4.0831,104600,0
2007-09-07,4.024,4.024,3.9377,3.9716,166495,0
2007-09-10,3.9877,4.0513,3.958,3.9855,176403,0
2007-09-11,4.0126,4.1992,4.0126,4.1969,63072,0
2007-09-12,4.1673,4.1787,4.0581,4.0694,48017,0
2007-09-13,4.0581,4.1673,4.0103,4.1082,73990,0
2007-09-14,4.0352,4.0831,4.024,4.0605,80204,0
2007-09-17,4.0558,4.0945,4.024,4.0331,43693,0
2007-09-18,4.0466,4.3061,3.9716,4.3061,159182,0
2007-09-19,4.3061,4.3538,4.1649,4.3493,460426,0
2007-09-20,4.3516,4.3538,4.181,4.2286,100091,0
2007-09-21,4.2742,4.2764,4.1649,4.206,253752,0
2007-09-24,4.1969,4.3379,4.1469,4.1742,76509,0
2007-09-25,4.1649,4.3493,4.131,4.2698,148957,0
2007-09-26,4.3061,4.3493,4.2128,4.2401,96907,0
2007-09-27,4.2514,4.2786,4.2286,4.2606,106262,0
2007-09-28,4.2652,4.2992,4.1582,4.172,154270,0
2007-10-01,4.1195,4.4038,4.1195,4.4038,192944,0
2007-10-02,4.4016,4.4016,4.3265,4.3607,106721,0
2007-10-03,4.3265,4.3265,4.2174,4.2241,103208,0
2007-10-04,4.3538,4.3538,4.215,4.2377,83219,0
2007-10-05,4.2764,4.3651,4.2286,4.3584,149022,0
2007-10-08,4.3493,4.3631,4.29,4.3631,109287,0
2007-10-09,4.3562,4.3881,4.3174,4.3651,89196,0
2007-10-10,4.3787,4.3787,4.2401,4.3379,208202,0
2007-10-11,4.3379,4.3379,4.2333,4.2786,199234,0
2007-10-12,4.2786,4.34,4.2401,4.34,58791,0
2007-10-15,4.3357,4.3357,4.2583,4.3015,116297,0
2007-10-16,4.2401,4.3015,4.231,4.2401,180242,0
2007-10-17,4.2948,4.2948,4.1876,4.2652,154793,0
2007-10-18,4.2721,4.2764,4.1764,4.2652,245118,0
2007-10-19,4.2629,4.2629,4.1446,4.156,328491,0
2007-10-22,4.1172,4.2128,4.1172,4.1831,312953,0
2007-10-23,4.2264,4.2264,4.0831,4.1355,313750,0
2007-10-24,4.0924,4.1764,4.0786,4.131,261981,0
2007-10-25,4.1285,4.1831,4.0286,4.0605,250614,0
2007-10-26,4.0672,4.1627,4.0558,4.1082,112428,0
2007-10-29,4.1218,4.1649,4.0786,4.1013,201360,0
2007-10-30,4.0831,4.115,4.0648,4.0877,133629,0
2007-10-31,4.131,4.1333,4.0605,4.0831,160017,0
2007-11-01,4.024,4.1037,3.7646,3.7692,639950,0
2007-11-02,3.7669,3.9557,3.7372,3.7965,264246,0
2007-11-05,3.7942,3.9193,3.792,3.7942,142506,0
2007-11-06,3.792,3.8852,3.7828,3.8669,144356,0
2007-11-07,3.8215,3.8535,3.7442,3.7442,476350,0
2007-11-08,3.7828,3.8102,3.7055,3.7715,301436,0
2007-11-09,3.7419,3.8784,3.7192,3.7989,316288,0
2007-11-12,3.8193,3.9283,3.7442,3.7624,193373,0
2007-11-13,3.8057,3.8898,3.7442,3.8645,220835,0
2007-11-14,3.8645,3.8645,3.7624,3.8011,78741,0
2007-11-15,3.7692,3.8146,3.7055,3.7215,104741,0
2007-11-16,3.7283,3.7442,3.6485,3.6852,215715,0
2007-11-19,3.8602,3.8602,3.6397,3.7215,454207,0
2007-11-20,3.7306,3.7624,3.6442,3.7079,231468,0
2007-11-21,3.6988,3.8057,3.6554,3.7079,177581,0
2007-11-23,3.8057,3.9238,3.7989,3.8784,110360,0
2007-11-26,3.8556,3.9215,3.7328,3.7442,141128,0
2007-11-27,3.8169,4.1013,3.7442,3.8965,156660,0
2007-11-28,3.8852,4.1104,3.8307,4.0194,210738,0
2007-11-29,4.0173,4.0173,3.9171,3.933,51974,0
2007-11-30,4.0057,4.0217,3.8352,3.8352,127436,0
2007-12-03,3.8307,4.0217,3.8307,3.8624,193928,0
2007-12-04,3.8307,3.9148,3.8307,3.8352,112347,0
2007-12-05,3.9058,3.9058,3.8193,3.8215,64497,0
2007-12-06,3.999,4.0173,3.7897,4.0149,91703,0
2007-12-07,3.9443,4.0605,3.9443,4.0605,108730,0
2007-12-10,4.0648,4.181,4.0331,4.1627,282225,0
2007-12-11,4.1742,4.2491,4.0831,4.1422,397071,0
2007-12-12,4.2583,4.2583,4.1627,4.2037,221841,0
2007-12-13,4.1582,4.2698,4.1333,4.2606,285808,0
2007-12-14,4.2652,4.2652,4.1649,4.1673,248363,0
2007-12-17,4.115,4.2286,4.1013,4.1422,162090,0
2007-12-18,4.1422,4.2742,4.0877,4.2742,277172,0
2007-12-19,4.2698,4.2992,4.1377,4.2834,151248,0
2007-12-20,4.3061,4.3061,4.1492,4.2629,163143,0
2007-12-21,4.3538,4.3538,4.2264,4.3084,860213,0
2007-12-24,4.3015,4.3925,4.2174,4.3379,114635,0
2007-12-26,4.3379,4.3538,4.29,4.331,176282,0
2007-12-27,4.2878,4.3265,4.0968,4.0968,199914,0
2007-12-28,4.1582,4.2197,3.8829,3.9466,185958,0
2007-12-31,3.899,4.074,3.899,4.0149,167333,0
2008-01-02,3.9785,4.0173,3.9012,3.9443,170945,0
2008-01-03,3.9534,4.0149,3.8898,3.9215,276382,0
2008-01-04,3.8965,3.9738,3.8307,3.8307,290698,0
2008-01-07,3.8489,3.8829,3.7669,3.8829,201888,0
2008-01-08,3.8396,3.8784,3.8307,3.8396,168597,0
2008-01-09,3.8193,3.8535,3.8011,3.8442,308241,0
2008-01-10,3.7942,3.9488,3.7873,3.9148,147337,0
2008-01-11,3.9377,3.94,3.6781,3.6828,233783,0
2008-01-14,3.7283,3.8784,3.7283,3.8693,162948,0
2008-01-15,3.8078,3.9148,3.7555,3.8898,89328,0
2008-01-16,3.9148,3.9171,3.7283,3.7283,363942,0
2008-01-17,3.7534,3.7942,3.6374,3.7055,332036,0
2008-01-18,3.7032,3.9716,3.6758,3.8829,548593,0
2008-01-22,3.7351,3.8965,3.7351,3.8645,505389,0
2008-01-23,3.7032,4.1195,3.7032,4.1195,412561,0
2008-01-24,4.1172,4.1854,3.8943,3.9831,277939,0
2008-01-25,4.024,4.1172,3.8898,3.9058,234772,0
2008-01-28,3.9058,4.0352,3.8943,4.0036,174141,0
2008-01-29,4.0331,4.1082,4.0126,4.099,430510,0
2008-01-30,4.0605,4.2128,4.0605,4.1104,205825,0
2008-01-31,4.1059,4.1673,4.0718,4.1285,695312,0
2008-02-01,4.1469,4.2037,4.0877,4.1355,306986,0
2008-02-04,4.1446,4.1446,4.0831,4.099,177689,0
2008-02-05,4.0103,4.1218,4.0103,4.0217,241576,0
2008-02-06,4.0605,4.1538,4.0422,4.074,172788,0
2008-02-07,4.0445,4.0605,4.0036,4.0605,140253,0
2008-02-08,4.0581,4.0605,4.0057,4.0286,149796,0
2008-02-11,4.0535,4.0535,3.9261,4.008,200450,0
2008-02-12,4.0535,4.1469,3.9283,4.0286,192136,0
2008-02-13,4.0763,4.2037,4.0672,4.2037,257891,0
2008-02-14,4.1969,4.1969,4.0057,4.0103,206021,0
2008-02-15,3.99,4.0376,3.892,3.9148,163460,0
2008-02-19,3.958,4.008,3.8535,3.8784,156730,0
2008-02-20,3.8489,3.9716,3.8489,3.9716,143147,0
2008-02-21,3.9738,4.0103,3.8784,3.892,146769,0
2008-02-22,3.94,4.0036,3.8329,3.8898,276753,0
2008-02-25,3.9012,4.0126,3.9012,4.008,148082,0
2008-02-26,3.965,4.1538,3.965,4.0036,172027,0
2008-02-27,3.9557,4.0968,3.9261,3.9738,137180,0
2008-02-28,3.9511,4.0694,3.8512,3.8512,97291,0
2008-02-29,3.9058,4.0445,3.8102,3.826,322100,0
2008-03-03,3.8352,3.8556,3.7534,3.8146,159146,0
2008-03-04,3.7669,3.8442,3.7669,3.8057,138530,0
2008-03-05,3.8329,3.9466,3.8215,3.842,197557,0
2008-03-06,3.8307,3.8898,3.7372,3.7372,91850,0
2008-03-07,3.7351,3.9034,3.7351,3.8329,158662,0
2008-03-10,3.8466,3.8965,3.7989,3.8215,158675,0
2008-03-11,3.8898,3.892,3.7646,3.8875,166832,0
2008-03-12,3.8852,3.9716,3.8466,3.8829,129728,0
2008-03-13,3.8169,3.9261,3.8034,3.899,127420,0
2008-03-14,3.9238,3.9238,3.7828,3.8307,180452,0
2008-03-17,3.7396,3.9785,3.7396,3.8535,155110,0
2008-03-18,3.9377,4.0103,3.8512,3.9738,157009,0
2008-03-19,3.9922,4.0103,3.9148,3.9466,237338,0
2008-03-20,4.049,4.0558,3.899,4.0263,901326,0
2008-03-24,3.9877,4.1422,3.9716,4.0763,150438,0
2008-03-25,4.0718,4.0718,4.0217,4.0286,173642,0
2008-03-26,4.0012,4.1923,4.0012,4.1446,1170460,0
2008-03-27,4.1649,4.181,4.0307,4.0924,205133,0
2008-03-28,4.0968,4.1241,4.0466,4.0466,123481,0
2008-03-31,4.0466,4.19,3.9968,3.9968,733696,0
2008-04-01,4.0718,4.2673,3.9261,4.2401,845303,0
2008-04-02,4.215,4.3084,4.1355,4.3061,340164,0
2008-04-03,4.1469,4.3038,4.1172,4.131,239112,0
2008-04-04,4.1538,4.347,4.0286,4.2425,218215,0
2008-04-07,4.2652,4.3516,4.0831,4.2583,233192,0
2008-04-08,4.2333,4.2355,4.0558,4.1218,186044,0
2008-04-09,4.1673,4.3038,4.1627,4.2264,258105,0
2008-04-10,4.2333,4.2652,4.1172,4.1696,137834,0
2008-04-11,4.1285,4.1582,4.0831,4.0831,93234,0
2008-04-14,4.0924,4.1538,4.0036,4.0126,120314,0
2008-04-15,4.0331,4.1538,4.0331,4.131,104173,0
2008-04-16,4.1446,4.3174,4.1446,4.2128,199251,0
2008-04-17,4.1673,4.2972,4.115,4.1195,268001,0
2008-04-18,4.1876,4.2972,4.0809,4.1627,374856,0
2008-04-21,4.2082,4.3038,4.0831,4.2972,672182,0
2008-04-22,4.2673,4.2673,4.0968,4.215,401742,0
2008-04-23,4.2286,4.2606,4.156,4.19,211888,0
2008-04-24,4.1992,4.3015,4.1673,4.2537,344795,0
2008-04-25,4.281,4.3493,4.1696,4.3128,285812,0
2008-04-28,4.3197,4.554,4.3197,4.4607,436004,0
2008-04-29,4.4697,4.504,4.3084,4.347,135430,0
2008-04-30,4.3631,4.488,4.2948,4.4471,353143,0
2008-05-01,4.454,4.5945,4.4108,4.5337,297638,0
2008-05-02,4.5877,4.5945,4.4767,4.52,215169,0
2008-05-05,4.5791,4.6405,4.5791,4.5969,471793,0
2008-05-06,4.6198,4.6425,4.5748,4.6129,384656,0
2008-05-07,4.6292,4.6405,4.504,4.52,624195,0
2008-05-08,4.5381,4.5564,4.4196,4.4767,226492,0
2008-05-09,4.4471,4.5265,4.4154,4.5063,129922,0
2008-05-12,4.5607,4.6405,4.4697,4.6379,244126,0
2008-05-13,4.6405,4.6425,4.5854,4.6084,279413,0
2008-05-14,4.6153,4.6405,4.4994,4.5314,185769,0
2008-05-15,4.5222,4.6292,4.5063,4.5791,249098,0
2008-05-16,4.6036,4.6036,4.497,4.554,381975,0
2008-05-19,4.5607,4.5814,4.4518,4.463,477419,0
2008-05-20,4.4426,4.5151,4.3881,4.4108,346620,0
2008-05-21,4.422,4.4471,4.3244,4.3881,222130,0
2008-05-22,4.4108,4.4903,4.3265,4.4426,175973,0
2008-05-23,4.4154,4.5314,4.3787,4.422,231116,0
2008-05-27,4.4335,4.543,4.4016,4.5314,164355,0
2008-05-28,4.5564,4.5564,4.4038,4.4744,262631,0
2008-05-29,4.479,4.554,4.4062,4.4835,279860,0
2008-05-30,4.4948,4.4948,4.3992,4.4038,304968,0
2008-06-02,4.4154,4.4858,4.3607,4.3946,334218,0
2008-06-03,4.4038,4.4518,4.2972,4.3742,227152,0
2008-06-04,4.3516,4.5564,4.3493,4.52,387479,0
2008-06-05,4.5314,4.568,4.4154,4.5587,256455,0
2008-06-06,4.5475,4.5475,4.3538,4.3812,190244,0
2008-06-09,4.3992,4.4835,4.29,4.3265,252278,0
2008-06-10,4.3061,4.4265,4.3061,4.3562,110876,0
2008-06-11,4.34,4.3881,4.3128,4.3357,130221,0
2008-06-12,4.3835,4.4903,4.3651,4.3697,75911,0
2008-06-13,4.4495,4.4518,4.3265,4.4312,57687,0
2008-06-16,4.4016,4.5945,4.4016,4.5945,122379,0
2008-06-17,4.5921,4.5921,4.3904,4.4108,60096,0
2008-06-18,4.3857,4.4767,4.3265,4.3265,118621,0
2008-06-19,4.3265,4.454,4.2606,4.4108,153879,0
2008-06-20,4.3812,4.4495,4.2652,4.3015,382437,0
2008-06-23,4.3357,4.4402,4.2514,4.2537,142857,0
2008-06-24,4.2606,4.3631,4.2606,4.2606,113312,0
2008-06-25,4.2652,4.454,4.2652,4.3607,90397,0
2008-06-26,4.2992,4.4108,4.2128,4.2652,143579,0
2008-06-27,4.2447,4.6886,4.2447,4.6425,2762740,0
2008-06-30,4.5921,4.7769,4.3038,4.3038,778014,0
2008-07-01,4.3038,4.3493,4.1854,4.2491,382210,0
2008-07-02,4.2514,4.4994,4.1195,4.1649,330681,0
2008-07-03,4.1582,4.2537,3.8829,4.0605,220410,0
2008-07-07,4.0786,4.1854,3.9738,4.1241,273003,0
2008-07-08,4.1422,4.3493,3.9261,4.347,1209074,0
2008-07-09,4.3061,4.3061,4.09,4.1492,255294,0
2008-07-10,4.1514,4.3357,4.074,4.2606,251583,0
2008-07-11,4.215,4.3334,4.09,4.3084,279308,0
2008-07-14,4.3538,4.4016,4.1446,4.2218,220553,0
2008-07-15,4.1673,4.3265,4.0376,4.156,320016,0
2008-07-16,4.215,4.4697,4.1172,4.4697,222116,0
2008-07-17,4.4994,4.5945,4.2333,4.5495,205418,0
2008-07-18,4.5726,4.6425,4.5381,4.6405,413447,0
2008-07-21,4.6425,4.6425,4.52,4.6269,377969,0
2008-07-22,4.6109,4.8773,4.3038,4.8749,377561,0
2008-07-23,4.8632,4.9406,4.6557,4.87,450728,0
2008-07-24,4.9206,4.9406,4.7126,4.8588,325896,0
2008-07-25,4.8891,5.2266,4.8891,4.9206,367991,0
2008-07-28,5.1971,5.1971,4.7944,4.818,624915,0
2008-07-29,5.0211,5.1701,4.9788,5.1604,305733,0
2008-07-30,5.1676,5.2314,5.0451,5.1701,201073,0
2008-07-31,5.0784,5.1554,4.9862,4.9955,253807,0
2008-08-01,5.0161,5.0995,4.8632,5.0765,222467,0
2008-08-04,4.9025,4.9788,4.7852,4.8843,321620,0
2008-08-05,4.9456,5.0323,4.8218,5.0274,231090,0
2008-08-06,4.998,5.0681,4.9406,4.9788,272132,0
2008-08-07,4.9156,4.9676,4.7338,4.7636,229774,0
2008-08-08,4.7504,5.0587,4.6911,4.9582,279660,0
2008-08-11,4.82,5.2666,4.7548,5.1745,305488,0
2008-08-12,5.1373,5.1604,4.8268,5.1069,116892,0
2008-08-13,5.052,5.1951,4.9907,5.1604,461851,0
2008-08-14,5.1162,5.1769,4.9907,5.1745,173056,0
2008-08-15,5.2525,5.377,4.998,5.1882,368660,0
2008-08-18,5.1858,5.1858,5.0274,5.1187,124448,0
2008-08-19,5.074,5.074,4.925,4.9476,178343,0
2008-08-20,4.9356,5.025,4.8632,4.9788,191726,0
2008-08-21,4.9068,5.0637,4.8773,4.9111,133898,0
2008-08-22,4.9882,5.1229,4.9005,5.05,170150,0
2008-08-25,5.0073,5.0073,4.8218,4.8268,216211,0
2008-08-26,4.82,4.8568,4.5834,4.7219,226320,0
2008-08-27,4.7293,5.0587,4.7293,4.7729,247101,0
2008-08-28,4.82,5.0298,4.7969,5.0023,180229,0
2008-08-29,4.9632,5.0323,4.8518,4.9701,369714,0
2008-09-02,5.0706,5.1554,4.9431,5.1299,366955,0
2008-09-03,5.1113,5.2618,4.9406,5.1882,265472,0
2008-09-04,5.1299,5.1676,5.0211,5.1113,155048,0
2008-09-05,5.0612,5.3074,4.9862,5.2888,122705,0
2008-09-08,5.377,5.4794,5.2246,5.4574,425122,0
2008-09-09,5.1858,5.6026,5.1858,5.5526,807306,0
2008-09-10,5.6594,5.6594,5.2908,5.5437,250207,0
2008-09-11,5.5393,5.6864,5.4863,5.6864,229933,0
2008-09-12,5.6844,5.6864,5.4119,5.6757,266238,0
2008-09-15,5.3099,5.6757,5.2406,5.276,289886,0
2008-09-16,5.255,5.7914,5.1769,5.7914,439987,0
2008-09-17,5.7305,5.7844,5.325,5.5324,283285,0
2008-09-18,5.5846,6.4583,5.4074,6.4583,1084580,0
2008-09-19,7.2383,7.2383,5.9129,6.1532,1595232,0
2008-09-22,6.1532,6.2007,5.4688,5.705,324870,0
2008-09-23,5.7805,5.7889,5.5182,5.7664,125304,0
2008-09-24,5.7889,5.7889,5.6502,5.682,112910,0
2008-09-25,5.7889,5.7889,5.6344,5.7639,150619,0
2008-09-26,5.6619,5.7375,5.4937,5.6619,189970,0
2008-09-29,5.6668,5.8002,5.4794,5.5657,316416,0
2008-09-30,5.5143,5.5846,5.1951,5.3501,377903,0
2008-10-01,5.4183,5.4707,5.3452,5.3452,68971,0
2008-10-02,5.3142,5.3452,5.1971,5.2338,116368,0
2008-10-03,5.3843,5.5846,5.2083,5.2735,125645,0
2008-10-06,5.1745,5.6864,5.1701,5.6236,402776,0
2008-10-07,5.5633,5.5801,5.2735,5.2735,189114,0
2008-10-08,5.1721,5.4094,5.1701,5.2931,245435,0
2008-10-09,5.4409,5.4409,4.5222,4.5222,458231,0
2008-10-10,4.5495,5.229,4.5107,5.229,490441,0
2008-10-13,5.377,5.7442,5.2358,5.7442,340480,0
2008-10-14,5.7075,5.7075,5.2825,5.6076,278846,0
2008-10-15,5.5232,5.5821,5.0587,5.3633,228847,0
2008-10-16,5.4982,5.6844,5.1069,5.6344,260148,0
2008-10-17,5.4727,5.6321,5.1324,5.1721,363525,0
2008-10-20,5.2266,5.4274,5.1794,5.4143,244761,0
2008-10-21,5.2848,5.5776,5.2314,5.4707,581808,0
2008-10-22,5.3,5.6076,5.1819,5.2039,477495,0
2008-10-23,5.2338,5.4505,4.9632,5.2691,185434,0
2008-10-24,4.8113,5.2666,4.8113,5.1489,153291,0
2008-10-27,5.1676,5.1676,4.82,4.8518,284012,0
2008-10-28,5.1279,5.6321,5.1279,5.4599,1557871,0
2008-10-29,5.4624,5.7805,5.1418,5.5821,7781128,0
2008-10-30,5.5417,5.6344,5.2246,5.4643,935529,0
2008-10-31,5.377,5.5232,5.1839,5.3843,616416,0
2008-11-03,5.5301,5.5801,5.4074,5.4369,346100,0
2008-11-04,5.5801,5.5846,5.3549,5.4163,315005,0
2008-11-05,5.3187,5.5027,5.2108,5.2146,265205,0
2008-11-06,5.2314,5.5821,5.2039,5.3888,347874,0
2008-11-07,5.4226,5.477,5.1579,5.4409,394773,0
2008-11-10,5.5118,5.5118,5.3119,5.4049,383260,0
2008-11-11,5.327,5.4344,5.1661,5.3,341728,0
2008-11-12,5.2196,5.3608,5.1534,5.1794,369997,0
2008-11-13,5.2406,5.477,4.9476,5.4409,586142,0
2008-11-14,5.3206,5.5571,5.0274,5.0587,354926,0
2008-11-17,4.9838,5.2221,4.9476,5.0539,323273,0
2008-11-18,5.097,5.1906,4.9317,5.1794,441232,0
2008-11-19,5.1069,5.2431,4.9558,4.9745,454947,0
2008-11-20,4.7573,5.0274,4.6931,4.8402,635934,0
2008-11-21,4.8749,5.0637,4.6793,5.0637,783605,0
2008-11-24,5.0657,5.1701,4.9456,5.1187,630532,0
2008-11-25,5.1701,5.3653,5.0657,5.3226,1496527,0
2008-11-26,5.1819,5.5846,5.0833,5.5821,534242,0
2008-11-28,5.4794,5.5417,5.3119,5.4643,179346,0
2008-12-01,5.3167,5.6344,5.3142,5.325,972840,0
2008-12-02,5.4433,5.5821,5.255,5.4663,1617328,0
2008-12-03,5.3501,5.5846,5.276,5.5551,699894,0
2008-12-04,5.5002,5.5726,5.1819,5.2735,556367,0
2008-12-05,5.2575,5.505,5.1794,5.505,531956,0
2008-12-08,5.5614,5.5614,5.3119,5.4163,454129,0
2008-12-09,5.3526,5.4888,5.2246,5.2476,360434,0
2008-12-10,5.3187,5.4274,5.1951,5.3702,150551,0
2008-12-11,5.298,5.377,5.052,5.052,371863,0
2008-12-12,5.0023,5.377,4.9656,5.377,202205,0
2008-12-15,5.3794,5.3868,5.0161,5.1676,204802,0
2008-12-16,5.2666,5.3888,5.2382,5.377,452025,0
2008-12-17,5.3025,5.4688,5.2888,5.4505,412741,0
2008-12-18,5.3702,5.5118,5.3702,5.4481,338285,0
2008-12-19,5.5846,5.5846,5.4203,5.5276,826408,0
2008-12-22,5.3751,5.5571,5.2575,5.4049,282193,0
2008-12-23,5.3383,5.3383,5.1465,5.1534,285671,0
2008-12-24,5.1721,5.1996,5.0784,5.0852,257336,0
2008-12-26,5.1642,5.271,5.1514,5.271,189191,0
2008-12-29,5.271,5.271,5.1206,5.271,604541,0
2008-12-30,5.3206,5.4794,5.1794,5.4688,754375,0
2008-12-31,5.4524,5.5846,5.4183,5.5726,1349596,0
2009-01-02,5.5821,5.5821,5.4074,5.5093,357917,0
2009-01-05,5.4794,5.4794,5.3074,5.4409,400098,0
2009-01-06,5.4794,5.5571,5.377,5.4663,325682,0
2009-01-07,5.425,5.4913,5.3119,5.3339,408476,0
2009-01-08,5.3339,5.4663,5.3206,5.377,243540,0
2009-01-09,5.1069,5.1069,4.4607,4.7944,1658963,0
2009-01-12,4.7573,4.8474,4.5495,4.7454,482260,0
2009-01-13,4.7102,4.743,4.463,4.5726,850329,0
2009-01-14,4.479,4.6405,4.3968,4.4675,493230,0
2009-01-15,4.4675,4.7018,4.2425,4.5337,702333,0
2009-01-16,4.543,4.6315,4.2878,4.4994,415694,0
2009-01-20,4.4038,4.497,4.1514,4.1538,784449,0
2009-01-21,4.181,4.6954,4.1469,4.6061,845058,0
2009-01-22,4.5381,4.5814,4.2128,4.2924,643035,0
2009-01-23,4.2401,4.3631,4.2264,4.3221,347595,0
2009-01-26,4.3493,4.4697,4.2264,4.2834,417719,0
2009-01-27,4.2742,4.543,4.2447,4.472,305215,0
2009-01-28,4.5518,4.6954,4.4927,4.6153,329270,0
2009-01-29,4.5814,4.5834,4.3221,4.3244,270846,0
2009-01-30,4.3767,4.4471,4.2197,4.2583,280584,0
2009-02-02,4.2333,4.488,4.2333,4.4744,439876,0
2009-02-03,4.497,4.497,4.2652,4.3084,373486,0
2009-02-04,4.2948,4.4835,4.1969,4.2786,348009,0
2009-02-05,4.2652,4.4174,4.2082,4.3562,351679,0
2009-02-06,4.3631,4.5495,4.3424,4.4471,303756,0
2009-02-09,4.4174,4.5151,4.3562,4.4359,148720,0
2009-02-10,4.4243,4.4518,4.1446,4.1469,312788,0
2009-02-11,4.1514,4.2764,4.1514,4.1831,428447,0
2009-02-12,4.1469,4.4174,4.1285,4.3925,867346,0
2009-02-13,4.4085,4.4653,4.231,4.2878,486553,0
2009-02-17,4.1787,4.2629,4.1469,4.1492,316477,0
2009-02-18,4.1876,4.2537,3.9604,3.9761,423047,0
2009-02-19,4.0331,4.0968,3.8602,3.8852,499922,0
2009-02-20,3.842,3.8715,3.7123,3.8102,809533,0
2009-02-23,3.8329,3.9283,3.6213,3.6737,709259,0
2009-02-24,3.7055,3.8784,3.6442,3.8512,447097,0
2009-02-25,3.842,3.9604,3.6715,3.8535,402784,0
2009-02-26,3.8715,4.0648,3.7784,3.842,537612,0
2009-02-27,3.8078,3.9353,3.7512,3.7851,349166,0
2009-03-02,3.7419,3.7419,3.4759,3.4917,690216,0
2009-03-03,3.5373,3.6304,3.2938,3.3302,1381383,0
2009-03-04,3.3803,3.4622,3.296,3.378,482165,0
2009-03-05,3.3211,3.3553,3.0368,3.1277,511430,0
2009-03-06,3.1029,3.1892,2.9481,3.1049,525740,0
2009-03-09,3.0572,3.1414,3.039,3.0437,268021,0
2009-03-10,3.1029,3.403,3.039,3.3348,505434,0
2009-03-11,3.344,3.4463,3.1733,3.1754,353819,0
2009-03-12,3.1596,3.4802,3.1344,3.4689,393411,0
2009-03-13,3.494,3.4962,3.3643,3.4439,155961,0
2009-03-16,3.4622,3.5918,3.3461,3.3619,637277,0
2009-03-17,3.278,3.5962,3.278,3.5941,403210,0
2009-03-18,3.569,3.826,3.4802,3.7372,744653,0
2009-03-19,3.7715,3.8943,3.7372,3.7873,697556,0
2009-03-20,3.8239,3.9058,3.792,3.7942,720775,0
2009-03-23,3.7239,4.115,3.7239,4.1082,329054,0
2009-03-24,4.0422,4.1333,3.8669,3.8763,234896,0
2009-03-25,3.9171,4.099,3.8011,4.0286,300772,0
2009-03-26,4.0694,4.4085,3.9557,4.4085,829098,0
2009-03-27,4.3197,4.3835,4.1172,4.1262,438332,0
2009-03-30,4.0376,4.1218,3.9877,4.0694,329165,0
2009-03-31,4.1285,4.3857,4.0694,4.1285,471181,0
2009-04-01,4.074,4.3038,4.0605,4.2878,421580,0
2009-04-02,4.4335,4.4402,4.315,4.4154,539680,0
2009-04-03,4.4265,4.4265,4.2264,4.3424,536626,0
2009-04-06,4.3038,4.4062,4.1538,4.3038,261071,0
2009-04-07,4.2491,4.3448,4.1764,4.1969,199247,0
2009-04-08,4.2128,4.2218,4.0605,4.2218,969922,0
2009-04-09,4.3174,4.6581,4.3174,4.647,804932,0
2009-04-13,4.5699,4.7385,4.4562,4.7361,768912,0
2009-04-14,4.6886,4.6998,4.5607,4.5834,592963,0
2009-04-15,4.5381,4.6768,4.463,4.6581,318521,0
2009-04-16,4.6978,4.7454,4.4994,4.7338,302869,0
2009-04-17,4.7454,4.9043,4.6198,4.7901,330115,0
2009-04-20,4.7078,4.7313,4.4335,4.4359,348051,0
2009-04-21,4.347,4.715,4.347,4.6998,287465,0
2009-04-22,4.6224,4.8588,4.5176,4.5994,250105,0
2009-04-23,4.6153,4.6153,4.3968,4.5587,245447,0
2009-04-24,4.554,4.7837,4.5151,4.6244,487089,0
2009-04-27,4.4994,4.6517,4.4312,4.4835,432988,0
2009-04-28,4.4562,4.7195,4.4446,4.5564,351643,0
2009-04-29,4.6061,4.8378,4.5564,4.7573,758691,0
2009-04-30,4.7877,4.7877,4.5452,4.5607,531088,0
2009-05-01,4.6109,4.6109,4.3334,4.3538,399176,0
2009-05-04,4.3787,4.5834,4.34,4.5607,275147,0
2009-05-05,4.5222,4.5314,4.3881,4.4675,412548,0
2009-05-06,4.5151,4.6224,4.4243,4.5854,347559,0
2009-05-07,4.6517,4.6517,4.438,4.5314,339349,0
2009-05-08,4.5896,4.7102,4.479,4.6198,356029,0
2009-05-11,4.5994,4.5994,4.4038,4.454,158100,0
2009-05-12,4.504,4.5834,4.3128,4.4085,147427,0
2009-05-13,4.3334,4.3562,4.1059,4.1172,380435,0
2009-05-14,4.1241,4.2834,4.0535,4.1696,540400,0
2009-05-15,4.1787,4.2698,3.9968,4.1172,278232,0
2009-05-18,4.1787,4.2856,4.0605,4.2652,625134,0
2009-05-19,4.1876,4.1876,3.8965,3.965,668795,0
2009-05-20,3.999,4.1492,3.8784,3.9261,584183,0
2009-05-21,3.8898,4.0036,3.8602,3.9034,284200,0
2009-05-22,3.9283,3.9922,3.9058,3.9238,246496,0
2009-05-26,3.899,4.1742,3.899,4.1514,302060,0
2009-05-27,4.1492,4.1492,3.9126,3.9488,585684,0
2009-05-28,3.9922,4.1969,3.908,3.9831,357733,0
2009-05-29,4.008,4.1514,3.9694,4.1127,578449,0
2009-06-01,4.2037,4.4335,4.1514,4.3334,610390,0
2009-06-02,4.2241,4.497,4.1262,4.4016,994673,0
2009-06-03,4.3631,4.4471,4.2673,4.4016,327338,0
2009-06-04,4.4426,4.463,4.3448,4.4446,354798,0
2009-06-05,4.4767,4.4835,4.2514,4.3675,262784,0
2009-06-08,4.3562,4.438,4.2197,4.3925,447310,0
2009-06-09,4.4016,4.4903,4.29,4.4085,503131,0
2009-06-10,4.4312,4.4312,4.156,4.2834,654397,0
2009-06-11,4.3084,4.4402,4.2652,4.2673,557403,0
2009-06-12,4.2469,4.3106,4.1742,4.2698,132911,0
2009-06-15,4.2401,4.2401,4.0376,4.1992,416956,0
2009-06-16,4.2197,4.2197,4.0466,4.0694,367983,0
2009-06-17,4.0628,4.1969,4.0126,4.1037,191748,0
2009-06-18,4.0831,4.1696,4.0376,4.1059,262592,0
2009-06-19,4.1742,4.2401,4.074,4.1355,393687,0
2009-06-22,4.0853,4.231,3.9126,3.9488,329030,0
2009-06-23,3.9922,4.049,3.8943,3.8943,258882,0
2009-06-24,3.94,3.9511,3.8102,3.8284,182452,0
2009-06-25,3.8102,3.9193,3.7873,3.8739,181953,0
2009-06-26,3.8602,3.9761,3.7807,3.9238,1094304,0
2009-06-29,3.9307,4.1355,3.8146,3.8875,343892,0
2009-06-30,4.0036,4.0036,3.8352,3.9377,280851,0
2009-07-01,3.965,4.1082,3.9377,4.0217,314984,0
2009-07-02,3.9534,3.958,3.826,3.858,254192,0
2009-07-06,3.8556,3.9943,3.8215,3.9627,268879,0
2009-07-07,3.9716,3.9785,3.8489,3.9307,507221,0
2009-07-08,3.9604,4.0036,3.8329,3.9738,429865,0
2009-07-09,4.0012,4.0535,3.9261,3.9261,229478,0
2009-07-10,3.9171,4.0466,3.892,4.0286,164784,0
2009-07-13,4.0718,4.2333,3.94,4.206,564837,0
2009-07-14,4.2174,4.2721,4.1059,4.2629,226338,0
2009-07-15,4.3084,4.34,4.2425,4.315,387036,0
2009-07-16,4.3038,4.3424,4.2241,4.3334,319733,0
2009-07-17,4.3424,4.4085,4.2583,4.281,415682,0
2009-07-20,4.315,4.3562,4.2014,4.3221,327002,0
2009-07-21,4.3562,4.3562,4.19,4.2425,160684,0
2009-07-22,4.1969,4.2834,4.1195,4.2037,207544,0
2009-07-23,4.2037,4.34,4.1854,4.3334,396290,0
2009-07-24,4.2878,4.34,4.2197,4.3244,204722,0
2009-07-27,4.3106,4.3925,4.2673,4.3812,211698,0
2009-07-28,4.3584,4.4359,4.2856,4.4174,273007,0
2009-07-29,4.3244,4.4446,4.3061,4.429,199318,0
2009-07-30,4.4858,4.543,4.3787,4.479,316505,0
2009-07-31,4.4471,4.6405,4.4085,4.4994,358358,0
2009-08-03,4.5222,4.6014,4.4471,4.4927,324536,0
2009-08-04,4.4767,4.543,4.4471,4.5381,314690,0
2009-08-05,4.4994,4.4994,4.315,4.3562,221665,0
2009-08-06,4.3881,4.4471,4.3379,4.4243,357221,0
2009-08-07,4.4994,4.6998,4.4085,4.5632,325462,0
2009-08-10,4.5222,4.6379,4.4927,4.5945,225313,0
2009-08-11,4.5265,4.5518,4.372,4.4016,106830,0
2009-08-12,4.3968,4.6014,4.3244,4.4948,221392,0
2009-08-13,4.5314,4.5314,4.3904,4.4858,286388,0
2009-08-14,4.4744,4.5222,4.2014,4.3084,594285,0
2009-08-17,4.2425,4.2721,4.1538,4.2537,186846,0
2009-08-18,4.2652,4.3538,4.2218,4.2856,150726,0
2009-08-19,4.1764,4.4154,4.1764,4.3675,97961,0
2009-08-20,4.3448,4.4402,4.3061,4.4062,199737,0
2009-08-21,4.4583,4.6129,4.3562,4.5406,441590,0
2009-08-24,4.5656,4.5877,4.4426,4.4675,189006,0
2009-08-25,4.4812,4.5406,4.3968,4.4335,158243,0
2009-08-26,4.4154,4.5265,4.3742,4.4312,143520,0
2009-08-27,4.4471,4.4471,4.2764,4.3767,350576,0
2009-08-28,4.3992,4.4312,4.1742,4.3015,412267,0
2009-08-31,4.2514,4.29,4.099,4.1876,794929,0
2009-09-01,4.1377,4.2629,4.0445,4.0672,722085,0
2009-09-02,4.0648,4.2447,4.0445,4.1787,752414,0
2009-09-03,4.1992,4.2264,4.0628,4.2174,206913,0
2009-09-04,4.1241,4.1947,4.074,4.1742,201380,0
2009-09-08,4.2014,4.2537,4.1218,4.2197,190333,0
2009-09-09,4.1582,4.3607,4.1492,4.2972,128691,0
2009-09-10,4.281,4.34,4.1831,4.3106,168398,0
2009-09-11,4.2197,4.2834,4.1764,4.2355,329244,0
2009-09-14,4.1696,4.3197,4.1355,4.1764,337366,0
2009-09-15,4.1673,4.2537,4.0945,4.1787,435210,0
2009-09-16,4.2082,4.34,4.1764,4.2629,11542158,0
2009-09-17,4.2856,4.3106,4.1742,4.281,1591210,0
2009-09-18,4.2856,4.5016,4.2698,4.4518,3626414,0
2009-09-21,4.3946,4.3946,4.2698,4.3334,688972,0
2009-09-22,4.4471,4.6269,4.3516,4.5381,1539145,0
2009-09-23,4.5699,4.6292,4.429,4.429,820366,0
2009-09-24,4.4335,4.5748,4.4335,4.5016,727025,0
2009-09-25,4.4767,4.568,4.4471,4.5016,637140,0
2009-09-28,4.5381,4.5772,4.4744,4.5452,525220,0
2009-09-29,4.5495,4.5495,4.4948,4.543,916647,0
2009-09-30,4.5381,4.6425,4.479,4.5337,3150770,0
2009-10-01,4.5132,4.6061,4.4903,4.5151,1051670,0
2009-10-02,4.472,4.5896,4.4583,4.4812,298743,0
2009-10-05,4.4948,4.5381,4.4426,4.5016,355204,0
2009-10-06,4.543,4.6379,4.4518,4.5772,635862,0
2009-10-07,4.5452,4.5632,4.4812,4.5406,585538,0
2009-10-08,4.5854,4.5854,4.472,4.5132,998748,0
2009-10-09,4.4948,4.5475,4.3857,4.479,629557,0
2009-10-12,4.52,4.5587,4.4744,4.5381,308530,0
2009-10-13,4.52,4.6292,4.52,4.6244,903936,0
2009-10-14,4.6517,4.7195,4.5921,4.6978,592154,0
2009-10-15,4.6606,4.8588,4.6606,4.7729,1370755,0
2009-10-16,4.7573,4.8518,4.715,4.8333,568001,0
2009-10-19,4.87,5.0387,4.8568,4.9068,960616,0
2009-10-20,4.9005,4.9381,4.8608,4.8798,377247,0
2009-10-21,4.8449,4.9206,4.7573,4.7656,1270784,0
2009-10-22,4.743,4.8568,4.6269,4.7813,958868,0
2009-10-23,4.7729,4.7729,4.5921,4.6841,669805,0
2009-10-26,4.6793,4.7769,4.5748,4.5877,800238,0
2009-10-27,4.6174,4.6631,4.5834,4.6036,349863,0
2009-10-28,4.6292,4.6292,4.4767,4.5607,913307,0
2009-10-29,4.6061,4.6129,4.4948,4.5381,533631,0
2009-10-30,4.488,4.5518,4.4426,4.472,644882,0
2009-11-02,4.4903,4.5151,4.315,4.4016,302624,0
2009-11-03,4.3631,4.3968,4.2491,4.3174,325241,0
2009-11-04,4.34,4.3562,4.2401,4.2698,484335,0
2009-11-05,4.3106,4.4265,4.2583,4.4243,359901,0
2009-11-06,4.3742,4.4243,4.331,4.3992,172653,0
2009-11-09,4.4243,4.5086,4.4131,4.5086,306814,0
2009-11-10,4.4697,4.4948,4.347,4.3787,174191,0
2009-11-11,4.4312,4.5834,4.4196,4.472,251583,0
2009-11-12,4.4675,4.5791,4.4062,4.4131,344702,0
2009-11-13,4.4196,4.4994,4.3631,4.4562,197984,0
2009-11-16,4.497,4.6198,4.4653,4.5656,264888,0
2009-11-17,4.5495,4.6014,4.5265,4.5945,99288,0
2009-11-18,4.6198,4.6724,4.5381,4.5699,711082,0
2009-11-19,4.5475,4.6061,4.5016,4.5896,1115755,0
2009-11-20,4.5896,4.6517,4.5834,4.6425,429120,0
2009-11-23,4.6818,4.8113,4.6818,4.7268,392741,0
2009-11-24,4.743,4.7573,4.6517,4.715,182078,0
2009-11-25,4.6998,4.7479,4.67,4.67,106448,0
2009-11-27,4.5495,4.6954,4.5495,4.6581,273930,0
2009-11-30,4.6425,4.7385,4.5726,4.7338,369820,0
2009-12-01,4.7529,4.7548,4.6931,4.7018,193491,0
2009-12-02,4.6954,4.7529,4.6866,4.7195,353972,0
2009-12-03,4.7454,4.7636,4.6886,4.6978,683660,0
2009-12-04,4.7592,4.9086,4.7243,4.9068,465538,0
2009-12-07,4.898,4.9086,4.8088,4.82,343730,0
2009-12-08,4.7994,4.8288,4.7548,4.7573,613138,0
2009-12-09,4.7749,4.7749,4.7038,4.7573,231213,0
2009-12-10,4.7679,4.7877,4.743,4.7656,467044,0
2009-12-11,4.7769,4.8402,4.7573,4.8043,662155,0
2009-12-14,4.8402,4.9111,4.7877,4.9025,197549,0
2009-12-15,4.9025,4.9607,4.8798,4.9275,404902,0
2009-12-16,4.9495,4.9882,4.8749,4.9838,526985,0
2009-12-17,4.9656,5.0117,4.8798,4.8916,263335,0
2009-12-18,4.9514,4.998,4.8018,4.9656,1583162,0
2009-12-21,4.9701,5.0048,4.8426,4.8916,397061,0
2009-12-22,4.8955,4.9701,4.8608,4.9206,208637,0
2009-12-23,4.9514,5.0298,4.9381,5.0117,255836,0
2009-12-24,5.0161,5.0298,4.9676,5.0161,53245,0
2009-12-28,5.0298,5.0387,4.9656,5.0387,200122,0
2009-12-29,5.0362,5.1113,5.0098,5.0833,122552,0
2009-12-30,5.0587,5.0995,4.9907,5.0706,380832,0
2009-12-31,5.0451,5.1465,4.9632,4.9769,453954,0
2010-01-04,5.0161,5.1206,4.972,5.1113,245479,0
2010-01-05,5.0995,5.1554,5.052,5.1137,1136871,0
2010-01-06,5.1187,5.1514,5.0411,5.0833,1063753,0
2010-01-07,5.0808,5.1534,5.0587,5.1348,190650,0
2010-01-08,5.1162,5.1661,5.0877,5.1418,256690,0
2010-01-11,5.1554,5.1745,5.0927,5.1721,416148,0
2010-01-12,5.1324,5.1745,5.0877,5.1398,405298,0
2010-01-13,5.1348,5.1721,5.1299,5.1579,862057,0
2010-01-14,5.1398,5.1971,5.1398,5.1534,811788,0
2010-01-15,5.144,5.2476,5.1373,5.2196,551603,0
2010-01-19,5.2171,5.2888,5.1996,5.2358,373571,0
2010-01-20,5.1745,5.2406,5.1418,5.2196,563975,0
2010-01-21,5.2146,5.3187,5.1996,5.2083,979964,0
2010-01-22,5.0539,5.298,4.9495,5.1721,2021890,0
2010-01-25,5.2083,5.2196,5.0476,5.0587,507169,0
2010-01-26,5.0657,5.1069,4.9931,4.9931,453996,0
2010-01-27,4.9701,5.2196,4.9701,5.2021,353104,0
2010-01-28,5.2171,5.2171,4.9838,5.1069,382743,0
2010-01-29,5.1113,5.1618,5.0681,5.0833,422319,0
2010-02-01,4.9111,4.9111,4.52,4.7656,5751928,0
2010-02-02,4.8018,4.8333,4.741,4.8018,683264,0
2010-02-03,4.7679,4.8568,4.7479,4.8543,671069,0
2010-02-04,4.8493,4.9495,4.8333,4.9156,1011557,0
2010-02-05,4.9431,5.0852,4.9431,5.0833,850429,0
2010-02-08,5.0681,5.0706,4.8588,4.8656,359722,0
2010-02-09,4.9431,4.9656,4.8288,4.87,401358,0
2010-02-10,4.8568,4.9514,4.7679,4.9514,248909,0
2010-02-11,4.925,5.0362,4.8749,4.9955,369236,0
2010-02-12,4.9676,4.9676,4.8474,4.8866,583581,0
2010-02-16,4.8866,4.8866,4.816,4.8798,235902,0
2010-02-17,4.8936,4.8936,4.82,4.8568,249698,0
2010-02-18,4.8632,4.8936,4.8426,4.8891,283435,0
2010-02-19,4.8891,5.0298,4.8608,4.9607,326249,0
2010-02-22,4.9882,5.0387,4.9539,4.9656,271465,0
2010-02-23,4.9495,4.9788,4.9086,4.9476,350814,0
2010-02-24,4.9476,5.0951,4.9068,5.0833,331853,0
2010-02-25,5.0117,5.0426,4.925,5.0023,180233,0
2010-02-26,4.9931,5.0343,4.925,5.0211,394475,0
2010-03-01,5.0362,5.1701,5.0231,5.1676,464310,0
2010-03-02,5.1618,5.3501,5.1604,5.3119,702925,0
2010-03-03,5.2825,5.425,5.2825,5.3568,637325,0
2010-03-04,5.3549,5.3913,5.3,5.3339,309793,0
2010-03-05,5.3608,5.4024,5.3167,5.4024,347828,0
2010-03-08,5.4024,5.425,5.3187,5.3319,249069,0
2010-03-09,5.3206,5.4049,5.2868,5.3794,228325,0
2010-03-10,5.3751,5.4727,5.3358,5.3702,349885,0
2010-03-11,5.327,5.425,5.327,5.4074,286850,0
2010-03-12,5.425,5.425,5.3358,5.3751,201123,0
2010-03-15,5.3913,5.4094,5.3,5.3751,375118,0
2010-03-16,5.3702,5.4481,5.3568,5.425,325032,0
2010-03-17,5.4524,5.6256,5.4524,5.6256,344238,0
2010-03-18,5.6006,5.6281,5.5182,5.5348,241473,0
2010-03-19,5.5701,5.5846,5.4481,5.5821,450750,0
2010-03-22,5.5301,5.5956,5.5118,5.5869,394516,0
2010-03-23,5.5726,5.6212,5.4688,5.6076,193335,0
2010-03-24,5.5956,5.6076,5.5182,5.5417,302848,0
2010-03-25,5.5633,5.6477,5.4937,5.5393,244614,0
2010-03-26,5.5614,5.6256,5.5143,5.5257,398111,0
2010-03-29,5.5589,5.6137,5.5027,5.5417,430382,0
2010-03-30,5.5551,5.6051,5.4819,5.5393,242495,0
2010-03-31,5.5068,5.6137,5.4688,5.4688,331948,0
2010-04-01,5.4819,5.5393,5.4143,5.5393,265418,0
2010-04-05,5.5437,5.6119,5.5182,5.6101,192519,0
2010-04-06,5.5846,5.7864,5.5846,5.735,188871,0
2010-04-07,5.7144,5.74,5.6619,5.7193,225207,0
2010-04-08,5.682,5.7713,5.6668,5.7487,266906,0
2010-04-09,5.74,5.74,5.6757,5.6864,125851,0
2010-04-12,5.7212,5.7756,5.682,5.7467,300487,0
2010-04-13,5.7193,5.74,5.6687,5.7325,299901,0
2010-04-14,5.7467,5.8962,5.6796,5.8962,1176449,0
2010-04-15,5.9012,6.0312,5.8987,5.9758,668207,0
2010-04-16,5.9758,6.0493,5.8712,5.9433,411548,0
2010-04-19,5.9223,5.9433,5.757,5.8831,383787,0
2010-04-20,5.9081,5.9081,5.8002,5.8414,241228,0
2010-04-21,5.832,6.0493,5.832,6.0443,562368,0
2010-04-22,5.984,6.1065,5.984,6.085,649548,0
2010-04-23,6.012,6.0919,5.9982,6.0493,407117,0
2010-04-26,6.0552,6.0644,5.9129,5.9198,351274,0
2010-04-27,5.8781,5.959,5.805,5.8369,309952,0
2010-04-28,5.8639,5.9385,5.86,5.8757,171536,0
2010-04-29,5.9056,5.9934,5.8394,5.9664,356601,0
2010-04-30,5.9817,6.0375,5.8134,5.8134,539049,0
2010-05-03,5.86,5.8806,5.7689,5.7959,337695,0
2010-05-04,5.735,5.7442,5.5846,5.6864,250424,0
2010-05-05,5.682,5.6982,5.5846,5.6187,255031,0
2010-05-06,5.6006,5.6301,5.2431,5.4549,447367,0
2010-05-07,5.4433,5.5417,5.2666,5.3025,328330,0
2010-05-10,5.4433,5.5726,5.3819,5.5437,360662,0
2010-05-11,5.4982,5.735,5.4839,5.6771,375763,0
2010-05-12,5.7442,5.9247,5.7144,5.8942,579059,0
2010-05-13,5.8576,5.9036,5.8002,5.8344,324694,0
2010-05-14,5.8002,5.805,5.6757,5.7689,435202,0
2010-05-17,5.7889,5.8271,5.6137,5.7325,329109,0
2010-05-18,5.7325,5.7442,5.5956,5.6187,270070,0
2010-05-19,5.5776,5.6757,5.5232,5.5726,465965,0
2010-05-20,5.5158,5.5526,5.3938,5.4143,521408,0
2010-05-21,5.3501,5.5417,5.3501,5.477,751745,0
2010-05-24,5.4574,5.4957,5.2406,5.2476,298624,0
2010-05-25,5.2132,5.2691,5.1299,5.2575,251047,0
2010-05-26,5.2805,5.3526,5.2314,5.271,382035,0
2010-05-27,5.3633,5.4433,5.3,5.4369,210192,0
2010-05-28,5.4049,5.4274,5.2888,5.3633,350814,0
2010-06-01,5.3358,5.3358,5.1971,5.2132,250723,0
2010-06-02,5.2431,5.4274,5.2132,5.4226,301749,0
2010-06-03,5.4143,5.5373,5.3962,5.4937,270370,0
2010-06-04,5.4183,5.4183,5.1794,5.1951,433339,0
2010-06-07,5.2039,5.2785,5.1187,5.1187,310353,0
2010-06-08,5.1254,5.144,5.0161,5.1044,274101,0
2010-06-09,5.1579,5.1839,5.0681,5.1187,286538,0
2010-06-10,5.1554,5.271,5.1514,5.2666,278428,0
2010-06-11,5.2083,5.3407,5.2039,5.3339,160013,0
2010-06-14,5.3962,5.4409,5.2955,5.3187,185479,0
2010-06-15,5.3702,5.4574,5.3339,5.4299,198028,0
2010-06-16,5.3913,5.5118,5.3794,5.4226,102017,0
2010-06-17,5.4688,5.4688,5.3476,5.3819,146104,0
2010-06-18,5.4183,5.4203,5.3206,5.3982,569150,0
2010-06-21,5.4524,5.5093,5.3568,5.3868,207309,0
2010-06-22,5.4203,5.5143,5.2931,5.3025,409811,0
2010-06-23,5.2805,5.3653,5.255,5.2868,160168,0
2010-06-24,5.2382,5.3653,5.1996,5.2476,242300,0
2010-06-25,5.2691,5.377,5.2476,5.3633,1845812,0
2010-06-28,5.3383,5.4024,5.276,5.3726,170034,0
2010-06-29,5.3,5.3167,5.1996,5.2382,509480,0
2010-06-30,5.2555,5.3196,5.1647,5.1887,339708,0
2010-07-01,5.2039,5.276,5.0451,5.1088,386147,0
2010-07-02,5.1514,5.1971,5.0476,5.0725,246005,0
2010-07-06,5.1069,5.1642,4.972,5.0137,413784,0
2010-07-07,5.0476,5.1951,5.0161,5.1794,902503,0
2010-07-08,5.2314,5.2431,5.1254,5.2314,485706,0
2010-07-09,5.2196,5.3999,5.2171,5.3868,470168,0
2010-07-12,5.3526,5.4163,5.2908,5.3167,167489,0
2010-07-13,5.3751,5.5002,5.3074,5.4819,360596,0
2010-07-14,5.4481,5.4549,5.3702,5.4183,182311,0
2010-07-15,5.4394,5.4394,5.2456,5.3588,303446,0
2010-07-16,5.3074,5.3074,5.1019,5.1229,342601,0
2010-07-19,5.1279,5.1534,5.0117,5.0951,159884,0
2010-07-20,5.0274,5.1489,4.9476,5.1373,256931,0
2010-07-21,5.1534,5.1971,4.9495,4.9582,323499,0
2010-07-22,5.0426,5.1745,5.0137,5.1373,262431,0
2010-07-23,5.1044,5.1882,5.0587,5.1187,273695,0
2010-07-26,5.1514,5.3432,5.1279,5.3319,533221,0
2010-07-27,5.3501,5.5393,5.3206,5.4794,377291,0
2010-07-28,5.4599,5.4888,5.4119,5.4505,329752,0
2010-07-29,5.5118,5.5482,5.4143,5.4888,222847,0
2010-07-30,5.4143,5.5301,5.4049,5.4663,346002,0
2010-08-02,5.5482,5.6076,5.4957,5.5893,1521064,0
2010-08-03,5.5614,5.6162,5.4913,5.4982,327313,0
2010-08-04,5.5158,5.5589,5.4505,5.5373,291468,0
2010-08-05,5.5093,5.5457,5.4319,5.4369,184077,0
2010-08-06,5.4074,5.4094,5.2132,5.3432,189305,0
2010-08-09,5.3726,5.4643,5.298,5.4549,178860,0
2010-08-10,5.3938,5.4203,5.2785,5.3549,165143,0
2010-08-11,5.2666,5.2848,5.097,5.1113,289248,0
2010-08-12,5.052,5.0995,5.0073,5.0725,245630,0
2010-08-13,5.0539,5.0784,5.0161,5.0476,381414,0
2010-08-16,5.0411,5.1676,5.0387,5.1579,231156,0
2010-08-17,5.1996,5.2848,5.1618,5.2338,291949,0
2010-08-18,5.2221,5.2221,5.1418,5.1745,663277,0
2010-08-19,5.1554,5.1554,4.9632,4.9862,326703,0
2010-08-20,4.9813,5.0048,4.9111,4.9788,464086,0
2010-08-23,4.998,5.0117,4.9136,4.9136,251142,0
2010-08-24,4.8916,4.9813,4.7901,4.9495,448360,0
2010-08-25,4.925,4.9931,4.8866,4.9769,386942,0
2010-08-26,4.9813,5.0137,4.898,4.9068,231761,0
2010-08-27,4.9476,5.0231,4.87,4.998,419654,0
2010-08-30,4.9676,4.9813,4.818,4.8333,236866,0
2010-08-31,4.8238,4.9381,4.7769,4.9005,330974,0
2010-09-01,4.9838,5.0048,4.9206,4.9955,601335,0
2010-09-02,5.0005,5.0612,4.9656,5.05,345688,0
2010-09-03,5.0902,5.1162,5.0387,5.1069,191674,0
2010-09-07,5.0765,5.0951,4.9136,4.9275,942206,0
2010-09-08,4.9275,5.0274,4.9111,4.9356,214514,0
2010-09-09,4.9882,5.0161,4.8798,4.9558,128775,0
2010-09-10,4.9656,4.998,4.9381,4.9476,76554,0
2010-09-13,4.9813,5.1019,4.9607,5.0765,209549,0
2010-09-14,5.0476,5.0476,4.9813,4.9882,151028,0
2010-09-15,4.9582,5.0023,4.8916,4.9356,148982,0
2010-09-16,4.9136,4.9206,4.7969,4.8608,206373,0
2010-09-17,4.9206,4.9558,4.7548,4.8608,446048,0
2010-09-20,4.8608,4.9086,4.8018,4.9025,463886,0
2010-09-21,4.8588,4.9025,4.7901,4.7925,281862,0
2010-09-22,4.7877,4.818,4.6911,4.7313,172143,0
2010-09-23,4.6978,4.8043,4.647,4.6655,403458,0
2010-09-24,4.7385,4.7969,4.715,4.7592,383362,0
2010-09-27,4.7573,4.7573,4.6445,4.6631,177053,0
2010-09-28,4.6886,4.7243,4.5518,4.6517,566180,0
2010-09-29,4.633,4.6724,4.6084,4.6315,473899,0
2010-09-30,4.6768,4.7102,4.554,4.6224,1024197,0
2010-10-01,4.6655,4.6978,4.6292,4.6537,501412,0
2010-10-04,4.6581,4.7529,4.5969,4.6495,751745,0
2010-10-05,4.7078,4.7243,4.6292,4.6954,830771,0
2010-10-06,4.6998,4.7243,4.6425,4.6655,441598,0
2010-10-07,4.715,4.715,4.6405,4.6425,280004,0
2010-10-08,4.6292,4.6998,4.5877,4.6606,322242,0
2010-10-11,4.67,4.67,4.6036,4.6036,174389,0
2010-10-12,4.5877,4.6537,4.5452,4.6014,372412,0
2010-10-13,4.6109,4.7769,4.6109,4.741,339374,0
2010-10-14,4.7195,4.7656,4.6557,4.741,306312,0
2010-10-15,4.7969,4.7969,4.6631,4.7038,451136,0
2010-10-18,4.7219,4.8043,4.7195,4.7769,380712,0
2010-10-19,4.7219,4.8113,4.6978,4.7529,491447,0
2010-10-20,4.7704,4.8891,4.7504,4.8063,497025,0
2010-10-21,4.8543,4.9086,4.7729,4.8268,405011,0
2010-10-22,4.8656,4.8749,4.7793,4.8474,232624,0
2010-10-25,4.8866,4.8866,4.7729,4.7749,405274,0
2010-10-26,4.7385,4.8308,4.7385,4.7793,286425,0
2010-10-27,4.741,4.8063,4.715,4.7656,296662,0
2010-10-28,4.8113,4.8113,4.6841,4.7175,218686,0
2010-10-29,4.7078,4.7338,4.6601,4.6788,332632,0
2010-11-01,4.7102,4.7102,4.5222,4.5699,277092,0
2010-11-02,4.633,4.7195,4.6014,4.6886,337933,0
2010-11-03,4.6911,4.8449,4.6768,4.8402,481774,0
2010-11-04,4.8866,4.9931,4.8866,4.9632,386924,0
2010-11-05,4.9701,5.0539,4.9514,5.0023,346057,0
2010-11-08,4.9656,4.9769,4.8891,4.9275,185865,0
2010-11-09,4.9294,4.9582,4.8088,4.8333,146466,0
2010-11-10,4.8402,4.9632,4.8243,4.9431,177931,0
2010-11-11,4.8656,4.9068,4.8493,4.8916,171099,0
2010-11-12,4.8358,4.8725,4.7852,4.8333,259518,0
2010-11-15,4.8333,4.8798,4.8218,4.8308,90229,0
2010-11-16,4.7901,4.7944,4.6748,4.715,193902,0
2010-11-17,4.7102,4.7268,4.6084,4.6198,153625,0
2010-11-18,4.6818,4.7704,4.67,4.7679,220255,0
2010-11-19,4.7749,4.7925,4.6793,4.7175,239559,0
2010-11-22,4.7038,4.7293,4.6109,4.7063,185320,0
2010-11-23,4.67,4.7293,4.6537,4.7078,155861,0
2010-11-24,4.7617,4.816,4.7243,4.7994,160274,0
2010-11-26,4.7592,4.7793,4.7102,4.7338,38532,0
2010-11-29,4.7018,4.7636,4.6724,4.7548,241044,0
2010-11-30,4.6926,4.7263,4.6465,4.7073,409199,0
2010-12-01,4.7994,4.8818,4.7195,4.8725,330917,0
2010-12-02,4.6978,4.9294,4.6931,4.9294,282143,0
2010-12-03,4.9005,5.0023,4.8518,4.9838,198219,0
2010-12-06,4.9607,5.0048,4.9514,4.9882,145804,0
2010-12-07,5.0211,5.0387,4.9788,5.025,233803,0
2010-12-08,5.05,5.1019,5.0231,5.0476,195258,0
2010-12-09,5.0951,5.1044,5.0186,5.0808,335395,0
2010-12-10,5.1044,5.1534,5.0411,5.144,225662,0
2010-12-13,5.1489,5.1642,5.0681,5.0877,191347,0
2010-12-14,5.1162,5.1996,5.1137,5.1279,154703,0
2010-12-15,5.1187,5.1661,5.1044,5.1044,254518,0
2010-12-16,5.1044,5.2132,5.0877,5.1618,141958,0
2010-12-17,5.1794,5.1794,5.0808,5.1579,152458,0
2010-12-20,5.1398,5.1819,5.1113,5.1187,190777,0
2010-12-21,5.1554,5.1579,5.0539,5.1044,343111,0
2010-12-22,5.0587,5.1534,5.05,5.0784,251922,0
2010-12-23,5.0995,5.1299,5.0612,5.0657,105695,0
2010-12-27,5.0725,5.144,5.0476,5.1418,74159,0
2010-12-28,5.0784,5.1299,5.0137,5.052,144024,0
2010-12-29,5.0568,5.0706,5.0343,5.0431,171410,0
2010-12-30,5.0298,5.0637,5.0073,5.0456,143810,0
2010-12-31,5.0451,5.0857,5.0068,5.0117,202746,0
2011-01-03,5.0681,5.2314,5.0476,5.2246,279015,0
2011-01-04,4.633,4.8588,4.5265,4.6014,5589590,0
2011-01-05,4.6379,4.7837,4.5607,4.7729,962917,0
2011-01-06,4.7837,4.8333,4.7078,4.816,682580,0
2011-01-07,4.7837,4.8656,4.6998,4.7454,463936,0
2011-01-10,4.7038,4.8218,4.6224,4.7852,581376,0
2011-01-11,4.8137,4.8632,4.6931,4.7102,151205,0
2011-01-12,4.7704,4.7704,4.6998,4.7175,147611,0
2011-01-13,4.6911,4.7219,4.6581,4.6841,211251,0
2011-01-14,4.6818,4.7313,4.6631,4.6978,344446,0
2011-01-18,4.6675,4.6954,4.6405,4.6954,312046,0
2011-01-19,4.6841,4.6978,4.5726,4.5748,355378,0
2011-01-20,4.5877,4.6978,4.5791,4.647,406008,0
2011-01-21,4.6911,4.7592,4.647,4.7454,712231,0
2011-01-24,4.7877,4.8358,4.7102,4.7385,394495,0
2011-01-25,4.7038,4.7529,4.6675,4.7195,259961,0
2011-01-26,4.7268,4.7636,4.6793,4.7361,400058,0
2011-01-27,4.7361,4.7361,4.6748,4.7102,200618,0
2011-01-28,4.7126,4.7126,4.6557,4.6675,495749,0
2011-01-31,4.6993,4.719,4.63,4.6547,422034,0
2011-02-01,4.7243,4.8088,4.6978,4.7901,533318,0
2011-02-02,4.7769,4.8866,4.7749,4.8449,521076,0
2011-02-03,4.8588,4.8866,4.7749,4.8632,394834,0
2011-02-04,4.8681,4.8798,4.82,4.8493,236520,0
2011-02-07,4.8402,4.8891,4.8333,4.8449,268879,0
2011-02-08,4.8288,4.8656,4.7901,4.8656,144273,0
2011-02-09,4.8449,4.8568,4.7969,4.8243,137863,0
2011-02-10,4.8137,4.8518,4.7944,4.8218,418711,0
2011-02-11,4.7944,4.9745,4.7852,4.9607,267693,0
2011-02-14,4.9356,4.9788,4.9136,4.9745,189093,0
2011-02-15,4.9356,5.0451,4.9086,4.9317,516394,0
2011-02-16,4.972,5.0098,4.9086,4.9607,258821,0
2011-02-18,5.0161,5.2146,5.0023,5.1882,869880,0
2011-02-22,5.1676,5.2314,5.0902,5.2064,527918,0
2011-02-23,5.1882,5.2039,5.0411,5.0451,379771,0
2011-02-24,5.0681,5.1088,5.0186,5.0681,321093,0
2011-02-25,4.9676,5.1721,4.9676,5.1701,224763,0
2011-02-28,5.1024,5.1628,5.0568,5.1259,448286,0
2011-03-01,5.1324,5.1324,5.0137,5.0451,562107,0
2011-03-02,5.025,5.1324,4.998,5.0951,388853,0
2011-03-03,5.1418,5.2868,5.1418,5.2132,354585,0
2011-03-04,5.2039,5.2083,5.0765,5.1465,215216,0
2011-03-07,5.1418,5.1554,5.0298,5.0612,189946,0
2011-03-08,5.0784,5.2132,5.074,5.1745,157995,0
2011-03-09,5.0476,5.1769,5.0476,5.1088,168713,0
2011-03-10,5.05,5.052,4.9111,4.9514,259314,0
2011-03-11,4.9356,4.9788,4.925,4.9456,274548,0
2011-03-14,4.9111,4.9294,4.8493,4.9005,156114,0
2011-03-15,4.8063,4.9206,4.7769,4.8681,235911,0
2011-03-16,4.8474,4.9514,4.7877,4.8308,279177,0
2011-03-17,4.9656,4.9656,4.8328,4.8469,167930,0
2011-03-18,4.8798,5.0587,4.8798,4.9656,414810,0
2011-03-21,4.9882,5.0298,4.9813,4.9955,189169,0
2011-03-22,5.0231,5.0274,4.9788,5.0073,603803,0
2011-03-23,5.0023,5.0323,4.9495,5.0161,184347,0
2011-03-24,5.0784,5.0784,4.9632,5.0048,110512,0
2011-03-25,4.9931,5.1534,4.9931,5.0587,117092,0
2011-03-28,5.0784,5.0927,5.0362,5.074,149345,0
2011-03-29,5.0784,5.1137,5.0681,5.0951,114022,0
2011-03-30,5.0995,5.1661,5.0706,5.1514,155343,0
2011-03-31,5.1073,5.1759,5.1073,5.1735,193381,0
2011-04-01,5.1514,5.2196,5.1398,5.1618,248205,0
2011-04-04,5.1534,5.1906,5.1418,5.1676,187188,0
2011-04-05,5.1774,5.1936,5.1423,5.147,112428,0
2011-04-06,5.1279,5.1996,5.1279,5.1579,196823,0
2011-04-07,5.1706,5.1706,5.0706,5.0725,187704,0
2011-04-08,5.1069,5.1069,5.0274,5.0411,291447,0
2011-04-11,5.0298,5.0587,4.9558,4.9813,215100,0
2011-04-12,4.8911,5.1731,4.8911,5.0612,891465,0
2011-04-13,5.0902,5.1088,4.9882,5.0186,231120,0
2011-04-14,5.0387,5.097,4.9656,5.097,223167,0
2011-04-15,5.0833,5.1642,5.0587,5.1299,396166,0
2011-04-18,5.052,5.1206,5.0098,5.0539,158662,0
2011-04-19,5.0784,5.0852,4.9582,4.9788,416474,0
2011-04-20,5.0362,5.0612,4.998,5.0411,809529,0
2011-04-21,5.2068,5.2068,5.0367,5.0481,736746,0
2011-04-25,5.1661,5.2132,5.097,5.1971,2087965,0
2011-04-26,5.2201,5.4359,5.2181,5.4059,603451,0
2011-04-27,5.425,5.4599,5.3295,5.3888,370257,0
2011-04-28,5.3853,5.4447,5.3486,5.4447,218188,0
2011-04-29,5.4495,5.4834,5.3731,5.4515,411036,0
2011-05-02,5.4698,5.4997,5.3573,5.3712,281205,0
2011-05-03,5.3573,5.4589,5.3235,5.4515,493836,0
2011-05-04,5.4168,5.4423,5.3368,5.3368,834371,0
2011-05-05,5.3598,5.4334,5.2628,5.3486,385781,0
2011-05-06,5.4467,5.4467,5.2815,5.3152,273429,0
2011-05-09,5.3128,5.4084,5.3128,5.3853,157221,0
2011-05-10,5.3235,5.4609,5.3235,5.4564,117208,0
2011-05-11,5.4259,5.4539,5.3511,5.3736,225376,0
2011-05-12,5.3598,5.4404,5.2696,5.4153,459434,0
2011-05-13,5.4193,5.4309,5.3461,5.3923,287781,0
2011-05-16,5.3598,5.3804,5.306,5.3348,277898,0
2011-05-17,5.294,5.4109,5.2815,5.4034,235941,0
2011-05-18,5.3304,5.4109,5.3304,5.4034,261312,0
2011-05-19,5.4034,5.4153,5.3152,5.3667,163818,0
2011-05-20,5.2965,5.3736,5.272,5.2965,318501,0
2011-05-23,5.2113,5.272,5.2068,5.2461,165942,0
2011-05-24,5.2486,5.3128,5.1976,5.277,265820,0
2011-05-25,5.2579,5.3417,5.23,5.3235,212896,0
2011-05-26,5.3035,5.3687,5.272,5.3534,232388,0
2011-05-27,5.3878,5.4564,5.3804,5.4034,299159,0
2011-05-31,5.4452,5.4703,5.3928,5.4683,480185,0
2011-06-01,5.4717,5.4717,5.294,5.3109,221681,0
2011-06-02,5.3216,5.3573,5.3084,5.3304,121349,0
2011-06-03,5.2603,5.3511,5.2603,5.277,342958,0
2011-06-06,5.3152,5.3573,5.2251,5.2579,529683,0
2011-06-07,5.277,5.3393,5.2628,5.2745,372780,0
2011-06-08,5.2671,5.3804,5.1961,5.3667,389819,0
2011-06-09,5.3903,5.3991,5.3417,5.3804,237018,0
2011-06-10,5.3559,5.4034,5.277,5.3235,246524,0
2011-06-13,5.3486,5.3804,5.279,5.306,177813,0
2011-06-14,5.3442,5.4284,5.3393,5.4153,176997,0
2011-06-15,5.3784,5.3829,5.2696,5.301,158733,0
2011-06-16,5.3084,5.4384,5.3084,5.4221,161242,0
2011-06-17,5.4589,5.4678,5.3712,5.3903,413252,0
2011-06-20,5.3761,5.4698,5.3559,5.4633,183802,0
2011-06-21,5.4878,5.6301,5.4193,5.5721,399959,0
2011-06-22,5.5672,5.5672,5.4539,5.4564,199198,0
2011-06-23,5.4168,5.4404,5.3109,5.4216,138322,0
2011-06-24,5.4384,5.4447,5.3573,5.3784,336257,0
2011-06-27,5.3618,5.449,5.3177,5.3923,309143,0
2011-06-28,5.3829,5.4284,5.3417,5.4284,245089,0
2011-06-29,5.4467,5.449,5.3598,5.3598,182812,0
2011-06-30,5.3804,5.3987,5.3506,5.3898,248725,0
2011-07-01,5.3643,5.5363,5.3643,5.504,260479,0
2011-07-05,5.4878,5.5496,5.449,5.5315,228878,0
2011-07-06,5.5045,5.6306,5.5045,5.5682,490178,0
2011-07-07,5.5917,5.6624,5.5571,5.6192,271814,0
2011-07-08,5.585,5.6579,5.5571,5.6286,235590,0
2011-07-11,5.5741,5.6046,5.5017,5.5247,385915,0
2011-07-12,5.5207,5.6241,5.4883,5.5776,205724,0
2011-07-13,5.5883,5.6565,5.5388,5.6472,236803,0
2011-07-14,5.6541,5.6639,5.5791,5.5908,266205,0
2011-07-15,5.5908,5.6497,5.5541,5.6071,215515,0
2011-07-18,5.5908,5.5908,5.5058,5.5452,181976,0
2011-07-19,5.5706,5.6986,5.5706,5.6986,327326,0
2011-07-20,5.6977,5.6977,5.5609,5.5927,329308,0
2011-07-21,5.4717,5.6996,5.4717,5.6977,202666,0
2011-07-22,5.6986,5.6986,5.5961,5.6532,194469,0
2011-07-25,5.5971,5.6859,5.5971,5.6177,175250,0
2011-07-26,5.5893,5.5917,5.4264,5.4409,305798,0
2011-07-27,5.4216,5.4447,5.3511,5.3643,480189,0
2011-07-28,5.3858,5.3928,5.3466,5.3643,178392,0
2011-07-29,5.305,5.4193,5.305,5.3731,212259,0
2011-08-01,5.424,5.424,5.3329,5.3667,275575,0
2011-08-02,5.3353,5.4314,5.328,5.3761,494044,0
2011-08-03,5.3736,5.4785,5.3348,5.4698,263231,0
2011-08-04,5.4245,5.5118,5.2918,5.326,504974,0
2011-08-05,5.3353,5.4452,5.2461,5.3491,1091427,0
2011-08-08,5.2555,5.4814,5.0897,5.0897,1185199,0
2011-08-09,5.2068,5.3784,4.9504,5.3578,916318,0
2011-08-10,5.2343,5.2853,5.0401,5.0627,838169,0
2011-08-11,5.072,5.3353,5.0471,5.2765,737573,0
2011-08-12,5.3977,5.3977,5.1931,5.301,556587,0
2011-08-15,5.3466,5.3618,5.2151,5.3128,368969,0
2011-08-16,5.2505,5.326,5.2387,5.301,350734,0
2011-08-17,5.3761,5.4544,5.326,5.3559,146838,0
2011-08-18,5.2579,5.2815,5.144,5.2068,544103,0
2011-08-19,5.1299,5.3035,5.0897,5.1039,504374,0
2011-08-22,5.1299,5.2151,5.0176,5.0401,189044,0
2011-08-23,5.0446,5.2505,4.949,5.2044,479035,0
2011-08-24,5.1819,5.3329,5.097,5.2647,287738,0
2011-08-25,5.306,5.326,5.0558,5.0872,296057,0
2011-08-26,5.0245,5.1844,4.8363,5.1088,266504,0
2011-08-29,5.1726,5.3511,5.1676,5.3511,351063,0
2011-08-30,5.3084,5.3809,5.2486,5.3491,389602,0
2011-08-31,5.3593,5.4284,5.2848,5.3707,413115,0
2011-09-01,5.3692,5.4221,5.2461,5.299,588941,0
2011-09-02,5.2035,5.2686,5.0833,5.0882,348747,0
2011-09-06,5.0338,5.1489,5.0201,5.1182,388644,0
2011-09-07,5.1931,5.3717,5.1642,5.3304,572910,0
2011-09-08,5.2834,5.3353,5.1863,5.1906,299295,0
2011-09-09,5.1489,5.1931,5.0038,5.051,331814,0
2011-09-12,4.9691,5.1489,4.9691,5.097,254263,0
2011-09-13,5.1274,5.2271,5.0872,5.1579,423265,0
2011-09-14,5.2021,5.3128,5.1113,5.2555,341078,0
2011-09-15,5.2815,5.306,5.2021,5.2745,374328,0
2011-09-16,5.3177,5.3177,5.1976,5.2745,758207,0
2011-09-19,5.1956,5.2387,5.0897,5.0897,255544,0
2011-09-20,5.1133,5.1579,4.9622,4.9666,440979,0
2011-09-21,4.9641,5.0176,4.7313,4.7361,547239,0
2011-09-22,4.6349,4.7754,4.6009,4.6395,591683,0
2011-09-23,4.644,4.7679,4.5935,4.6374,513968,0
2011-09-26,4.6906,4.8685,4.5891,4.8548,470311,0
2011-09-27,4.9666,5.0151,4.8661,4.9191,546626,0
2011-09-28,4.9735,4.9735,4.7361,4.7385,404737,0
2011-09-29,4.8454,4.9416,4.7813,4.8876,543592,0
2011-09-30,4.8185,4.9587,4.8068,4.8553,577991,0
2011-10-03,4.8205,4.949,4.6513,4.6768,543988,0
2011-10-04,4.6395,4.9897,4.5763,4.9711,719944,0
2011-10-05,4.9553,4.9759,4.8573,4.9597,421568,0
2011-10-06,4.9396,5.0426,4.8852,5.0411,1112306,0
2011-10-07,5.078,5.0828,4.8478,4.8685,539730,0
2011-10-10,4.9622,5.0582,4.9053,5.051,483440,0
2011-10-11,4.9803,5.078,4.9735,5.0652,447375,0
2011-10-12,5.051,5.2271,5.051,5.1882,692903,0
2011-10-13,5.1489,5.1956,5.0558,5.1579,319506,0
2011-10-14,5.2021,5.2021,5.0701,5.1745,378132,0
2011-10-17,5.0627,5.1206,5.0201,5.0357,303376,0
2011-10-18,5.0288,5.2628,5.0264,5.2246,348659,0
2011-10-19,5.2226,5.2853,5.1956,5.272,679035,0
2011-10-20,5.1745,5.3534,5.1299,5.2965,602077,0
2011-10-21,5.3779,5.3779,5.1986,5.2662,1492429,0
2011-10-24,5.279,5.4544,5.2436,5.4452,544354,0
2011-10-25,5.4284,5.4698,5.271,5.2888,468824,0
2011-10-26,5.3761,5.4364,5.253,5.4198,464957,0
2011-10-27,5.5417,5.6031,5.4245,5.5324,1147101,0
2011-10-28,5.5045,5.5501,5.4423,5.4539,563060,0
2011-10-31,5.3712,5.4987,5.3481,5.3638,311341,0
2011-11-01,5.1966,5.3187,5.1544,5.1652,391732,0
2011-11-02,5.253,5.3952,5.2505,5.3858,324709,0
2011-11-03,5.4059,5.5182,5.2825,5.4564,370974,0
2011-11-04,5.4034,5.4084,5.3231,5.3972,213848,0
2011-11-07,5.3848,5.5571,5.2868,5.5477,389905,0
2011-11-08,5.5801,5.6172,5.4785,5.6081,381015,0
2011-11-09,5.4746,5.6081,5.4034,5.4193,692036,0
2011-11-10,5.4834,5.5252,5.4109,5.4589,192851,0
2011-11-11,5.5252,5.5756,5.4809,5.5594,207091,0
2011-11-14,5.5252,5.5276,5.4193,5.4447,360341,0
2011-11-15,5.4384,5.5898,5.3707,5.5526,188487,0
2011-11-16,5.5045,5.5961,5.4259,5.4309,188443,0
2011-11-17,5.4678,5.6011,5.4284,5.5348,328986,0
2011-11-18,5.5551,5.6422,5.5088,5.6326,424338,0
2011-11-21,5.5936,5.5986,5.4785,5.5158,299980,0
2011-11-22,5.4977,5.6217,5.4614,5.5348,230890,0
2011-11-23,5.4746,5.4746,5.3731,5.3804,266902,0
2011-11-25,5.3593,5.4515,5.3593,5.3593,133368,0
2011-11-28,5.4447,5.4928,5.3829,5.4589,390477,0
2011-11-29,5.4515,5.4722,5.3687,5.3848,336067,0
2011-11-30,5.5657,5.71,5.5319,5.7075,883134,0
2011-12-01,5.6811,5.7271,5.5657,5.5936,335986,0
2011-12-02,5.6536,5.7395,5.6536,5.7115,307220,0
2011-12-05,5.7395,5.8369,5.709,5.7414,363912,0
2011-12-06,5.7178,5.7839,5.6732,5.736,486569,0
2011-12-07,5.7226,5.7844,5.585,5.7134,449339,0
2011-12-08,5.6579,5.6579,5.4564,5.4653,343107,0
2011-12-09,5.4977,5.7565,5.4928,5.7115,444028,0
2011-12-12,5.6306,5.6422,5.5457,5.6147,303639,0
2011-12-13,5.6462,5.732,5.5252,5.5417,258386,0
2011-12-14,5.5045,5.6266,5.4928,5.5088,281502,0
2011-12-15,5.5551,5.6011,5.4809,5.5682,250667,0
2011-12-16,5.6106,5.7183,5.5437,5.6172,1348654,0
2011-12-19,5.6487,5.6512,5.5252,5.5417,363702,0
2011-12-20,5.6462,5.7615,5.6266,5.737,470329,0
2011-12-21,5.7065,5.8184,5.6653,5.8069,275789,0
2011-12-22,5.7565,5.9277,5.7065,5.9116,368223,0
2011-12-23,5.9188,5.9399,5.8625,5.9257,143688,0
2011-12-27,5.8581,6.0356,5.8134,5.9977,243504,0
2011-12-28,5.9929,6.0282,5.9277,5.9835,308886,0
2011-12-29,5.9792,6.1169,5.9678,6.0826,447059,0
2011-12-30,6.0307,6.0959,5.9443,5.9463,377215,0
2012-01-03,6.0624,6.138,5.9772,6.0072,261529,0
2012-01-04,5.9561,6.0468,5.9277,5.9561,144558,0
2012-01-05,5.9335,6.0468,5.8644,5.9953,392579,0
2012-01-06,6.0047,6.0517,5.9066,5.9561,181880,0
2012-01-09,6.0022,6.0022,5.8836,5.9629,313750,0
2012-01-10,6.0375,6.0826,5.9953,6.0257,343669,0
2012-01-11,5.9812,6.0027,5.9277,5.9513,301165,0
2012-01-12,5.9753,5.9859,5.8952,5.9233,250662,0
2012-01-13,5.8369,5.9297,5.7183,5.9163,277184,0
2012-01-17,5.9399,5.9812,5.8762,5.8972,306668,0
2012-01-18,5.8909,6.0164,5.886,5.9977,203998,0
2012-01-19,6.0257,6.0257,5.886,5.9929,158539,0
2012-01-20,5.9513,6.04,5.8952,6.0257,265351,0
2012-01-23,5.9835,6.0257,5.8909,5.9297,199496,0
2012-01-24,5.8997,6.0419,5.8325,6.0237,342840,0
2012-01-25,6.0139,6.0919,5.9748,6.0552,371898,0
2012-01-26,6.1009,6.1032,5.9703,6.0356,487660,0
2012-01-27,6.0561,6.1105,6.0027,6.0586,218568,0
2012-01-30,6.0189,6.0826,5.9423,6.0601,731203,0
2012-01-31,6.0724,6.0999,5.9792,5.9817,258386,0
2012-02-01,6.0331,6.112,6.0072,6.0601,534238,0
2012-02-02,6.04,6.1542,6.0189,6.1169,391987,0
2012-02-03,6.219,6.2425,6.1787,6.192,455066,0
2012-02-06,6.141,6.1787,6.0835,6.0924,249110,0
2012-02-07,6.0924,6.1822,6.0606,6.0699,181596,0
2012-02-08,6.0994,6.1459,6.0002,6.088,212570,0
2012-02-09,6.0606,6.1019,6.0027,6.0077,241956,0
2012-02-10,5.9448,5.9792,5.886,5.9041,346120,0
2012-02-13,5.9728,5.9792,5.9448,5.9537,167996,0
2012-02-14,5.9375,5.9375,5.8344,5.8762,202495,0
2012-02-15,5.9066,5.9257,5.7775,5.8064,320627,0
2012-02-16,5.8439,5.9163,5.8022,5.8905,274362,0
2012-02-17,5.9066,6.012,5.9022,5.9678,311120,0
2012-02-21,5.9703,5.9909,5.86,5.8836,713063,0
2012-02-22,5.8737,5.8786,5.7728,5.7934,401234,0
2012-02-23,5.8084,5.8952,5.7728,5.8836,496960,0
2012-02-24,5.8644,5.8762,5.7884,5.8064,203734,0
2012-02-27,5.9561,5.9561,5.7515,5.8885,305875,0
2012-02-28,5.832,5.9066,5.8296,5.8556,500872,0
2012-02-29,5.8688,5.9375,5.8064,5.8064,438018,0
2012-03-01,5.7884,5.8625,5.7728,5.7751,381959,0
2012-03-02,5.7654,5.7997,5.6913,5.6986,446350,0
2012-03-05,5.6913,5.8154,5.6889,5.8064,320081,0
2012-03-06,5.7634,5.78,5.6889,5.7031,314504,0
2012-03-07,5.7433,5.7909,5.7241,5.7679,219824,0
2012-03-08,5.7751,5.8109,5.7315,5.8045,373734,0
2012-03-09,5.8064,5.8762,5.78,5.8531,497310,0
2012-03-12,5.8463,5.8905,5.832,5.8737,289569,0
2012-03-13,5.9233,5.9678,5.8905,5.9659,469294,0
2012-03-14,5.9753,6.0429,5.9753,6.0287,792044,0
2012-03-15,6.0218,6.0787,6.0077,6.0719,414141,0
2012-03-16,6.0835,6.139,6.038,6.0904,816680,0
2012-03-19,6.088,6.2057,5.9812,6.1626,256686,0
2012-03-20,6.1199,6.1434,6.0629,6.1105,222034,0
2012-03-21,6.139,6.165,6.0312,6.1019,176403,0
2012-03-22,6.0473,6.0473,5.9678,6.0287,297888,0
2012-03-23,6.0193,6.0994,5.9792,6.0949,567741,0
2012-03-26,6.1693,6.2351,6.141,6.1967,442938,0
2012-03-27,6.2214,6.2214,6.1626,6.1787,340565,0
2012-03-28,6.1871,6.2351,6.167,6.219,324238,0
2012-03-29,6.167,6.2307,6.0811,6.2107,199622,0
2012-03-30,6.2464,6.2464,6.1321,6.1321,407569,0
2012-04-02,6.113,6.2797,6.1105,6.2772,291741,0
2012-04-03,6.2871,6.292,6.1807,6.2704,454350,0
2012-04-04,6.1953,6.2322,6.1184,6.2135,347581,0
2012-04-05,6.1881,6.2223,6.1881,6.1905,202985,0
2012-04-09,6.1224,6.1822,6.108,6.1272,554027,0
2012-04-10,6.1249,6.1601,6.086,6.0904,536125,0
2012-04-11,6.1019,6.1871,6.0949,6.1552,273988,0
2012-04-12,6.1577,6.2282,6.1527,6.1552,317687,0
2012-04-13,6.1272,6.1272,5.9884,5.9934,287594,0
2012-04-16,6.0077,6.108,5.9777,6.0586,223752,0
2012-04-17,6.084,6.2272,6.084,6.1562,319751,0
2012-04-18,6.1224,6.1693,6.0404,6.106,267036,0
2012-04-19,6.0949,6.292,6.0629,6.2351,305935,0
2012-04-20,6.395,6.6181,6.3783,6.6088,680213,0
2012-04-23,6.547,6.6248,6.5098,6.547,524407,0
2012-04-24,6.5582,6.6827,6.5582,6.6479,390696,0
2012-04-25,6.6827,6.8117,6.6691,6.7705,305051,0
2012-04-26,6.7495,6.7705,6.6368,6.7426,177906,0
2012-04-27,6.7314,6.8357,6.6946,6.8357,227831,0
2012-04-30,6.8142,6.8347,6.7062,6.7151,357017,0
2012-05-01,6.6995,6.7935,6.6323,6.6397,501614,0
2012-05-02,6.6248,6.7401,6.5557,6.7309,493557,0
2012-05-03,6.7067,6.7181,6.6137,6.6583,200249,0
2012-05-04,6.6298,6.6298,6.4891,6.5313,241052,0
2012-05-07,6.5332,6.6696,6.5145,6.5862,323458,0
2012-05-08,6.5263,6.6808,6.5263,6.6209,292650,0
2012-05-09,6.5332,6.5862,6.465,6.547,237964,0
2012-05-10,6.5887,6.6209,6.5195,6.5998,251617,0
2012-05-11,6.5401,6.6273,6.517,6.5582,188944,0
2012-05-14,6.4984,6.5377,6.4568,6.4818,237401,0
2012-05-15,6.4724,6.6048,6.4724,6.542,156201,0
2012-05-16,6.547,6.5647,6.4934,6.4959,119851,0
2012-05-17,6.4867,6.5557,6.4699,6.4749,201405,0
2012-05-18,6.4543,6.6558,6.4543,6.4891,485851,0
2012-05-21,6.4891,6.5973,6.4494,6.5647,331732,0
2012-05-22,6.547,6.6048,6.4593,6.5098,307172,0
2012-05-23,6.443,6.6088,6.443,6.5887,312107,0
2012-05-24,6.5973,6.6113,6.4724,6.6113,123952,0
2012-05-25,6.5902,6.6162,6.5377,6.6113,276682,0
2012-05-29,6.6248,6.6373,6.4984,6.5927,193594,0
2012-05-30,6.5215,6.5557,6.465,6.4675,181342,0
2012-05-31,6.4867,6.5401,6.3845,6.5048,404383,0
2012-06-01,6.3965,6.4631,6.373,6.3822,480283,0
2012-06-04,6.4699,6.4818,6.3965,6.4494,372886,0
2012-06-05,6.415,6.517,6.3798,6.4294,264201,0
2012-06-06,6.4724,6.6023,6.4699,6.5887,222726,0
2012-06-07,6.6647,6.7337,6.6048,6.6857,338820,0
2012-06-08,6.6508,6.8151,6.5927,6.796,183977,0
2012-06-11,6.8481,6.8481,6.5739,6.5813,287986,0
2012-06-12,6.6023,6.6248,6.517,6.5998,225656,0
2012-06-13,6.5973,6.6926,6.5263,6.5519,123865,0
2012-06-14,6.5401,6.6373,6.5215,6.6113,234392,0
2012-06-15,6.5902,6.725,6.5788,6.6558,721804,0
2012-06-18,6.6023,6.6882,6.6023,6.6484,272760,0
2012-06-19,6.6533,6.8543,6.6508,6.8054,278874,0
2012-06-20,6.7935,6.8506,6.7131,6.7785,190392,0
2012-06-21,6.7891,6.7891,6.5671,6.5837,187840,0
2012-06-22,6.6416,6.8078,6.6373,6.776,338685,0
2012-06-25,6.7544,6.7735,6.6298,6.7289,208492,0
2012-06-26,6.7112,6.8127,6.7112,6.7853,311782,0
2012-06-27,6.7853,6.9167,6.6882,6.9009,135370,0
2012-06-28,6.8506,6.9981,6.8216,6.9888,341989,0
2012-06-29,7.0735,7.1275,7.0315,7.0715,373035,0
2012-07-02,7.083,7.1688,7.0455,7.1432,283466,0
2012-07-03,7.1227,7.2868,7.1138,7.2868,139110,0
2012-07-05,7.2477,7.3261,7.2079,7.3168,236050,0
2012-07-06,7.2266,7.3059,7.1775,7.1966,197034,0
2012-07-09,7.1712,7.2266,7.1525,7.2011,307786,0
2012-07-10,7.2172,7.2428,7.1275,7.1712,147236,0
2012-07-11,7.1918,7.2054,7.107,7.1319,248771,0
2012-07-12,7.1157,7.1408,7.0432,7.1118,348284,0
2012-07-13,7.1177,7.229,7.1177,7.2148,312905,0
2012-07-16,7.1868,7.2314,7.1502,7.1824,178591,0
2012-07-17,7.2408,7.2589,7.1095,7.1991,364199,0
2012-07-18,7.2314,7.2383,7.1688,7.2148,232162,0
2012-07-19,7.2683,7.2683,6.824,6.9374,674461,0
2012-07-20,6.8872,6.9745,6.8872,6.9009,650204,0
2012-07-23,6.8337,6.977,6.824,6.9441,435425,0
2012-07-24,6.9745,6.9863,6.9069,6.9794,205591,0
2012-07-25,6.9863,7.0432,6.9579,6.9813,153485,0
2012-07-26,7.048,7.1138,6.9417,6.9794,135207,0
2012-07-27,6.9838,7.1732,6.9417,7.1202,191490,0
2012-07-30,7.1118,7.1502,6.9167,6.9652,226076,0
2012-07-31,6.9324,7.0647,6.9324,6.9726,172350,0
2012-08-01,6.9863,7.053,6.9118,6.9349,407641,0
2012-08-02,6.8872,6.9079,6.8216,6.8357,174315,0
2012-08-03,6.9191,7.1482,6.9191,7.1157,154989,0
2012-08-06,7.1138,7.2129,7.0186,7.0236,165669,0
2012-08-07,7.0805,7.0902,6.9054,7.048,153750,0
2012-08-08,7.0073,7.1227,6.9677,7.0995,79074,0
2012-08-09,7.0555,7.125,7.0255,7.048,147707,0
2012-08-10,7.0604,7.0604,6.9745,7.0211,103442,0
2012-08-13,7.0882,7.128,6.9603,7.0951,142716,0
2012-08-14,7.1157,7.1732,7.0315,7.0902,263613,0
2012-08-15,7.1182,7.1525,7.0604,7.1511,174203,0
2012-08-16,7.1413,7.2202,7.053,7.1903,200980,0
2012-08-17,7.1598,7.2953,7.1393,7.2903,150438,0
2012-08-20,7.2598,7.3158,7.2202,7.3113,140492,0
2012-08-21,7.3456,7.4879,7.2781,7.3069,206734,0
2012-08-22,7.2756,7.2997,7.1971,7.2089,102064,0
2012-08-23,7.2227,7.2344,7.1853,7.1853,135036,0
2012-08-24,7.1853,7.2462,7.1853,7.2089,116180,0
2012-08-27,7.2598,7.3094,7.1853,7.3094,99905,0
2012-08-28,7.2418,7.3941,7.2369,7.3781,156266,0
2012-08-29,7.3851,7.4555,7.3113,7.4414,153409,0
2012-08-30,7.4197,7.4197,7.3113,7.3433,188638,0
2012-08-31,7.3966,7.3966,7.2953,7.3158,179158,0
2012-09-04,7.3316,7.4081,7.2781,7.3922,264217,0
2012-09-05,7.4296,7.4991,7.2805,7.4811,403301,0
2012-09-06,7.5256,7.762,7.4924,7.7062,451239,0
2012-09-07,7.7596,7.8362,7.6943,7.7596,430836,0
2012-09-10,7.7929,7.8027,7.7037,7.7125,215872,0
2012-09-11,7.6851,7.8127,7.6727,7.7085,183260,0
2012-09-12,7.7311,7.7385,7.6277,7.6384,190953,0
2012-09-13,7.6296,7.7822,7.5854,7.6919,448627,0
2012-09-14,7.7428,8.0081,7.736,7.9562,381270,0
2012-09-17,7.9444,7.963,7.8944,7.919,295900,0
2012-09-18,7.9263,8.0792,7.9095,8.0007,1276067,0
2012-09-19,8.0081,8.0591,7.9493,7.9562,351847,0
2012-09-20,7.919,8.021,7.885,7.9165,240615,0
2012-09-21,8.0591,8.0611,7.9165,7.9748,1560222,0
2012-09-24,7.9699,8.1494,7.9425,8.1494,399359,0
2012-09-25,8.193,8.2749,7.9518,7.963,553799,0
2012-09-26,7.7846,7.9582,7.7503,7.94,394565,0
2012-09-27,7.8027,8.0032,7.7546,7.9518,408266,0
2012-09-28,7.9052,8.0007,7.8954,7.9145,415651,0
2012-10-01,7.9866,8.0841,7.9444,8.0817,348554,0
2012-10-02,8.093,8.0998,8.0101,8.0175,237208,0
2012-10-03,8.0401,8.0445,7.9468,7.9582,193090,0
2012-10-04,7.9984,8.0195,7.9385,7.963,231328,0
2012-10-05,7.9674,8.0748,7.9518,7.9674,132792,0
2012-10-08,7.9768,7.9768,7.8944,7.9214,62723,0
2012-10-09,7.8954,7.9518,7.7885,7.8027,141632,0
2012-10-10,7.8168,7.864,7.8052,7.8542,112691,0
2012-10-11,7.9263,8.0032,7.8895,7.9649,277109,0
2012-10-12,7.9165,7.9444,7.7267,7.7503,307504,0
2012-10-15,7.7866,7.8292,7.6992,7.7645,270480,0
2012-10-16,7.8193,7.8193,7.604,7.6104,409561,0
2012-10-17,7.6296,7.8102,7.5428,7.762,660772,0
2012-10-18,7.762,8.219,7.7193,8.1494,696352,0
2012-10-19,8.1258,8.1905,8.0101,8.142,720164,0
2012-10-22,8.1327,8.1645,8.0591,8.1214,283733,0
2012-10-23,8.0792,8.213,7.9468,8.193,1177058,0
2012-10-24,8.2351,8.2425,8.1067,8.1695,306957,0
2012-10-25,8.3087,8.3205,8.1258,8.221,252138,0
2012-10-26,8.219,8.219,7.9699,7.9866,343649,0
2012-10-31,7.8831,8.0445,7.8738,8.0421,269781,0
2012-11-01,8.0282,8.0518,7.8615,7.912,538707,0
2012-11-02,7.9582,7.9649,7.8292,7.8292,249170,0
2012-11-05,7.8168,7.9562,7.7478,7.8979,192819,0
2012-11-06,7.94,8.0356,7.9283,7.9724,213333,0
2012-11-07,7.8783,8.0081,7.7105,7.7571,376022,0
2012-11-08,7.7596,7.8665,7.7012,7.715,217502,0
2012-11-09,7.6846,7.8527,7.6606,7.7218,195258,0
2012-11-12,7.6846,7.8247,7.6752,7.7982,125250,0
2012-11-13,7.7503,8.0205,7.7503,7.7934,206507,0
2012-11-14,7.7885,7.8342,7.6321,7.6512,155189,0
2012-11-15,7.6321,7.7684,7.4939,7.537,199480,0
2012-11-16,7.6149,7.6846,7.4526,7.6354,289168,0
2012-11-19,7.7062,7.7757,7.6629,7.6919,266130,0
2012-11-20,7.6561,7.736,7.6561,7.6894,319917,0
2012-11-21,7.6919,7.7252,7.6272,7.6468,188712,0
2012-11-23,7.1717,7.6992,7.1717,7.6919,153754,0
2012-11-26,7.6919,7.7267,7.6055,7.7267,251956,0
2012-11-27,7.741,7.7982,7.6339,7.6992,389913,0
2012-11-28,7.6561,7.7551,7.6099,7.7527,296126,0
2012-11-29,7.8077,7.8077,7.6492,7.7732,231757,0
2012-11-30,7.6943,7.7958,7.6606,7.7292,1533171,0
2012-12-03,7.7982,7.9125,7.7757,7.8596,470491,0
2012-12-04,7.862,7.9075,7.7267,7.7732,381689,0
2012-12-05,7.8223,7.8223,7.7125,7.7684,293222,0
2012-12-06,7.6821,7.7827,7.6802,7.6919,147991,0
2012-12-07,7.5684,7.7428,7.5659,7.687,120934,0
2012-12-10,7.687,7.7105,7.6149,7.6339,178510,0
2012-12-11,7.6727,7.7336,7.6055,7.7292,304959,0
2012-12-12,7.7428,7.7684,7.6404,7.6443,230797,0
2012-12-13,7.6678,7.6992,7.5869,7.6124,128075,0
2012-12-14,7.5944,7.6248,7.4884,7.5041,296925,0
2012-12-17,7.5203,7.7508,7.5183,7.7365,257316,0
2012-12-18,7.7365,7.7664,7.6354,7.7645,227599,0
2012-12-19,7.7179,7.837,7.7062,7.8203,199259,0
2012-12-20,7.8012,7.839,7.713,7.7737,466521,0
2012-12-21,7.7415,7.837,7.6943,7.8062,2246469,0
2012-12-24,7.837,7.863,7.7625,7.8228,143224,0
2012-12-26,7.8463,7.8463,7.7037,7.7483,98000,0
2012-12-27,7.7062,7.7699,7.5634,7.6919,226189,0
2012-12-28,7.6537,7.7713,7.6443,7.6443,125893,0
2012-12-31,7.6967,7.7458,7.5634,7.7267,439312,0
2013-01-02,7.863,7.9463,7.7875,7.9066,538342,0
2013-01-03,7.9302,7.9463,7.8679,7.8855,200561,0
2013-01-04,7.9066,7.9842,7.8954,7.9842,191976,0
2013-01-07,7.9233,7.9488,7.8488,7.9066,104972,0
2013-01-08,7.884,7.9066,7.7689,7.8203,221641,0
2013-01-09,7.8513,7.9283,7.7782,7.9023,351631,0
2013-01-10,7.935,7.9385,7.8532,7.9066,174402,0
2013-01-11,7.94,7.94,7.7689,7.8438,145188,0
2013-01-14,7.863,7.9258,7.7963,7.9115,102098,0
2013-01-15,7.837,7.9209,7.837,7.9023,100111,0
2013-01-16,7.9047,8.0596,7.8012,7.9792,389056,0
2013-01-17,8.0225,8.1298,7.9327,8.0151,264415,0
2013-01-18,7.9607,8.1199,7.9607,8.0728,228091,0
2013-01-22,8.0921,8.2631,7.9513,8.2608,331374,0
2013-01-23,8.2469,8.2469,8.0753,8.1386,209620,0
2013-01-24,8.1734,8.2304,8.0571,8.2092,179735,0
2013-01-25,8.2514,8.2799,8.0964,8.195,288087,0
2013-01-28,8.2185,8.3068,8.1434,8.2974,202060,0
2013-01-29,8.2974,8.3068,8.2469,8.3044,417437,0
2013-01-30,8.2823,8.3162,8.1434,8.1626,811981,0
2013-01-31,8.1626,8.2324,8.115,8.1249,255724,0
2013-02-01,7.8547,8.3402,7.8547,8.2559,590849,0
2013-02-04,8.2229,8.2304,8.0802,8.1342,183042,0
2013-02-05,8.1509,8.2314,8.1318,8.171,157290,0
2013-02-06,8.1459,8.2115,8.115,8.19,172561,0
2013-02-07,8.1734,8.2229,8.1459,8.1832,116190,0
2013-02-08,8.19,8.2254,8.167,8.1685,77826,0
2013-02-11,8.1807,8.2024,8.1434,8.1876,60214,0
2013-02-12,8.1337,8.19,8.1337,8.1484,89822,0
2013-02-13,8.1734,8.1999,8.0851,8.1925,466114,0
2013-02-14,8.1851,8.1975,8.1459,8.1459,69150,0
2013-02-15,8.1975,8.2279,8.1199,8.1244,220747,0
2013-02-19,8.1244,8.2559,8.1244,8.1626,268518,0
2013-02-20,8.1533,8.1985,8.0753,8.1028,454197,0
2013-02-21,8.0959,8.171,8.0306,8.047,290852,0
2013-02-22,8.1003,8.1601,8.0282,8.141,145017,0
2013-02-25,8.1601,8.1734,7.8964,7.9013,234388,0
2013-02-26,7.9365,8.0282,7.8645,7.939,571949,0
2013-02-27,7.9415,8.0356,7.8949,7.9062,439191,0
2013-02-28,7.9273,7.9959,7.8964,7.9508,310521,0
2013-03-01,7.8669,8.1224,7.8362,8.0566,195453,0
2013-03-04,8.0195,8.1028,7.908,7.9664,309636,0
2013-03-05,8.0591,8.0935,7.9645,8.0376,253322,0
2013-03-06,8.0728,8.0778,7.9934,8.0566,111820,0
2013-03-07,8.0401,8.1645,8.0401,8.1459,165017,0
2013-03-08,8.216,8.2205,8.1003,8.1734,488864,0
2013-03-11,8.141,8.1876,8.0616,8.1199,197821,0
2013-03-12,8.2205,8.2954,8.1925,8.2499,690248,0
2013-03-13,8.2804,8.3951,8.2729,8.3827,553047,0
2013-03-14,8.3975,8.4961,8.3926,8.4887,420909,0
2013-03-15,8.5166,8.7,8.5068,8.6554,742565,0
2013-03-18,8.449,8.7329,8.449,8.6725,324705,0
2013-03-19,8.7142,8.7491,8.5705,8.6084,197620,0
2013-03-20,8.6225,8.6951,8.5166,8.6578,186064,0
2013-03-21,8.6554,8.7074,8.5755,8.6926,235390,0
2013-03-22,8.7124,8.7211,8.6035,8.6505,306521,0
2013-03-25,8.6951,8.7678,8.6324,8.7539,286359,0
2013-03-26,8.8123,8.8466,8.6765,8.7774,260310,0
2013-03-27,8.7304,8.8605,8.7142,8.8245,293829,0
2013-03-28,8.851,8.9584,8.799,8.849,478811,0
2013-04-01,8.8148,8.8966,8.6299,8.7466,416045,0
2013-04-02,8.8079,8.9261,8.799,8.8123,298367,0
2013-04-03,8.904,8.904,8.6417,8.8079,320791,0
2013-04-04,8.7373,8.878,8.7373,8.856,152467,0
2013-04-05,8.8966,8.9015,8.7304,8.8628,218560,0
2013-04-08,8.8966,8.9633,8.7918,8.9438,165747,0
2013-04-09,9.0006,9.0432,8.9163,8.9413,397026,0
2013-04-10,9.0006,9.229,8.9937,9.1771,426022,0
2013-04-11,9.1956,9.1956,8.9633,9.0104,150181,0
2013-04-12,8.9982,9.1021,8.9848,9.0688,268395,0
2013-04-15,9.0688,9.1089,8.7608,8.775,329328,0
2013-04-16,8.8647,9.0358,8.856,9.0147,268009,0
2013-04-17,9.1065,9.1065,8.858,8.9236,496626,0
2013-04-18,8.9139,9.0383,8.8671,8.9608,341124,0
2013-04-19,8.9633,9.257,8.9559,9.254,315263,0
2013-04-22,9.3133,9.4224,9.2202,9.3614,480756,0
2013-04-23,9.3954,9.699,9.3753,9.688,264573,0
2013-04-24,9.621,9.681,9.4836,9.4986,227667,0
2013-04-25,9.514,9.586,9.385,9.4052,193361,0
2013-04-26,9.4052,9.4264,9.2075,9.2703,520623,0
2013-04-29,9.3321,9.3321,9.242,9.2703,490738,0
2013-04-30,9.254,9.3478,9.2491,9.3301,356662,0
2013-05-01,9.2825,9.3973,9.0554,9.0873,819034,0
2013-05-02,9.1437,9.3478,9.1437,9.2996,220584,0
2013-05-03,9.4393,9.545,9.42,9.4462,312127,0
2013-05-06,9.4224,9.581,9.4224,9.4767,204339,0
2013-05-07,9.515,9.651,9.4667,9.586,343726,0
2013-05-08,9.595,9.718,9.543,9.69,288876,0
2013-05-09,9.701,9.741,9.55,9.557,239103,0
2013-05-10,9.565,9.589,9.502,9.557,141648,0
2013-05-13,9.545,9.593,9.4916,9.563,176529,0
2013-05-14,9.634,9.807,9.634,9.794,357711,0
2013-05-15,9.802,9.878,9.746,9.785,154359,0
2013-05-16,9.743,9.814,9.669,9.701,184388,0
2013-05-17,9.763,10.047,9.733,10.021,320067,0
2013-05-20,10.021,10.123,9.922,9.978,442435,0
2013-05-21,9.967,10.071,9.963,10.047,112084,0
2013-05-22,10.034,10.229,9.85,9.9,137812,0
2013-05-23,9.843,9.968,9.785,9.928,123173,0
2013-05-24,9.898,10.045,9.822,10.018,192221,0
2013-05-28,10.173,10.444,10.155,10.214,367096,0
2013-05-29,10.059,10.102,9.819,9.874,260118,0
2013-05-30,9.928,10.071,9.898,10.042,132987,0
2013-05-31,9.984,10.103,9.916,9.926,203180,0
2013-06-03,9.949,10.036,9.802,9.918,447903,0
2013-06-04,9.92,10,9.783,9.91,320458,0
2013-06-05,9.932,9.996,9.869,9.89,213284,0
2013-06-06,9.872,10.014,9.826,9.957,165922,0
2013-06-07,10.073,10.156,9.957,10.121,225634,0
2013-06-10,10.166,10.217,10.109,10.135,151186,0
2013-06-11,10.026,10.126,9.942,9.949,207556,0
2013-06-12,10.002,10.002,9.669,9.709,245340,0
2013-06-13,9.74,9.942,9.691,9.869,489024,0
2013-06-14,9.854,9.864,9.581,9.719,413879,0
2013-06-17,9.768,10.004,9.768,9.892,432558,0
2013-06-18,9.922,10.018,9.85,9.957,283626,0
2013-06-19,9.932,10.071,9.859,10.034,194731,0
2013-06-20,9.892,10.283,9.792,9.892,314341,0
2013-06-21,9.892,9.934,9.788,9.85,868250,0
2013-06-24,9.802,10.071,9.763,9.976,397363,0
2013-06-25,10.085,10.816,9.995,10.76,1127740,0
2013-06-26,11.659,12.211,11.552,12.074,2296343,0
2013-06-27,12.178,12.486,12.056,12.411,833088,0
2013-06-28,12.446,12.523,12.245,12.273,1884677,0
2013-07-01,12.416,12.579,12.221,12.241,608873,0
2013-07-02,12.265,12.627,12.058,12.368,396093,0
2013-07-03,12.504,12.579,12.284,12.437,172825,0
2013-07-05,12.68,12.941,12.566,12.74,570152,0
2013-07-08,12.805,12.896,12.49,12.617,605079,0
2013-07-09,12.627,12.745,12.443,12.513,978390,0
2013-07-10,12.471,12.546,12.396,12.42,463298,0
2013-07-11,12.496,12.735,12.183,12.231,481650,0
2013-07-12,12.255,12.661,12.255,12.602,250687,0
2013-07-15,12.617,12.815,12.513,12.801,293896,0
2013-07-16,12.849,12.916,12.637,12.849,385583,0
2013-07-17,12.916,13.169,12.795,12.839,404930,0
2013-07-18,12.91,13.027,12.561,12.566,383861,0
2013-07-19,12.598,12.68,12.456,12.675,291882,0
2013-07-22,12.617,13.013,12.612,12.938,240092,0
2013-07-23,13.023,13.046,12.735,12.872,232614,0
2013-07-24,12.91,13.064,12.877,12.976,297529,0
2013-07-25,12.976,13.013,12.93,12.99,498609,0
2013-07-26,12.872,13.003,12.834,12.962,188603,0
2013-07-29,12.858,12.98,12.708,12.735,256036,0
2013-07-30,12.786,12.93,12.68,12.801,438701,0
2013-07-31,12.882,13.145,12.754,12.882,331744,0
2013-08-01,13.018,13.018,12.57,12.622,329529,0
2013-08-02,12.594,12.92,12.519,12.854,267845,0
2013-08-05,12.819,12.957,12.786,12.925,163239,0
2013-08-06,12.976,13.159,12.886,12.906,358426,0
2013-08-07,12.868,12.98,12.722,12.886,196076,0
2013-08-08,12.947,13.06,12.819,12.829,228501,0
2013-08-09,12.819,13.003,12.805,12.81,283271,0
2013-08-12,12.742,12.95,12.742,12.894,230065,0
2013-08-13,12.923,12.95,12.769,12.928,178799,0
2013-08-14,12.955,13.082,12.769,12.807,207749,0
2013-08-15,12.775,12.899,12.742,12.831,347400,0
2013-08-16,12.775,12.955,12.742,12.761,202245,0
2013-08-19,12.732,12.813,12.609,12.623,168725,0
2013-08-20,12.697,13.107,12.633,12.988,190773,0
2013-08-21,12.978,13.021,12.732,12.803,163213,0
2013-08-22,12.817,13.206,12.817,13.182,134177,0
2013-08-23,13.177,13.177,12.904,13.017,153925,0
2013-08-26,13.072,13.153,12.789,12.822,198014,0
2013-08-27,12.706,12.727,12.251,12.28,253617,0
2013-08-28,12.256,12.412,12.113,12.316,164398,0
2013-08-29,12.311,12.552,12.188,12.429,205354,0
2013-08-30,12.438,12.633,12.014,12.046,494746,0
2013-09-03,12.143,12.256,11.741,12.109,234754,0
2013-09-04,12.159,12.321,11.909,12.298,297951,0
2013-09-05,12.458,12.53,11.972,12.482,305460,0
2013-09-06,12.572,12.697,12.294,12.538,203483,0
2013-09-09,12.581,12.798,12.403,12.761,265203,0
2013-09-10,12.813,13.282,12.813,13.239,444362,0
2013-09-11,13.19,13.399,13.031,13.206,276900,0
2013-09-12,13.177,13.437,13.126,13.32,234192,0
2013-09-13,13.38,13.927,13.296,13.664,336720,0
2013-09-16,13.868,13.93,13.692,13.773,339168,0
2013-09-17,13.805,14.666,13.735,14.656,650794,0
2013-09-18,14.605,14.865,14.208,14.476,612120,0
2013-09-19,14.656,14.678,13.834,13.843,863651,0
2013-09-20,13.877,14.449,13.711,14.302,1741732,0
2013-09-23,14.19,14.308,14.023,14.133,311754,0
2013-09-24,14.128,14.403,13.966,14.128,211076,0
2013-09-25,14.1,14.426,13.897,14.388,309640,0
2013-09-26,14.408,14.454,14.066,14.171,181684,0
2013-09-27,13.711,14.298,13.711,14.146,188234,0
2013-09-30,14.05,14.416,13.914,14.397,385319,0
2013-10-01,14.368,14.723,14.336,14.72,481663,0
2013-10-02,14.634,15.012,14.373,14.403,331661,0
2013-10-03,14.378,14.393,14.142,14.236,188144,0
2013-10-04,14.208,14.274,14.118,14.171,355747,0
2013-10-07,14.028,14.076,13.783,13.792,363333,0
2013-10-08,13.82,13.843,13.574,13.578,349614,0
2013-10-09,13.646,13.649,13.339,13.633,363359,0
2013-10-10,13.801,14.199,13.801,14.07,440983,0
2013-10-11,13.99,14.567,13.897,14.535,252744,0
2013-10-14,14.417,14.839,14.274,14.741,284258,0
2013-10-15,14.736,14.829,14.553,14.671,279817,0
2013-10-16,14.751,15.157,14.751,14.907,282537,0
2013-10-17,15.65,15.767,14.723,15.616,649103,0
2013-10-18,15.721,15.721,15.32,15.655,444912,0
2013-10-21,15.721,15.725,15.481,15.579,222499,0
2013-10-22,15.602,15.636,15.314,15.395,347103,0
2013-10-23,15.352,15.69,15.352,15.65,200081,0
2013-10-24,15.626,15.646,15.49,15.579,188021,0
2013-10-25,15.579,15.838,15.579,15.838,168144,0
2013-10-28,15.857,16.449,15.731,16.243,399741,0
2013-10-29,16.283,16.584,16.169,16.454,298642,0
2013-10-30,16.584,16.6,16.256,16.321,297584,0
2013-10-31,16.319,16.319,16.027,16.054,338663,0
2013-11-01,15.981,16.243,15.707,16.088,826343,0
2013-11-04,16.079,16.401,16.034,16.34,676170,0
2013-11-05,16.307,16.454,16.265,16.396,221540,0
2013-11-06,16.493,16.553,16.303,16.336,198008,0
2013-11-07,16.434,16.524,16.024,16.024,359770,0
2013-11-08,16.078,16.907,16.078,16.816,332590,0
2013-11-11,17.087,17.087,16.433,16.433,243323,0
2013-11-12,16.462,16.66,16.301,16.528,165781,0
2013-11-13,16.472,16.752,16.116,16.743,228279,0
2013-11-14,16.703,16.888,16.353,16.452,253925,0
2013-11-15,16.428,16.547,16.049,16.129,418693,0
2013-11-18,16.143,16.282,15.946,15.993,441691,0
2013-11-19,15.951,16.106,15.869,15.931,388090,0
2013-11-20,15.951,16.241,15.784,16.134,179678,0
2013-11-21,16.211,16.579,16.211,16.532,309376,0
2013-11-22,16.523,16.651,16.353,16.624,789690,0
2013-11-25,16.675,16.917,16.376,16.506,390201,0
2013-11-26,16.542,16.927,16.538,16.832,326046,0
2013-11-27,16.822,17.372,16.766,17.207,351580,0
2013-11-29,17.325,17.325,16.927,17.134,203301,0
2013-12-02,17.12,17.134,16.846,16.85,250497,0
2013-12-03,16.822,16.964,16.482,16.766,480315,0
2013-12-04,16.797,16.988,16.428,16.713,286626,0
2013-12-05,16.713,16.927,16.651,16.841,210970,0
2013-12-06,17.064,17.465,16.998,17.335,487700,0
2013-12-09,17.339,17.428,16.974,17.315,473770,0
2013-12-10,17.23,17.551,17.012,17.315,426291,0
2013-12-11,17.377,17.41,17.081,17.124,552280,0
2013-12-12,17.091,17.576,17.091,17.335,748115,0
2013-12-13,17.395,17.499,17.026,17.367,379225,0
2013-12-16,17.405,17.741,17.202,17.711,489812,0
2013-12-17,17.746,17.746,17.438,17.624,492422,0
2013-12-18,17.615,17.939,17.395,17.893,471663,0
2013-12-19,17.898,18.243,17.85,17.907,608198,0
2013-12-20,17.997,18.434,17.903,18.035,2419929,0
2013-12-23,18.214,18.434,18.126,18.383,565573,0
2013-12-24,18.353,18.469,18.233,18.268,192519,0
2013-12-26,18.324,18.469,18.19,18.363,450347,0
2013-12-27,18.442,18.46,17.967,18.068,318869,0
2013-12-30,18.068,18.068,17.8,17.837,432296,0
2013-12-31,17.898,18.076,17.66,17.696,365710,0
2014-01-02,17.674,17.674,17.116,17.23,806697,0
2014-01-03,17.261,17.442,17.212,17.257,572589,0
2014-01-06,17.295,17.335,16.841,16.869,800662,0
2014-01-07,16.974,16.995,16.458,16.519,1213926,0
2014-01-08,16.472,16.584,16.046,16.111,1383965,0
2014-01-09,16.211,16.4,15.855,16.385,853844,0
2014-01-10,16.361,16.492,16.111,16.404,777027,0
2014-01-13,16.324,16.4,16.143,16.278,622974,0
2014-01-14,16.311,16.468,15.983,16.357,626562,0
2014-01-15,16.38,16.556,16.295,16.376,506115,0
2014-01-16,16.371,16.376,15.745,16.106,1451068,0
2014-01-17,16.041,16.241,15.965,16.177,1921675,0
2014-01-21,16.361,16.584,16.286,16.344,664759,0
2014-01-22,16.319,16.319,16.173,16.241,339132,0
2014-01-23,16.167,16.167,15.817,16.037,527285,0
2014-01-24,16.086,16.456,15.775,15.855,468702,0
2014-01-27,16.134,16.134,15.522,15.527,463294,0
2014-01-28,15.522,15.604,15.344,15.385,555021,0
2014-01-29,15.116,15.291,14.429,14.719,1244680,0
2014-01-30,14.823,15.272,14.7,15.06,691385,0
2014-01-31,14.755,15.225,14.499,14.613,625292,0
2014-02-03,14.618,14.941,13.836,13.879,803197,0
2014-02-04,14.055,14.353,13.812,14.078,436200,0
2014-02-05,14.011,14.433,13.978,14.188,644239,0
2014-02-06,14.197,14.609,14.197,14.591,627907,0
2014-02-07,14.595,14.623,14.267,14.462,462254,0
2014-02-10,14.318,14.435,14.122,14.399,391165,0
2014-02-11,14.254,14.798,14.254,14.773,575302,0
2014-02-12,14.769,15.097,14.542,14.658,360169,0
2014-02-13,14.555,14.842,14.42,14.812,427549,0
2014-02-14,15.571,15.804,15.325,15.77,939855,0
2014-02-18,15.746,15.914,15.7,15.823,508395,0
2014-02-19,15.701,15.799,15.577,15.628,1113094,0
2014-02-20,15.638,15.746,15.561,15.724,702405,0
2014-02-21,15.804,15.804,15.518,15.687,809141,0
2014-02-24,15.724,16.149,15.724,16.065,527218,0
2014-02-25,15.899,16.033,15.808,15.851,331195,0
2014-02-26,15.904,16.14,15.856,16.126,281482,0
2014-02-27,15.984,16.195,15.87,16.088,355312,0
2014-02-28,16.145,16.446,15.87,15.942,614524,0
2014-03-03,15.728,16.033,15.59,15.889,501483,0
2014-03-04,16.126,16.55,15.724,16.298,659918,0
2014-03-05,16.308,16.484,16.083,16.46,541741,0
2014-03-06,16.465,16.616,16.322,16.484,284715,0
2014-03-07,16.494,16.755,16.426,16.631,272023,0
2014-03-10,16.631,16.778,16.482,16.659,189737,0
2014-03-11,16.612,16.612,16.388,16.465,336441,0
2014-03-12,16.406,16.56,16.27,16.436,272656,0
2014-03-13,16.545,16.55,16.233,16.265,401230,0
2014-03-14,16.228,16.56,16.185,16.545,354683,0
2014-03-17,16.602,16.687,16.45,16.536,311692,0
2014-03-18,16.573,16.736,16.341,16.711,404918,0
2014-03-19,16.717,17.03,16.606,16.863,386870,0
2014-03-20,16.81,17.348,16.81,17.219,552989,0
2014-03-21,17.319,17.519,17.025,17.106,1687247,0
2014-03-24,17.034,17.219,16.586,16.778,372551,0
2014-03-25,16.868,17.039,16.76,16.791,253128,0
2014-03-26,16.954,16.954,16.5,16.504,296615,0
2014-03-27,16.526,16.55,16.06,16.122,268659,0
2014-03-28,16.126,16.392,15.889,16.003,241743,0
2014-03-31,16.088,16.474,16.088,16.35,366480,0
2014-04-01,16.402,16.992,16.179,16.897,373648,0
2014-04-02,16.93,16.954,16.717,16.883,185737,0
2014-04-03,16.793,16.863,16.513,16.727,213697,0
2014-04-04,16.76,16.868,16.131,16.233,360666,0
2014-04-07,16.218,16.504,15.919,16.088,531021,0
2014-04-08,16.126,16.355,15.924,16.209,338587,0
2014-04-09,16.223,16.345,16.038,16.179,230191,0
2014-04-10,16.07,16.126,15.491,15.532,447138,0
2014-04-11,15.361,15.818,15.139,15.376,259831,0
2014-04-14,15.552,15.804,15.201,15.411,219555,0
2014-04-15,15.395,15.6,15.07,15.42,282825,0
2014-04-16,15.58,15.71,15.415,15.687,250211,0
2014-04-17,15.728,16.149,15.315,15.933,416596,0
2014-04-21,16.223,16.596,16.008,16.218,538240,0
2014-04-22,16.283,16.626,16.126,16.47,281484,0
2014-04-23,16.552,16.552,15.904,16.028,295224,0
2014-04-24,16.108,16.211,15.59,15.799,235339,0
2014-04-25,15.696,15.882,15.325,15.405,314499,0
2014-04-28,15.527,15.628,15.026,15.381,284022,0
2014-04-29,15.496,15.577,15.077,15.077,234695,0
2014-04-30,15.006,15.129,14.763,15.064,549635,0
2014-05-01,14.852,15.17,14.478,14.939,533721,0
2014-05-02,15.01,15.325,14.891,15.06,320886,0
2014-05-05,14.901,15.006,14.658,14.773,266529,0
2014-05-06,14.636,14.729,14.288,14.293,510928,0
2014-05-07,14.384,14.555,13.99,14.532,400969,0
2014-05-08,14.432,14.769,14.311,14.418,255789,0
2014-05-09,14.34,14.648,14.231,14.621,257559,0
2014-05-12,14.647,15.079,14.636,15.009,322398,0
2014-05-13,14.962,14.962,14.461,14.465,351322,0
2014-05-14,14.386,14.401,13.743,13.803,866874,0
2014-05-15,13.708,13.809,13.143,13.666,997813,0
2014-05-16,14.571,14.571,13.813,14.443,640481,0
2014-05-19,14.386,14.632,14.347,14.6,381557,0
2014-05-20,14.534,14.534,14.168,14.237,460167,0
2014-05-21,14.266,14.519,14.168,14.275,229891,0
2014-05-22,14.357,14.548,14.227,14.461,292202,0
2014-05-23,14.457,14.656,14.289,14.548,247435,0
2014-05-27,14.7,15.004,14.463,14.981,244906,0
2014-05-28,14.927,14.927,14.544,14.647,328066,0
2014-05-29,14.751,14.861,14.529,14.634,212918,0
2014-05-30,14.575,14.903,14.455,14.529,261660,0
2014-06-02,14.485,14.927,14.338,14.909,335342,0
2014-06-03,14.889,15.157,14.791,14.927,389264,0
2014-06-04,14.796,15.086,14.775,14.918,330630,0
2014-06-05,14.957,15.503,14.751,15.503,377235,0
2014-06-06,15.491,15.828,15.375,15.567,352296,0
2014-06-09,15.537,15.815,15.156,15.747,285420,0
2014-06-10,15.547,15.756,15.238,15.618,234784,0
2014-06-11,15.503,15.715,15.31,15.486,222869,0
2014-06-12,15.438,15.652,15.248,15.415,216812,0
2014-06-13,15.41,15.667,15.281,15.365,228796,0
2014-06-16,15.304,15.537,15.238,15.438,306975,0
2014-06-17,15.39,15.885,15.347,15.813,323813,0
2014-06-18,15.719,16.039,15.638,16.014,372543,0
2014-06-19,16.056,16.056,15.642,15.939,245033,0
2014-06-20,15.953,16.122,15.866,16.029,1091254,0
2014-06-23,15.999,16.156,15.933,15.995,356228,0
2014-06-24,16.039,16.295,15.499,15.513,706562,0
2014-06-25,15.371,15.866,15.186,15.842,284733,0
2014-06-26,15.838,15.856,15.59,15.828,172412,0
2014-06-27,15.687,15.948,15.623,15.652,3631131,0
2014-06-30,15.532,15.687,15.361,15.628,423765,0
2014-07-01,15.715,16.196,15.702,15.895,360912,0
2014-07-02,15.895,16.024,15.542,15.648,393334,0
2014-07-03,15.742,16.084,15.742,16.084,244672,0
2014-07-07,15.963,15.999,15.79,15.804,265199,0
2014-07-08,15.79,15.79,15.438,15.477,338389,0
2014-07-09,15.557,15.706,15.467,15.513,187939,0
2014-07-10,15.2,15.457,15.096,15.228,316612,0
2014-07-11,15.176,15.285,15.019,15.147,219725,0
2014-07-14,15.365,15.438,14.923,15.101,441819,0
2014-07-15,15.101,15.257,14.88,15.048,270336,0
2014-07-16,15.2,15.212,14.786,14.801,407543,0
2014-07-17,14.771,15.101,14.237,14.285,678995,0
2014-07-18,14.544,14.544,14.251,14.437,415380,0
2014-07-21,14.553,14.6,14.357,14.544,531517,0
2014-07-22,14.618,14.674,14.3,14.396,309423,0
2014-07-23,14.453,14.534,14.223,14.453,298530,0
2014-07-24,14.443,14.571,14.214,14.381,403349,0
2014-07-25,14.227,14.406,14.191,14.347,437829,0
2014-07-28,14.361,14.42,14.066,14.172,446476,0
2014-07-29,14.219,14.529,14.185,14.428,355589,0
2014-07-30,14.529,14.82,14.529,14.737,292937,0
2014-07-31,14.581,14.815,14.28,14.314,346712,0
2014-08-01,14.352,14.41,13.901,14.028,406662,0
2014-08-04,14.095,14.166,13.851,14,405521,0
2014-08-05,13.911,14.233,13.905,14.143,354924,0
2014-08-06,14.066,14.453,14.008,14.376,251773,0
2014-08-07,14.376,14.461,14.11,14.177,200355,0
2014-08-08,14.168,14.322,14.153,14.206,398703,0
2014-08-11,14.27,14.545,14.233,14.416,179850,0
2014-08-12,14.371,14.381,14.07,14.187,171508,0
2014-08-13,14.243,14.371,14.07,14.133,235157,0
2014-08-14,14.162,14.2,14.004,14.062,162140,0
2014-08-15,14.266,14.286,13.761,13.95,394830,0
2014-08-18,14.104,14.407,14.023,14.362,273094,0
2014-08-19,14.362,14.471,14.294,14.335,143348,0
2014-08-20,14.251,14.3,14.047,14.21,193778,0
2014-08-21,14.181,14.439,13.964,14.362,204142,0
2014-08-22,14.377,14.515,14.227,14.362,229907,0
2014-08-25,14.416,14.53,14.214,14.305,172396,0
2014-08-26,14.31,14.505,14.191,14.453,448342,0
2014-08-27,14.449,14.449,14.225,14.295,185436,0
2014-08-28,14.251,14.251,14.017,14.084,233586,0
2014-08-29,14.162,14.237,14.027,14.214,212499,0
2014-09-02,14.325,14.551,14.243,14.525,304594,0
2014-09-03,14.553,14.716,14.41,14.453,325225,0
2014-09-04,14.496,14.725,14.128,14.2,266745,0
2014-09-05,14.128,14.23,14.023,14.148,228711,0
2014-09-08,14.168,14.72,14.168,14.668,778344,0
2014-09-09,14.583,14.696,14.29,14.453,321751,0
2014-09-10,14.449,14.783,14.449,14.725,339235,0
2014-09-11,14.607,14.901,14.607,14.873,401140,0
2014-09-12,14.702,14.906,14.625,14.842,428393,0
2014-09-15,14.753,14.935,14.545,14.625,233659,0
2014-09-16,14.601,14.769,14.443,14.52,268091,0
2014-09-17,14.486,14.855,14.407,14.759,556239,0
2014-09-18,14.773,15.155,14.773,14.94,431726,0
2014-09-19,14.983,15.343,14.983,15.164,4032197,0
2014-09-22,15.112,15.216,14.812,15.007,633628,0
2014-09-23,14.949,15.072,14.525,14.53,519887,0
2014-09-24,14.569,14.817,14.453,14.743,402143,0
2014-09-25,14.72,14.788,14.424,14.53,453447,0
2014-09-26,14.559,14.611,14.343,14.407,420246,0
2014-09-29,14.237,14.471,14.223,14.305,397494,0
2014-09-30,14.28,14.343,14.042,14.052,767904,0
2014-10-01,14.052,14.138,13.717,13.851,823963,0
2014-10-02,13.831,14.032,13.717,13.942,637317,0
2014-10-03,14.09,14.191,13.982,14.076,327540,0
2014-10-06,14.114,14.114,13.757,13.925,423053,0
2014-10-07,13.751,13.946,13.688,13.707,468402,0
2014-10-08,13.688,13.974,13.642,13.946,522771,0
2014-10-09,13.942,14.017,13.421,13.431,611286,0
2014-10-10,13.349,13.676,13.349,13.449,574393,0
2014-10-13,13.465,13.938,13.316,13.655,381918,0
2014-10-14,13.741,14.123,13.741,13.88,373312,0
2014-10-15,13.388,13.99,13.226,13.445,691844,0
2014-10-16,13.608,14.481,13.608,14.387,676414,0
2014-10-17,14.678,14.812,13.707,13.98,908503,0
2014-10-20,13.875,13.994,13.807,13.89,335890,0
2014-10-21,13.974,14.27,13.97,14.2,301929,0
2014-10-22,14.214,14.214,13.817,13.851,416521,0
2014-10-23,14.052,14.214,13.946,14.158,335235,0
2014-10-24,14.206,14.246,14.073,14.177,214739,0
2014-10-27,14.066,14.246,14.023,14.233,110895,0
2014-10-28,14.362,14.896,14.362,14.812,512725,0
2014-10-29,14.793,14.94,14.587,14.869,354663,0
2014-10-30,14.812,15.103,14.725,14.965,261108,0
2014-10-31,15.279,15.36,15.022,15.251,505812,0
2014-11-03,15.394,15.518,14.997,15.136,451417,0
2014-11-04,15.017,15.136,14.696,14.997,378563,0
2014-11-05,15.159,15.256,15.007,15.218,293058,0
2014-11-06,15.26,15.429,15.179,15.424,322018,0
2014-11-07,15.375,15.462,15.338,15.447,245352,0
2014-11-10,15.433,15.6,15.351,15.532,258258,0
2014-11-11,15.537,15.577,15.433,15.499,271696,0
2014-11-12,15.369,15.763,15.369,15.716,274759,0
2014-11-13,15.72,15.72,15.508,15.6,244710,0
2014-11-14,15.624,15.707,15.493,15.663,344253,0
2014-11-17,15.61,15.72,15.351,15.394,611274,0
2014-11-18,15.183,15.522,15.183,15.419,369789,0
2014-11-19,15.355,15.355,14.905,15.07,648731,0
2014-11-20,14.958,15.351,14.885,15.212,358468,0
2014-11-21,15.485,15.485,15.016,15.098,363744,0
2014-11-24,15.236,15.384,15.048,15.308,306258,0
2014-11-25,15.375,15.394,15.183,15.269,379961,0
2014-11-26,15.323,15.508,15.284,15.495,416097,0
2014-11-28,15.562,15.577,15.154,15.178,196779,0
2014-12-01,15.149,15.193,14.757,14.905,563372,0
2014-12-02,14.968,15.274,14.926,15.178,303901,0
2014-12-03,15.222,15.452,15.116,15.271,394662,0
2014-12-04,15.25,15.298,15.093,15.259,284719,0
2014-12-05,15.256,15.547,15.246,15.346,521691,0
2014-12-08,15.338,15.438,15.03,15.149,376298,0
2014-12-09,14.929,15.419,14.755,15.394,435445,0
2014-12-10,15.342,15.384,14.791,14.853,352461,0
2014-12-11,14.777,15.093,14.777,14.82,297490,0
2014-12-12,14.612,14.786,14.507,14.723,436030,0
2014-12-15,14.761,14.786,14.459,14.551,432543,0
2014-12-16,14.492,14.977,14.441,14.68,436172,0
2014-12-17,14.675,15.323,14.546,15.288,564588,0
2014-12-18,15.457,15.668,15.308,15.624,491848,0
2014-12-19,15.577,15.753,15.178,15.298,1604330,0
2014-12-22,15.369,15.369,15.035,15.203,323939,0
2014-12-23,15.308,15.419,15.098,15.379,262100,0
2014-12-24,15.419,15.419,15.203,15.269,110041,0
2014-12-26,15.293,15.433,15.22,15.351,143917,0
2014-12-29,15.389,15.562,15.163,15.557,401968,0
2014-12-30,15.481,15.527,15.346,15.379,302034,0
2014-12-31,15.389,15.508,15.346,15.414,483846,0
2015-01-02,15.485,15.485,15.098,15.236,349726,0
2015-01-05,15.111,15.313,14.684,14.747,280511,0
2015-01-06,14.507,14.845,14.252,14.412,418058,0
2015-01-07,14.512,14.622,14.403,14.58,295865,0
2015-01-08,14.723,14.977,14.609,14.943,306274,0
2015-01-09,14.909,14.909,14.417,14.435,184831,0
2015-01-12,14.388,14.388,14.154,14.219,247374,0
2015-01-13,14.262,14.585,13.985,14.168,390072,0
2015-01-14,13.99,14.011,13.668,13.946,356872,0
2015-01-15,13.946,13.946,13.632,13.736,439722,0
2015-01-16,13.756,14.12,13.617,14.1,502515,0
2015-01-20,14.451,14.451,13.833,13.97,528563,0
2015-01-21,13.97,14.296,13.925,14.177,582536,0
2015-01-22,14.58,14.909,14.206,14.84,879070,0
2015-01-23,14.853,14.905,14.612,14.67,451530,0
2015-01-26,14.714,14.853,14.339,14.83,388808,0
2015-01-27,14.655,14.741,14.507,14.594,336886,0
2015-01-28,15.088,15.088,14.159,14.215,429730,0
2015-01-29,14.239,14.555,14.229,14.492,363164,0
2015-01-30,14.326,14.459,14.168,14.196,516369,0
2015-02-02,14.277,14.403,14.129,14.398,702532,0
2015-02-03,14.517,14.943,14.478,14.781,254172,0
2015-02-04,14.751,14.99,14.622,14.66,230088,0
2015-02-05,14.771,15.163,14.65,15.136,303965,0
2015-02-06,15.222,15.379,14.909,15.284,432125,0
2015-02-09,15.234,15.248,14.983,15.012,320663,0
2015-02-10,15.165,15.165,14.811,15.095,235855,0
2015-02-11,14.954,14.983,14.747,14.873,182513,0
2015-02-12,15.042,15.219,14.929,15.219,251496,0
2015-02-13,15.2,15.277,15.042,15.253,193948,0
2015-02-17,15.224,15.397,15.066,15.397,244920,0
2015-02-18,15.326,15.373,15.075,15.165,238660,0
2015-02-19,15.062,15.204,15.042,15.071,218091,0
2015-02-20,15.052,15.21,14.675,15.19,225900,0
2015-02-23,15.109,15.383,14.929,15.326,348677,0
2015-02-24,15.33,15.397,15.229,15.34,194130,0
2015-02-25,15.354,15.354,15.147,15.229,175880,0
2015-02-26,15.2,15.363,15.175,15.34,170979,0
2015-02-27,15.134,15.397,15.134,15.229,236309,0
2015-03-02,15.071,15.397,14.954,15.383,356429,0
2015-03-03,15.21,15.373,15.185,15.234,267480,0
2015-03-04,15.271,15.271,15.036,15.056,481342,0
2015-03-05,14.988,15.387,14.867,15.383,410468,0
2015-03-06,15.21,15.469,15.17,15.354,518335,0
2015-03-09,15.397,15.632,15.31,15.575,454739,0
2015-03-10,15.397,15.594,15.306,15.349,294291,0
2015-03-11,15.33,15.614,15.33,15.599,385319,0
2015-03-12,15.632,16.302,15.59,16.215,972448,0
2015-03-13,16.211,16.345,15.979,16.336,709748,0
2015-03-16,16.358,16.527,16.297,16.358,456608,0
2015-03-17,16.355,16.546,16.258,16.527,540570,0
2015-03-18,16.336,16.647,16.157,16.33,467417,0
2015-03-19,16.235,16.422,16.151,16.345,333361,0
2015-03-20,16.456,16.711,16.151,16.671,1043736,0
2015-03-23,16.552,16.661,16.32,16.496,249608,0
2015-03-24,16.5,16.661,16.292,16.476,403609,0
2015-03-25,16.446,16.5,16.079,16.099,254180,0
2015-03-26,16.104,16.368,15.951,16.363,349365,0
2015-03-27,16.358,16.402,16.123,16.268,498800,0
2015-03-30,16.355,16.624,16.33,16.481,371189,0
2015-03-31,16.287,16.377,16.196,16.307,372100,0
2015-04-01,16.268,16.307,16.028,16.282,234434,0
2015-04-02,16.358,16.441,16.109,16.191,788308,0
2015-04-06,16.282,16.355,15.908,16.336,426677,0
2015-04-07,16.358,16.514,16.254,16.436,311276,0
2015-04-08,16.358,16.604,16.358,16.481,257087,0
2015-04-09,16.426,16.505,16.235,16.377,117009,0
2015-04-10,16.5,16.5,16.292,16.422,140699,0
2015-04-13,16.451,16.6,16.422,16.519,216352,0
2015-04-14,16.62,16.62,16.278,16.496,198480,0
2015-04-15,16.6,16.679,16.491,16.584,632934,0
2015-04-16,16.643,16.643,16.297,16.481,335007,0
2015-04-17,16.206,16.402,15.931,15.989,436032,0
2015-04-20,16.128,16.317,15.946,16.245,246984,0
2015-04-21,16.292,16.387,16.181,16.211,142529,0
2015-04-22,16.206,16.302,15.989,16.302,170058,0
2015-04-23,16.254,16.345,16.114,16.326,226332,0
2015-04-24,16.302,16.481,16.099,16.177,210702,0
2015-04-27,16.147,16.451,15.941,16.047,244202,0
2015-04-28,16.065,16.5,16.065,16.481,254087,0
2015-04-29,16.406,16.542,16.307,16.336,225083,0
2015-04-30,16.245,16.406,15.81,15.819,417951,0
2015-05-01,15.79,15.956,15.604,15.642,282857,0
2015-05-04,15.767,15.79,15.599,15.762,324219,0
2015-05-05,15.762,15.946,15.545,15.706,358719,0
2015-05-06,15.72,15.8,15.657,15.79,280450,0
2015-05-07,15.725,16.018,15.711,15.946,269093,0
2015-05-08,16.196,16.278,15.927,16.07,337935,0
2015-05-11,16.068,16.272,16.021,16.239,238318,0
2015-05-12,16.175,16.39,16.015,16.329,220451,0
2015-05-13,16.319,16.41,16.179,16.334,265857,0
2015-05-14,16.372,16.455,16.315,16.386,224446,0
2015-05-15,16.357,16.357,15.958,16.112,217014,0
2015-05-18,16.082,16.455,16.057,16.42,341606,0
2015-05-19,16.342,16.614,16.303,16.614,264360,0
2015-05-20,16.629,16.629,16.357,16.485,239149,0
2015-05-21,16.426,16.5,16.295,16.386,154256,0
2015-05-22,16.372,16.445,16.175,16.213,253847,0
2015-05-26,16.086,16.272,16.049,16.179,324615,0
2015-05-27,16.248,16.47,16.045,16.435,184486,0
2015-05-28,16.43,16.532,16.372,16.532,298035,0
2015-05-29,16.546,16.546,16.252,16.475,438334,0
2015-06-01,16.566,16.566,16.204,16.42,158119,0
2015-06-02,16.406,16.589,16.295,16.514,363673,0
2015-06-03,16.629,16.899,16.376,16.821,600872,0
2015-06-04,16.778,16.865,16.514,16.571,248464,0
2015-06-05,16.731,17.184,16.638,17.18,855548,0
2015-06-08,16.903,17.29,16.88,17.251,557596,0
2015-06-09,17.17,17.507,17.048,17.396,453890,0
2015-06-10,17.537,17.793,17.396,17.754,574724,0
2015-06-11,17.818,17.825,17.275,17.661,449000,0
2015-06-12,17.634,17.656,17.396,17.473,281801,0
2015-06-15,17.285,17.576,17.029,17.425,282835,0
2015-06-16,17.348,17.647,17.348,17.6,357172,0
2015-06-17,17.709,17.832,17.275,17.354,278280,0
2015-06-18,17.551,17.744,17.498,17.58,681209,0
2015-06-19,17.629,17.681,17.45,17.647,973363,0
2015-06-22,17.818,17.87,17.671,17.803,392575,0
2015-06-23,17.855,18.067,17.793,18.039,512853,0
2015-06-24,18.039,18.087,17.875,17.926,244738,0
2015-06-25,18,18.16,17.855,18.039,453035,0
2015-06-26,18.102,18.349,18.015,18.035,697979,0
2015-06-29,17.941,18.068,17.551,17.586,324868,0
2015-06-30,17.704,17.851,17.542,17.656,371673,0
2015-07-01,17.837,17.87,17.615,17.818,487198,0
2015-07-02,17.822,17.865,17.444,17.498,221754,0
2015-07-06,17.43,17.651,17.27,17.629,372699,0
2015-07-07,17.605,17.605,17.2,17.453,418249,0
2015-07-08,17.348,17.469,17.15,17.387,644769,0
2015-07-09,17.615,17.734,17.381,17.661,418042,0
2015-07-10,17.846,18.01,17.749,17.985,336464,0
2015-07-13,17.931,18.216,17.931,18.107,266274,0
2015-07-14,18.112,18.112,17.935,18.107,260571,0
2015-07-15,18.107,18.511,18.02,18.353,769599,0
2015-07-16,18.349,19.077,18.289,18.643,519083,0
2015-07-17,18.744,18.744,18.436,18.647,490097,0
2015-07-20,18.777,18.981,18.719,18.976,538756,0
2015-07-21,18.899,19.144,18.879,18.919,418249,0
2015-07-22,18.919,19.38,18.919,19.295,801712,0
2015-07-23,19.32,19.531,18.957,18.967,541653,0
2015-07-24,18.894,19.039,18.752,18.821,270829,0
2015-07-27,18.663,18.782,18.57,18.762,247845,0
2015-07-28,18.894,18.985,18.692,18.841,405826,0
2015-07-29,18.864,19.024,18.677,18.947,374769,0
2015-07-30,18.879,19.115,18.772,19.105,364207,0
2015-07-31,19.159,19.295,18.904,19.232,424047,0
2015-08-03,19.198,19.26,19.004,19.237,372934,0
2015-08-04,19.218,19.556,19.218,19.454,601908,0
2015-08-05,19.512,19.8,19.484,19.705,420322,0
2015-08-06,19.787,19.946,19.656,19.75,521058,0
2015-08-07,19.7,19.869,19.439,19.573,348266,0
2015-08-10,19.686,19.987,19.583,19.85,427018,0
2015-08-11,19.716,19.8,19.459,19.666,266055,0
2015-08-12,19.546,19.646,19.138,19.389,333979,0
2015-08-13,19.379,19.75,19.324,19.681,661566,0
2015-08-14,19.546,19.967,19.546,19.967,403499,0
2015-08-17,19.929,20.012,19.71,19.924,706125,0
2015-08-18,19.953,19.983,19.726,19.865,303244,0
2015-08-19,19.756,19.87,19.564,19.568,247338,0
2015-08-20,19.449,19.473,19.119,19.119,349039,0
2015-08-21,18.693,19.274,18.635,19.017,783482,0
2015-08-24,18.168,18.949,17.455,17.893,982511,0
2015-08-25,18.402,18.596,17.539,17.553,466832,0
2015-08-26,17.994,18.289,17.796,18.276,514277,0
2015-08-27,18.512,18.516,18.136,18.359,666929,0
2015-08-28,18.344,18.591,18.102,18.407,595350,0
2015-08-31,18.256,18.512,18.196,18.479,468480,0
2015-09-01,18.126,18.196,17.592,17.692,383283,0
2015-09-02,17.954,18.112,17.782,18.096,369049,0
2015-09-03,18.096,18.236,18.004,18.063,398549,0
2015-09-04,17.826,18.216,17.826,18.151,190197,0
2015-09-08,18.398,18.703,18.196,18.644,355640,0
2015-09-09,18.862,18.862,18.473,18.483,282407,0
2015-09-10,18.483,18.843,18.4,18.669,254419,0
2015-09-11,18.542,18.703,18.493,18.659,191227,0
2015-09-14,18.659,18.808,18.502,18.679,246309,0
2015-09-15,18.71,19.07,18.708,19.007,233518,0
2015-09-16,19.09,19.123,18.73,19.08,239500,0
2015-09-17,19.094,19.399,18.659,18.813,617012,0
2015-09-18,18.591,18.798,18.373,18.469,941501,0
2015-09-21,18.664,18.929,18.616,18.882,276222,0
2015-09-22,18.611,18.939,18.611,18.922,477558,0
2015-09-23,18.987,19.284,18.912,19.221,384983,0
2015-09-24,19.094,19.507,18.935,19.502,596532,0
2015-09-25,19.746,19.875,19.444,19.568,513039,0
2015-09-28,19.479,19.775,19.25,19.512,674614,0
2015-09-29,19.556,19.564,19.178,19.351,435060,0
2015-09-30,19.546,19.726,19.419,19.633,602979,0
2015-10-01,19.696,20.012,19.274,19.541,1033709,0
2015-10-02,19.379,19.551,18.581,19.192,513244,0
2015-10-05,19.359,19.672,19.284,19.652,324029,0
2015-10-06,19.652,19.652,19.318,19.489,297466,0
2015-10-07,19.633,19.9,19.479,19.89,378332,0
2015-10-08,19.86,20.059,19.676,20.022,499215,0
2015-10-09,20.087,20.354,19.905,19.947,279109,0
2015-10-12,19.947,20.253,19.806,20.187,209543,0
2015-10-13,20.137,20.354,19.875,19.929,273950,0
2015-10-14,19.934,20.292,19.148,19.294,490345,0
2015-10-15,19.389,19.895,18.912,19.885,371937,0
2015-10-16,20.002,20.259,19.86,20.102,394218,0
2015-10-19,20.082,20.497,20.082,20.359,747719,0
2015-10-20,20.354,20.694,20.301,20.644,402882,0
2015-10-21,20.747,20.892,20.24,20.249,270650,0
2015-10-22,20.359,20.873,20.359,20.844,362445,0
2015-10-23,20.974,21.286,20.836,21.257,580288,0
2015-10-26,21.441,21.542,21.116,21.207,351928,0
2015-10-27,21.044,21.194,20.002,20.883,330679,0
2015-10-28,20.984,21.844,20.951,21.839,576369,0
2015-10-29,21.804,21.984,21.413,21.489,523560,0
2015-10-30,21.464,21.708,20.617,20.807,607934,0
2015-11-02,20.777,20.958,20.773,20.892,980660,0
2015-11-03,20.961,21.454,20.733,21.335,530160,0
2015-11-04,21.373,21.383,21.116,21.131,465229,0
2015-11-05,21.155,21.513,21.101,21.427,757902,0
2015-11-06,21.651,22.374,21.651,22.369,751834,0
2015-11-09,22.418,22.483,22.132,22.333,425162,0
2015-11-10,22.384,22.686,22.164,22.628,489712,0
2015-11-11,22.861,23.104,22.507,22.618,572562,0
2015-11-12,22.408,22.507,21.927,21.981,277955,0
2015-11-13,21.78,21.908,21.427,21.474,471823,0
2015-11-16,21.489,21.917,21.34,21.537,460724,0
2015-11-17,21.563,21.889,21.493,21.816,782263,0
2015-11-18,22,22.109,21.513,21.776,645751,0
2015-11-19,21.786,21.931,21.484,21.528,406446,0
2015-11-20,21.607,22.103,21.607,22.004,432353,0
2015-11-23,22.04,22.36,21.99,22.141,363685,0
2015-11-24,21.977,22.174,21.826,22.044,402129,0
2015-11-25,22.132,22.16,21.84,21.912,378695,0
2015-11-27,21.995,22.109,21.78,22.083,244855,0
2015-11-30,21.941,22.132,21.742,21.947,538230,0
2015-12-01,22.01,22.034,21.553,21.617,582047,0
2015-12-02,21.746,21.756,21.164,21.241,552926,0
2015-12-03,21.304,21.46,20.78,20.843,605461,0
2015-12-04,20.866,21.198,20.652,20.91,666312,0
2015-12-07,20.825,21.008,20.317,20.444,672683,0
2015-12-08,20.297,20.454,20.044,20.064,598029,0
2015-12-09,20.012,20.288,19.567,19.73,614091,0
2015-12-10,19.81,20.093,19.335,19.864,514998,0
2015-12-11,19.477,19.66,19.154,19.316,564133,0
2015-12-14,19.302,19.68,18.804,19.306,762425,0
2015-12-15,19.481,19.934,19.413,19.924,1014372,0
2015-12-16,19.944,20.162,19.637,20.097,851342,0
2015-12-17,20.103,20.293,19.864,19.963,802410,0
2015-12-18,19.834,19.834,19.276,19.65,4236760,0
2015-12-21,19.864,20.097,19.627,19.805,920417,0
2015-12-22,19.874,19.944,19.373,19.919,513862,0
2015-12-23,20.034,20.103,19.824,19.904,326269,0
2015-12-24,19.854,20.059,19.796,19.91,227509,0
2015-12-28,19.854,19.939,19.545,19.83,332492,0
2015-12-29,19.963,20.149,19.82,20.016,523052,0
2015-12-30,20.034,20.199,19.817,19.89,242649,0
2015-12-31,19.815,19.963,19.597,19.71,406903,0
2016-01-04,19.457,19.518,18.829,18.946,585343,0
2016-01-05,19.321,19.469,19.019,19.096,498055,0
2016-01-06,18.765,19.228,18.716,19.164,485616,0
2016-01-07,18.809,19.087,18.789,18.898,552302,0
2016-01-08,19.555,19.764,18.931,18.97,1132126,0
2016-01-11,19.048,19.272,18.708,18.834,679158,0
2016-01-12,19.039,19.039,18.448,18.721,434419,0
2016-01-13,18.819,18.819,17.794,17.905,569386,0
2016-01-14,18.037,18.431,17.788,18.19,335600,0
2016-01-15,17.633,17.972,17.267,17.942,675256,0
2016-01-19,17.947,18.2,17.56,17.704,695091,0
2016-01-20,17.511,17.942,17.131,17.694,648430,0
2016-01-21,17.759,18.019,17.048,17.054,581469,0
2016-01-22,17.083,17.224,16.785,17.028,1031707,0
2016-01-25,16.903,17.024,16.476,16.6,1052812,0
2016-01-26,16.767,17.247,16.729,17.156,823171,0
2016-01-27,17.107,17.852,17,17.749,863196,0
2016-01-28,17.876,18.581,17.803,18.448,931603,0
2016-01-29,18.473,18.844,17.542,18.829,674556,0
2016-02-01,18.63,19.067,18.488,18.941,655204,0
2016-02-02,18.699,18.854,17.943,18.659,736409,0
2016-02-03,18.854,19.204,18.406,18.824,754941,0
2016-02-04,18.799,19.256,18.799,19.154,684118,0
2016-02-05,19.14,19.413,18.951,19.115,931962,0
2016-02-08,18.872,19.174,18.624,19.111,962309,0
2016-02-09,18.853,19.194,18.788,19.087,586364,0
2016-02-10,19.18,19.463,18.744,18.763,473736,0
2016-02-11,18.355,18.653,17.808,17.881,940903,0
2016-02-12,18.202,18.758,17.977,18.564,523353,0
2016-02-16,18.931,19.17,18.697,18.993,763435,0
2016-02-17,19.131,19.164,18.783,18.902,486683,0
2016-02-18,19.003,19.17,18.828,18.935,606644,0
2016-02-19,18.882,19.399,18.882,19.297,593605,0
2016-02-22,19.473,19.648,19.389,19.619,464219,0
2016-02-23,19.682,19.717,19.282,19.453,506749,0
2016-02-24,19.262,19.341,18.734,19.219,485648,0
2016-02-25,19.21,19.527,19.121,19.473,261436,0
2016-02-26,19.564,19.932,19.531,19.717,353634,0
2016-02-29,19.692,19.696,19.253,19.297,611526,0
2016-03-01,19.419,19.927,19.35,19.818,532307,0
2016-03-02,19.795,20.131,19.609,20.121,349009,0
2016-03-03,20.072,20.244,19.771,20.166,309279,0
2016-03-04,20.263,20.829,20.072,20.787,836444,0
2016-03-07,20.57,20.98,20.464,20.502,339045,0
2016-03-08,20.405,20.499,20.141,20.156,331544,0
2016-03-09,20.36,20.366,19.927,19.995,228241,0
2016-03-10,20.062,20.311,19.822,20.196,296380,0
2016-03-11,20.36,20.57,20.297,20.551,450279,0
2016-03-14,20.347,20.508,20.087,20.288,327258,0
2016-03-15,20.156,20.363,20.02,20.025,305565,0
2016-03-16,19.971,20.489,19.243,19.292,974702,0
2016-03-17,19.292,19.73,18.892,19.639,683838,0
2016-03-18,19.79,20.561,19.057,20.321,1400704,0
2016-03-21,20.36,20.648,20.201,20.58,600870,0
2016-03-22,20.449,20.487,20.171,20.249,257842,0
2016-03-23,20.23,20.23,19.963,20.02,339146,0
2016-03-24,19.908,19.908,19.633,19.868,259173,0
2016-03-28,19.862,20.042,19.678,19.912,122924,0
2016-03-29,19.822,20.131,19.573,20.091,381177,0
2016-03-30,20.22,20.469,20.058,20.206,214196,0
2016-03-31,20.151,20.319,19.757,19.995,486188,0
2016-04-01,19.838,20.181,19.722,20,251444,0
2016-04-04,19.981,20.02,19.752,19.862,235145,0
2016-04-05,19.629,19.808,19.493,19.498,439248,0
2016-04-06,19.556,19.702,19.335,19.682,317295,0
2016-04-07,19.478,19.556,19.013,19.131,385612,0
2016-04-08,19.312,19.534,19.052,19.184,289232,0
2016-04-11,19.248,19.697,19.248,19.379,286100,0
2016-04-12,19.393,19.623,19.302,19.589,219344,0
2016-04-13,19.742,20.366,19.579,20.366,388859,0
2016-04-14,20.317,20.668,20.181,20.347,451792,0
2016-04-15,20.311,20.41,20.117,20.278,226255,0
2016-04-18,20.091,20.633,19.672,20.586,244738,0
2016-04-19,20.615,20.873,20.091,20.836,301531,0
2016-04-20,20.83,21.123,20.683,21.05,377845,0
2016-04-21,21.069,21.326,20.606,20.751,295943,0
2016-04-22,20.996,21.542,20.996,21.219,738004,0
2016-04-25,21.113,21.239,20.508,21.157,463125,0
2016-04-26,21.265,21.786,21.113,21.557,786261,0
2016-04-27,21.468,21.601,21.255,21.448,550143,0
2016-04-28,21.377,21.507,21.02,21.128,448532,0
2016-04-29,21.016,21.249,20.766,20.99,545335,0
2016-05-02,21.006,21.245,20.917,21.225,351148,0
2016-05-03,21.098,21.269,20.557,20.848,454967,0
2016-05-04,20.698,20.863,20.282,20.459,592880,0
2016-05-05,20.547,20.58,19.976,20.107,541609,0
2016-05-06,20.048,20.327,19.802,20.317,562318,0
2016-05-09,20.309,20.541,20.05,20.285,286504,0
2016-05-10,20.467,20.771,20.165,20.628,213800,0
2016-05-11,20.637,20.888,20.408,20.497,304516,0
2016-05-12,20.482,20.692,20.088,20.309,411920,0
2016-05-13,20.295,20.521,19.66,19.762,505095,0
2016-05-16,19.833,20.265,19.737,20.128,211555,0
2016-05-17,20.098,20.207,19.54,19.682,340751,0
2016-05-18,19.588,20.564,19.564,20.531,491399,0
2016-05-19,20.477,20.816,19.987,20.148,222296,0
2016-05-20,20.285,20.633,20.178,20.452,412663,0
2016-05-23,20.589,20.594,20.299,20.408,147005,0
2016-05-24,20.467,21.085,20.413,21.016,263704,0
2016-05-25,21.056,21.419,20.902,21.285,314678,0
2016-05-26,21.379,21.419,20.991,21.226,267004,0
2016-05-27,21.3,21.57,21.153,21.565,298763,0
2016-05-31,21.595,21.644,21.33,21.55,342443,0
2016-06-01,21.57,21.78,21.31,21.721,303203,0
2016-06-02,21.707,21.842,21.409,21.629,202357,0
2016-06-03,21.434,21.476,20.687,21.221,396748,0
2016-06-06,21.32,21.899,21.256,21.79,306771,0
2016-06-07,21.75,21.8,21.54,21.649,271865,0
2016-06-08,21.673,21.947,21.505,21.865,274073,0
2016-06-09,21.899,22.151,21.046,21.83,470506,0
2016-06-10,21.545,21.726,21.3,21.664,355984,0
2016-06-13,21.75,22.065,21.192,21.31,460500,0
2016-06-14,21.046,21.3,20.751,20.751,399033,0
2016-06-15,20.791,21.056,20.536,20.702,631132,0
2016-06-16,20.497,20.702,20.064,20.299,564750,0
2016-06-17,20.29,20.516,19.977,20.006,1297591,0
2016-06-20,20.113,20.813,20.113,20.388,448244,0
2016-06-21,20.467,20.594,20.123,20.348,269548,0
2016-06-22,20.329,20.652,20.222,20.232,258611,0
2016-06-23,20.506,21.143,20.506,21.143,388745,0
2016-06-24,19.947,20.309,19.357,19.397,1905912,0
2016-06-27,19.044,19.167,17.965,18.19,891856,0
2016-06-28,18.544,19.415,18.162,18.554,1183950,0
2016-06-29,18.789,19.123,18.653,19.025,393044,0
2016-06-30,19.123,19.407,18.947,19.407,607902,0
2016-07-01,19.232,19.329,18.898,19.025,362070,0
2016-07-05,18.633,18.819,18.428,18.544,356848,0
2016-07-06,18.749,18.749,18.24,18.594,371709,0
2016-07-07,18.673,19.044,18.673,18.888,343014,0
2016-07-08,19.133,19.555,19.133,19.348,500544,0
2016-07-11,19.535,19.957,19.407,19.878,433332,0
2016-07-12,20.163,20.516,19.918,20.329,691574,0
2016-07-13,20.348,20.506,20.153,20.193,289495,0
2016-07-14,20.545,20.642,20.422,20.477,304199,0
2016-07-15,20.662,20.682,19.958,20.437,548545,0
2016-07-18,20.427,20.467,20.193,20.251,295749,0
2016-07-19,20.222,20.488,20.173,20.299,162464,0
2016-07-20,20.348,20.388,20.103,20.153,265250,0
2016-07-21,20.594,20.594,19.908,20.044,344895,0
2016-07-22,20.113,20.633,20.064,20.516,292772,0
2016-07-25,20.506,20.526,20.026,20.163,335180,0
2016-07-26,20.123,20.672,19.987,20.329,216861,0
2016-07-27,20.378,20.652,20.348,20.427,252890,0
2016-07-28,20.339,20.633,20.083,20.594,321570,0
2016-07-29,20.427,20.584,20.398,20.467,470753,0
2016-08-01,20.457,20.672,20.408,20.457,508409,0
2016-08-02,20.497,20.584,20.044,20.251,327212,0
2016-08-03,20.183,20.477,20.183,20.29,268364,0
2016-08-04,20.299,20.545,20.261,20.487,243024,0
2016-08-05,20.682,21.134,20.594,21.085,536144,0
2016-08-08,21.163,21.251,20.936,21.114,263997,0
2016-08-09,21.192,21.331,21.124,21.281,257490,0
2016-08-10,21.222,21.321,20.887,20.996,337176,0
2016-08-11,21.134,21.311,21.026,21.143,690189,0
2016-08-12,20.996,20.996,20.79,20.936,149072,0
2016-08-15,21.026,21.497,20.76,21.331,381243,0
2016-08-16,21.153,21.341,21.143,21.202,167069,0
2016-08-17,21.143,21.341,21.099,21.182,169565,0
2016-08-18,21.134,21.321,21.07,21.281,227329,0
2016-08-19,21.172,21.636,20.951,21.626,463777,0
2016-08-22,21.507,21.971,21.507,21.892,476464,0
2016-08-23,21.902,22.157,21.793,22.059,447365,0
2016-08-24,22.03,22.266,22.03,22.247,293875,0
2016-08-25,22.197,22.423,22.167,22.349,281278,0
2016-08-26,22.443,22.552,22.227,22.443,245673,0
2016-08-29,22.404,22.739,22.404,22.601,220218,0
2016-08-30,22.552,22.857,22.552,22.769,233665,0
2016-08-31,22.897,23.093,22.778,23.044,496190,0
2016-09-01,23.074,23.173,22.615,22.955,542484,0
2016-09-02,22.985,23.168,22.827,23.143,454647,0
2016-09-06,23.044,23.202,22.675,22.759,322181,0
2016-09-07,22.739,23.044,22.65,22.937,421938,0
2016-09-08,22.975,23.054,22.68,22.827,281401,0
2016-09-09,22.719,22.955,22.423,22.423,362173,0
2016-09-12,22.316,22.433,21.902,22.409,475813,0
2016-09-13,21.646,22.049,21.41,21.961,339514,0
2016-09-14,22,22.099,21.714,21.743,166753,0
2016-09-15,21.793,22.187,21.763,22.157,371816,0
2016-09-16,22.197,22.247,21.833,22.129,762436,0
2016-09-19,22.247,22.354,21.823,22.02,255623,0
2016-09-20,22.148,22.177,21.931,22.01,155224,0
2016-09-21,22.148,22.316,21.971,22.207,300098,0
2016-09-22,22.306,22.379,21.891,22.326,490476,0
2016-09-23,21.902,21.902,21.026,21.321,2550005,0
2016-09-26,21.252,21.252,20.346,20.365,932240,0
2016-09-27,20.375,20.72,20.238,20.572,1058256,0
2016-09-28,20.73,20.73,20.444,20.7,632560,0
2016-09-29,20.8,20.946,20.375,20.434,759226,0
2016-09-30,20.514,20.67,20.346,20.494,944427,0
2016-10-03,20.494,20.5,20.159,20.257,678115,0
2016-10-04,20.277,20.444,20.119,20.287,645154,0
2016-10-05,20.415,20.582,20.179,20.504,962117,0
2016-10-06,20.454,20.553,20.208,20.444,1351058,0
2016-10-07,20.405,20.534,20.169,20.405,428467,0
2016-10-10,20.524,20.7,20.346,20.484,361338,0
2016-10-11,20.631,20.631,20.149,20.247,583404,0
2016-10-12,20.189,20.296,20.079,20.129,375670,0
2016-10-13,19.962,20.04,19.44,19.587,689675,0
2016-10-14,19.794,19.893,19.607,19.756,395693,0
2016-10-17,19.784,19.853,19.617,19.627,347240,0
2016-10-18,19.893,19.893,19.627,19.803,456221,0
2016-10-19,19.893,20.247,19.803,20.208,564634,0
2016-10-20,19.813,20.306,19.509,20.099,680535,0
2016-10-21,19.913,20.514,19.913,20.504,867408,0
2016-10-24,20.65,20.936,20.65,20.906,857465,0
2016-10-25,20.936,21.056,20.867,20.946,466795,0
2016-10-26,20.829,21.085,20.81,20.946,582881,0
2016-10-27,21.134,21.262,20.966,21.153,558902,0
2016-10-28,21.172,21.182,20.941,21.065,325892,0
2016-10-31,21.163,21.311,20.986,21.182,492767,0
2016-11-01,21.291,21.311,20.877,21.104,410608,0
2016-11-02,21.016,21.016,20.592,20.67,388552,0
2016-11-03,20.81,20.966,20.7,20.887,320538,0
2016-11-04,20.916,21.222,20.71,20.986,496598,0
2016-11-07,21.44,21.676,21.341,21.636,604893,0
2016-11-08,21.646,21.724,21.527,21.646,641257,0
2016-11-09,22.069,23.103,21.883,23.014,1064689,0
2016-11-10,23.074,24.236,22.975,24.088,1313014,0
2016-11-11,24.058,24.709,23.871,24.58,1391878,0
2016-11-14,25.094,25.766,24.67,25.006,1289469,0
2016-11-15,24.966,25.52,24.328,25.48,638973,0
2016-11-16,25.4,25.599,25.036,25.293,718002,0
2016-11-17,25.273,25.608,24.961,25.42,610956,0
2016-11-18,25.579,25.974,24.686,25.806,922098,0
2016-11-21,25.964,26.133,25.737,26.123,534554,0
2016-11-22,26.192,26.518,26.073,26.498,570175,0
2016-11-23,26.656,26.785,26.241,26.399,925401,0
2016-11-25,26.518,26.518,26.198,26.36,198029,0
2016-11-28,26.182,26.493,25.35,25.44,771422,0
2016-11-29,25.687,26.023,25.263,25.796,681571,0
2016-11-30,26.162,26.211,25.46,25.569,618042,0
2016-12-01,25.806,25.944,25.41,25.559,804754,0
2016-12-02,25.559,25.697,25.263,25.54,513118,0
2016-12-05,25.816,26.26,25.589,26.211,558195,0
2016-12-06,26.29,26.665,25.974,26.665,532940,0
2016-12-07,26.607,27.15,26.221,27.091,646543,0
2016-12-08,27.111,27.872,27.061,27.655,815048,0
2016-12-09,27.694,28.282,27.298,28.128,744037,0
2016-12-12,28.148,28.208,27.438,27.565,745567,0
2016-12-13,27.525,27.949,27.308,27.545,630711,0
2016-12-14,27.318,27.585,26.863,27.229,760709,0
2016-12-15,27.18,27.714,27.15,27.457,626848,0
2016-12-16,27.476,27.714,26.913,27.111,1562588,0
2016-12-19,27.121,27.447,26.438,27.19,515727,0
2016-12-20,27.338,27.575,26.962,27.565,521459,0
2016-12-21,27.565,27.872,27.457,27.772,402214,0
2016-12-22,27.872,27.872,27.308,27.605,376454,0
2016-12-23,27.555,27.714,27.457,27.625,251638,0
2016-12-27,27.665,28,27.555,27.961,462361,0
2016-12-28,27.951,27.995,27.655,27.704,260963,0
2016-12-29,27.742,27.961,27.209,27.457,264846,0
2016-12-30,27.505,27.545,27.268,27.447,558459,0
2017-01-03,27.704,28.04,27.042,27.199,661473,0
2017-01-04,27.348,27.937,27.308,27.872,690308,0
2017-01-05,27.822,27.842,26.795,27.121,473912,0
2017-01-06,27.209,27.615,27.17,27.348,294896,0
2017-01-09,27.101,27.101,26.715,26.825,806371,0
2017-01-10,26.715,27.219,26.577,27.16,642217,0
2017-01-11,27.259,27.505,26.972,27.288,686114,0
2017-01-12,27.16,27.16,26.32,26.665,331345,0
2017-01-13,26.883,27.595,26.785,27.002,438145,0
2017-01-17,26.745,26.815,25.856,25.905,480215,0
2017-01-18,26.182,26.182,25.747,25.993,689528,0
2017-01-19,26.825,27.042,25.569,25.569,586606,0
2017-01-20,25.638,26.152,25.43,25.885,1055351,0
2017-01-23,25.766,25.953,25.652,25.757,433527,0
2017-01-24,26.201,26.607,25.776,26.488,612403,0
2017-01-25,26.834,26.952,26.498,26.785,697248,0
2017-01-26,26.952,27.219,26.795,27.16,560607,0
2017-01-27,27.061,27.061,26.685,26.853,338074,0
2017-01-30,26.626,26.872,26.103,26.488,446296,0
2017-01-31,26.36,26.712,26.221,26.626,407410,0
2017-02-01,26.903,27.141,26.253,26.36,396400,0
2017-02-02,26.113,26.31,25.826,26.013,337986,0
2017-02-03,26.438,27.022,26.3,26.992,442124,0
2017-02-06,26.804,26.913,26.486,26.546,268603,0
2017-02-07,26.664,26.724,26.208,26.328,346466,0
2017-02-08,26.139,26.555,25.673,25.99,290729,0
2017-02-09,26.05,26.734,26.05,26.674,260356,0
2017-02-10,26.873,26.942,26.635,26.893,296563,0
2017-02-13,26.932,27.544,26.932,27.359,414163,0
2017-02-14,27.329,27.765,27.121,27.745,380355,0
2017-02-15,27.815,27.964,27.604,27.875,301676,0
2017-02-16,27.775,27.934,27.468,27.895,213124,0
2017-02-17,27.706,27.82,27.379,27.775,318426,0
2017-02-21,27.964,28.261,27.785,27.993,301464,0
2017-02-22,27.845,28.242,27.607,28.023,275006,0
2017-02-23,28.043,28.113,27.557,28.073,260804,0
2017-02-24,27.815,27.974,27.587,27.954,238730,0
2017-02-27,27.924,28.43,27.825,28.4,571152,0
2017-02-28,28.182,28.37,27.677,27.895,305247,0
2017-03-01,28.608,29.293,28.387,29.203,786626,0
2017-03-02,29.233,29.401,28.51,28.539,485664,0
2017-03-03,28.588,28.816,28.35,28.698,315674,0
2017-03-06,28.43,29.431,28.063,28.44,429325,0
2017-03-07,28.39,28.608,28.185,28.291,267886,0
2017-03-08,28.648,29.441,27.904,27.934,289249,0
2017-03-09,27.954,28.291,27.837,27.993,331082,0
2017-03-10,28.162,28.172,27.24,27.735,563047,0
2017-03-13,27.646,28.232,27.637,28.023,372753,0
2017-03-14,27.795,27.865,27.389,27.82,289191,0
2017-03-15,27.875,28.25,27.8,27.885,509242,0
2017-03-16,28.132,28.356,27.993,28.301,409059,0
2017-03-17,27.815,28.301,27.497,28.192,1400501,0
2017-03-20,28.103,28.231,27.785,27.845,330494,0
2017-03-21,28.003,28.003,26,26.159,908085,0
2017-03-22,25.931,26.368,25.445,26.01,641157,0
2017-03-23,25.931,26.625,25.901,26.268,350217,0
2017-03-24,26.388,26.694,26.12,26.426,422012,0
2017-03-27,25.812,27.517,25.327,26.606,859996,0
2017-03-28,26.546,26.952,26.348,26.774,1077931,0
2017-03-29,26.655,26.814,26.388,26.486,414069,0
2017-03-30,26.526,27.401,26.526,27.309,889212,0
2017-03-31,27.269,27.409,26.814,26.843,717695,0
2017-04-03,26.893,27.209,26.01,26.149,690044,0
2017-04-04,26.06,26.388,25.931,26.149,538414,0
2017-04-05,26.378,26.496,25.247,25.267,530566,0
2017-04-06,25.247,25.703,25.039,25.623,538969,0
2017-04-07,25.395,25.733,25.207,25.673,562293,0
2017-04-10,25.693,25.921,25.137,25.455,377474,0
2017-04-11,25.317,25.852,25.157,25.842,491822,0
2017-04-12,25.763,26.02,25.227,25.277,372350,0
2017-04-13,25.078,25.317,24.682,24.711,398981,0
2017-04-17,24.781,25.127,24.572,25.069,400913,0
2017-04-18,24.801,25.763,24.513,24.88,358107,0
2017-04-19,25.049,25.465,24.88,25.069,556062,0
2017-04-20,24.216,25.763,24.096,25.743,527238,0
2017-04-21,25.545,25.623,25.019,25.069,593217,0
2017-04-24,25.832,26.11,25.405,25.603,568934,0
2017-04-25,25.802,26.1,25.465,25.515,774367,0
2017-04-26,25.485,26.268,25.485,26.179,1090851,0
2017-04-27,26.208,26.278,25.881,26.08,871171,0
2017-04-28,26.11,26.308,25.217,25.237,558529,0
2017-05-01,25.425,25.763,24.949,25.554,653649,0
2017-05-02,25.574,26.08,25.088,25.277,556911,0
2017-05-03,25.137,25.365,24.999,25.217,603463,0
2017-05-04,25.445,25.971,25.177,25.247,447444,0
2017-05-05,25.355,25.355,24.642,24.929,669770,0
2017-05-08,24.949,25.287,24.801,25.277,450266,0
2017-05-09,25.307,25.485,24.731,24.939,422408,0
2017-05-10,24.82,25.073,24.701,24.939,390264,0
2017-05-11,24.781,24.81,24.096,24.146,632012,0
2017-05-12,23.978,23.988,23.462,23.878,790487,0
2017-05-15,24.495,25.132,24.237,25.113,1246643,0
2017-05-16,25.103,25.103,24.605,24.983,878223,0
2017-05-17,24.257,24.525,23.46,23.888,987881,0
2017-05-18,23.868,24.217,23.786,24.028,661039,0
2017-05-19,24.018,24.356,23.789,23.839,456290,0
2017-05-22,23.998,24.147,23.6,23.958,414392,0
2017-05-23,24.008,24.426,23.719,24.237,437490,0
2017-05-24,24.257,24.296,23.908,24.008,442357,0
2017-05-25,24.097,24.187,23.819,23.908,553195,0
2017-05-26,23.878,23.978,23.669,23.789,280905,0
2017-05-30,23.62,23.681,23.306,23.44,438849,0
2017-05-31,23.689,23.878,23.022,23.301,961596,0
2017-06-01,23.53,23.649,23.052,23.241,21274837,0
2017-06-02,23.5,23.689,23.112,23.331,2002571,0
2017-06-05,23.341,23.56,23.052,23.052,993895,0
2017-06-06,22.823,23.052,22.475,22.714,1239925,0
2017-06-07,22.833,22.983,22.654,22.833,1119871,0
2017-06-08,22.873,24.257,22.783,23.998,1534965,0
2017-06-09,24.197,25.58,24.197,25.481,1409285,0
2017-06-12,26.058,26.178,25.117,25.65,1794373,0
2017-06-13,25.73,25.899,25.511,25.74,846924,0
2017-06-14,25.491,25.74,25.162,25.68,769927,0
2017-06-15,25.441,25.959,25.391,25.63,431593,0
2017-06-16,25.411,25.59,25.142,25.391,1782340,0
2017-06-19,25.481,25.72,25.202,25.451,667511,0
2017-06-20,25.282,25.302,24.704,24.714,540135,0
2017-06-21,24.734,24.734,24.247,24.296,409759,0
2017-06-22,24.237,24.326,23.908,24.077,293385,0
2017-06-23,24.137,24.246,23.863,24.097,1592490,0
2017-06-26,24.117,24.446,23.908,24.028,347639,0
2017-06-27,24.177,24.346,23.978,23.998,296033,0
2017-06-28,24.257,24.625,24.257,24.406,530591,0
2017-06-29,24.834,25.073,24.436,24.913,461280,0
2017-06-30,25.023,25.023,24.575,24.774,635496,0
2017-07-03,24.923,25.57,24.744,25.421,376339,0
2017-07-05,25.421,25.421,24.904,25.222,348297,0
2017-07-06,25.132,25.312,24.635,24.724,436224,0
2017-07-07,24.884,24.923,24.436,24.834,364058,0
2017-07-10,24.685,24.854,24.456,24.545,421412,0
2017-07-11,24.545,24.635,24.107,24.605,599141,0
2017-07-12,24.565,24.824,24.316,24.466,400348,0
2017-07-13,24.436,24.625,24.326,24.456,215956,0
2017-07-14,24.137,24.615,24.048,24.396,320961,0
2017-07-17,24.296,24.535,24.227,24.416,254260,0
2017-07-18,24.257,24.515,24.187,24.416,265284,0
2017-07-19,24.485,25.063,24.481,24.784,511015,0
2017-07-20,25.113,25.113,24.207,24.386,629214,0
2017-07-21,24.953,24.983,24.137,24.276,587316,0
2017-07-24,24.276,24.724,24.227,24.665,448709,0
2017-07-25,25.123,25.75,24.038,25.74,1045871,0
2017-07-26,25.72,25.781,24.933,25.073,793330,0
2017-07-27,25.132,25.391,24.923,25.182,393321,0
2017-07-28,25.033,25.033,24.587,24.655,461769,0
2017-07-31,24.724,24.894,24.525,24.685,427116,0
2017-08-01,24.904,24.913,24.525,24.913,266453,0
2017-08-02,24.834,25.093,24.794,24.953,338989,0
2017-08-03,24.913,25.003,24.141,24.724,283130,0
2017-08-04,24.884,25.103,24.804,24.824,251744,0
2017-08-07,24.814,24.904,24.535,24.844,364388,0
2017-08-08,24.834,25.351,24.714,24.894,379638,0
2017-08-09,24.625,24.724,24.406,24.625,534547,0
2017-08-10,24.386,24.416,23.878,23.908,630572,0
2017-08-11,23.958,24.137,23.361,23.52,808893,0
2017-08-14,23.9,24.32,23.77,24.3,352399,0
2017-08-15,24.54,24.6,24.08,24.1,238343,0
2017-08-16,24.21,24.4528,23.31,24.09,426727,0
2017-08-17,23.94,24.12,23.27,23.29,442620,0
2017-08-18,22.91,23.58,22.91,23.41,487645,0
2017-08-21,23.34,23.54,23.06,23.51,423039,0
2017-08-22,23.61,23.86,23.51,23.82,454965,0
2017-08-23,23.55,23.98,23.49,23.78,272108,0
2017-08-24,23.99,23.99,23.68,23.94,325092,0
2017-08-25,23.97,24.17,23.82,23.92,386084,0
2017-08-28,23.99,24.01,23.6,23.775,361574,0
2017-08-29,23.38,23.61,23.23,23.44,349809,0
2017-08-30,23.41,23.64,23.3,23.47,412953,0
2017-08-31,23.51,23.65,23.27,23.31,522288,0
2017-09-01,23.36,23.51,23.2,23.33,582222,0
2017-09-05,23.22,23.22,22.04,22.15,1112754,0
2017-09-06,22.27,22.46,21.86,21.98,738259,0
2017-09-07,21.96,21.96,21.13,21.21,1346174,0
2017-09-08,21.19,21.8,21.18,21.7,1387977,0
2017-09-11,21.9,22.52,21.51,22.49,1870802,0
2017-09-12,22.51,22.76,22.2,22.44,1439717,0
2017-09-13,22.35,22.44,22.19,22.35,970634,0
2017-09-14,22.45,22.55,22.27,22.32,1172514,0
2017-09-15,22.32,22.52,22.17,22.51,2580272,0
2017-09-18,22.56,22.94,22.4,22.75,1541879,0
2017-09-19,22.68,22.93,22.63,22.89,1288305,0
2017-09-20,22.88,23.65,22.72,23.64,3068559,0
2017-09-21,23.67,24.2,23.51,23.51,1155580,0
2017-09-22,23.36,23.53,23.3,23.45,899880,0
2017-09-25,23.31,23.79,23.23,23.77,1350541,0
2017-09-26,23.78,24.12,23.65,24.05,2678106,0
2017-09-27,24.29,25.3,24.02,25.06,3926926,0
2017-09-28,25,25.03,24.53,24.82,8727024,0
2017-09-29,24.54,25.32,24.54,25.22,2492698,0
2017-10-02,25.43,25.63,24.99,25.63,1891152,0
2017-10-03,25.6,25.81,25.42,25.81,1310759,0
2017-10-04,25.78,25.88,25.46,25.53,1024620,0
2017-10-05,25.45,25.87,25.23,25.61,785966,0
2017-10-06,25.7,25.805,25.385,25.7,716013,0
2017-10-09,25.72,25.77,25.37,25.5,406574,0
2017-10-10,25.64,25.74,25.48,25.74,505675,0
2017-10-11,25.74,25.835,25.46,25.64,480072,0
2017-10-12,25.7,25.71,25.38,25.64,758699,0
2017-10-13,25.46,25.72,25.2,25.5,679161,0
2017-10-16,25.64,25.825,25.5,25.75,546350,0
2017-10-17,25.89,25.89,25.31,25.33,558826,0
2017-10-18,25.46,25.62,25.35,25.48,882407,0
2017-10-19,25.18,25.25,24.15,24.96,2185279,0
2017-10-20,24.87,24.89,23.32,24.11,3469763,0
2017-10-23,24.11,24.12,23.01,23.04,1788065,0
2017-10-24,23.05,23.3,22.7,22.75,1582150,0
2017-10-25,22.79,22.79,22.32,22.67,1676778,0
2017-10-26,22.76,23.14,22.58,23.11,1258927,0
2017-10-27,23.11,23.52,23.01,23.49,1134882,0
2017-10-30,23.34,23.4,22.46,22.63,1294052,0
2017-10-31,22.68,22.83,22.47,22.48,1156990,0
2017-11-01,22.67,22.8,21.95,22.25,1191308,0
2017-11-02,22.21,22.49,22.05,22.32,953342,0
2017-11-03,22.28,22.28,22.06,22.18,740026,0
2017-11-06,22.06,22.21,21.97,22.18,1094704,0
2017-11-07,22.18,22.25,21.635,21.71,1346230,0
2017-11-08,21.57,21.78,21.25,21.51,1018364,0
2017-11-09,21.33,21.47,20.82,21.41,1533493,0
2017-11-10,21.43,21.59,21.25,21.39,846447,0
