Date,Open,High,Low,Close,Volume,OpenInt
2005-10-11,3.5803,3.5803,3.5803,3.5803,0,0
2005-10-12,3.8308,3.8662,3.5803,3.5875,22909829,0
2005-10-13,3.5875,3.598,3.5404,3.5694,3114921,0
2005-10-14,3.5803,3.6087,3.5623,3.6015,5615497,0
2005-10-17,3.6087,3.6694,3.5803,3.598,2993393,0
2005-10-18,3.5946,3.6122,3.5875,3.6051,2827563,0
2005-10-19,3.6087,3.6228,3.5946,3.6157,1615772,0
2005-10-20,3.6015,3.6191,3.6015,3.6191,1864299,0
2005-10-21,3.6228,3.6228,3.6015,3.6191,1244663,0
2005-10-24,3.6191,3.7019,3.6157,3.6981,1634432,0
2005-10-25,3.6875,3.7773,3.6875,3.7661,2705213,0
2005-10-26,3.7696,3.8127,3.7696,3.8019,1605415,0
2005-10-27,3.8091,3.8127,3.7448,3.7773,1440477,0
2005-10-28,3.7594,3.8091,3.7556,3.7945,1738669,0
2005-10-31,3.7945,3.8127,3.7945,3.7945,730348,0
2005-11-01,3.7982,3.8056,3.7845,3.7945,1104879,0
2005-11-02,3.7945,3.8091,3.7879,3.8019,653990,0
2005-11-03,3.7945,3.8056,3.7091,3.7696,920305,0
2005-11-04,3.7054,3.7916,3.7054,3.7696,591250,0
2005-11-07,3.7916,3.7916,3.7411,3.7696,931159,0
2005-11-08,3.7916,3.7916,3.7519,3.7773,1116885,0
2005-11-09,3.7661,3.7945,3.7594,3.7661,710043,0
2005-11-10,3.7696,3.7879,3.7485,3.7594,583954,0
2005-11-11,3.7661,3.7773,3.7594,3.7661,237029,0
2005-11-14,3.7519,3.7735,3.7341,3.7411,471251,0
2005-11-15,3.7519,3.7519,3.7129,3.7231,608799,0
2005-11-16,3.7231,3.727,3.6875,3.6912,809687,0
2005-11-17,3.6729,3.6875,3.6694,3.6875,1232521,0
2005-11-18,3.6694,3.6767,3.6694,3.6729,1072936,0
2005-11-21,3.6694,3.7594,3.6694,3.7376,1332559,0
2005-11-22,3.6875,3.7773,3.6875,3.7594,1410467,0
2005-11-23,3.7308,3.8127,3.7308,3.8127,1197728,0
2005-11-25,3.8019,3.8127,3.7773,3.7945,313130,0
2005-11-28,3.7594,3.8269,3.7594,3.8269,1335927,0
2005-11-29,3.8269,3.8377,3.8091,3.8343,579171,0
2005-11-30,3.8308,3.8594,3.8163,3.8594,916045,0
2005-12-01,3.8484,3.8735,3.8414,3.8484,908517,0
2005-12-02,3.8414,3.9167,3.8308,3.9024,966538,0
2005-12-05,3.9024,3.92,3.8629,3.8662,331266,0
2005-12-06,3.8951,3.8985,3.8484,3.8523,197550,0
2005-12-07,3.8845,3.8845,3.8484,3.8557,418975,0
2005-12-08,3.8557,3.8662,3.8446,3.8594,447576,0
2005-12-09,3.8523,3.8985,3.8484,3.8916,437550,0
2005-12-12,3.8735,3.9382,3.8308,3.931,1309829,0
2005-12-13,3.8773,3.9345,3.8308,3.931,550278,0
2005-12-14,3.9345,3.9345,3.9024,3.9239,1331513,0
2005-12-15,3.9275,3.9275,3.8484,3.9095,392901,0
2005-12-16,3.9095,3.9345,3.8484,3.9345,7777960,0
2005-12-19,3.8985,3.9275,3.8662,3.8809,1696371,0
2005-12-20,3.8985,3.9167,3.8735,3.8985,1118677,0
2005-12-21,3.9167,3.931,3.8985,3.9095,1110315,0
2005-12-22,3.8951,3.956,3.8951,3.9452,1115980,0
2005-12-23,3.9452,3.956,3.9239,3.9382,408326,0
2005-12-27,3.9167,3.956,3.9167,3.9419,331622,0
2005-12-28,3.9452,3.9452,3.92,3.9382,853465,0
2005-12-29,3.9345,3.949,3.9275,3.9382,1066476,0
2005-12-30,3.9382,3.9634,3.9382,3.949,953761,0
2006-01-03,3.956,3.9671,3.9345,3.9597,2449584,0
2006-01-04,3.9597,3.974,3.9382,3.9704,863931,0
2006-01-05,3.974,3.9849,3.956,3.974,757015,0
2006-01-06,3.9812,4.0239,3.9812,4.0133,621487,0
2006-01-09,4.0169,4.0812,3.9918,4.074,701825,0
2006-01-10,4.0923,4.1707,4.074,4.1707,930289,0
2006-01-11,4.1849,4.1885,4.1316,4.1817,1110022,0
2006-01-12,4.1707,4.1817,4.1458,4.1744,440272,0
2006-01-13,4.1817,4.196,4.1137,4.1921,604891,0
2006-01-17,4.1781,4.2064,4.1243,4.2028,413271,0
2006-01-18,4.1885,4.21,4.1817,4.1921,289097,0
2006-01-19,4.2064,4.2603,4.1817,4.2567,676092,0
2006-01-20,4.2745,4.2782,4.2241,4.2782,828226,0
2006-01-23,4.2782,4.2782,4.2457,4.2675,366268,0
2006-01-24,4.2603,4.2782,4.253,4.2782,484282,0
2006-01-25,4.2782,4.2891,4.2352,4.2853,464656,0
2006-01-26,4.2928,4.3142,4.2782,4.3104,839954,0
2006-01-27,4.3104,4.368,4.2603,4.3609,709684,0
2006-01-30,4.368,4.3782,4.2603,4.3498,578852,0
2006-01-31,4.368,4.368,4.2064,4.2891,570698,0
2006-02-01,4.2457,4.307,4.2279,4.296,549391,0
2006-02-02,4.3104,4.3104,3.9452,4.2928,1244644,0
2006-02-03,4.296,4.296,4.2603,4.2639,313520,0
2006-02-06,4.2639,4.2853,4.2316,4.2817,469022,0
2006-02-07,4.2853,4.2891,4.2028,4.2028,893646,0
2006-02-08,4.1885,4.2782,4.1885,4.2709,365092,0
2006-02-09,4.2853,4.2853,4.2064,4.253,226009,0
2006-02-10,4.2388,4.2567,4.1676,4.2316,594867,0
2006-02-13,4.2064,4.2603,4.2064,4.2388,340092,0
2006-02-14,4.253,4.2891,4.2425,4.2817,359687,0
2006-02-15,4.2891,4.296,4.2316,4.296,999338,0
2006-02-16,4.296,4.3854,4.2891,4.3854,1275902,0
2006-02-17,4.3854,4.3891,4.332,4.375,880733,0
2006-02-21,4.375,4.375,4.307,4.3431,314751,0
2006-02-22,4.3609,4.375,4.3431,4.368,565827,0
2006-02-23,4.368,4.3891,4.3464,4.3782,367290,0
2006-02-24,4.3644,4.3854,4.2853,4.3609,613577,0
2006-02-27,4.3716,4.3995,4.3392,4.3929,594874,0
2006-02-28,4.3782,4.4608,4.3535,4.4571,845761,0
2006-03-01,4.4713,4.5464,4.443,4.5397,761922,0
2006-03-02,4.5464,4.5613,4.5213,4.5502,502384,0
2006-03-03,4.554,4.5929,4.5289,4.5717,660873,0
2006-03-06,4.5613,4.6145,4.4787,4.5787,628877,0
2006-03-07,4.5646,4.5967,4.5289,4.5967,365890,0
2006-03-08,4.5929,4.6361,4.5613,4.6183,377178,0
2006-03-09,4.6361,4.6541,4.5929,4.6541,406512,0
2006-03-10,4.6434,4.6723,4.6109,4.6723,494242,0
2006-03-13,4.6756,4.7043,4.6578,4.6646,329367,0
2006-03-14,4.6578,4.733,4.6541,4.7257,599744,0
2006-03-15,4.7224,4.8151,4.7188,4.8043,523745,0
2006-03-16,4.8188,5.1875,4.7936,4.923,866646,0
2006-03-17,4.9442,4.9834,4.8403,4.9584,1602798,0
2006-03-20,4.9757,5.0119,4.923,5.0048,667848,0
2006-03-21,4.9939,4.9939,4.9047,4.923,713588,0
2006-03-22,4.9372,4.948,4.894,4.9047,549687,0
2006-03-23,4.9156,4.9193,4.8509,4.894,492826,0
2006-03-24,4.9047,4.9047,4.7974,4.8759,384552,0
2006-03-27,4.8581,4.9047,4.8043,4.833,750743,0
2006-03-28,4.8475,4.9372,4.833,4.8978,838808,0
2006-03-29,4.9193,4.9757,4.8759,4.9655,677021,0
2006-03-30,4.9834,5.0016,4.9047,4.9905,407039,0
2006-03-31,4.9405,4.9939,4.9014,4.9905,991909,0
2006-04-03,4.9757,4.9905,4.9083,4.9405,538521,0
2006-04-04,4.9584,4.9757,4.8617,4.8832,1054242,0
2006-04-05,4.9083,4.9757,4.8759,4.9584,1579348,0
2006-04-06,4.9727,4.9869,4.9047,4.9405,1058528,0
2006-04-07,4.9584,4.9584,4.8403,4.8546,1255429,0
2006-04-10,4.8403,4.8509,4.8006,4.8151,1486895,0
2006-04-11,4.8043,4.8258,4.5646,4.6684,1186751,0
2006-04-12,4.6361,4.7936,4.6253,4.7828,730064,0
2006-04-13,4.7723,4.833,4.7475,4.8188,433341,0
2006-04-17,4.8006,4.8293,4.733,4.7792,408863,0
2006-04-18,4.8043,4.9405,4.7792,4.8867,891052,0
2006-04-19,4.9083,4.9517,4.8509,4.9297,1151887,0
2006-04-20,4.923,4.9727,4.9156,4.9692,1283686,0
2006-04-21,4.9757,4.9869,4.9372,4.9655,459222,0
2006-04-24,4.9757,5.0016,4.948,4.9692,798454,0
2006-04-25,4.9584,4.9979,4.9297,4.9616,509501,0
2006-04-26,4.9757,4.9939,4.9584,4.9797,549114,0
2006-04-27,4.9692,5.0016,4.923,5.0016,1080671,0
2006-04-28,4.9757,5.0016,4.9757,5.0016,682090,0
2006-05-01,4.9905,5.0048,4.9655,4.9905,629790,0
2006-05-02,4.9757,5.0119,4.9757,5.0016,503783,0
2006-05-03,5.0016,5.0084,4.9834,5.0048,290954,0
2006-05-04,4.9939,5.0119,4.9797,5.0048,281348,0
2006-05-05,5.0048,5.0084,4.9939,4.9979,217775,0
2006-05-08,5.0016,5.0016,4.923,4.9692,314648,0
2006-05-09,4.9584,4.9905,4.9405,4.9517,237605,0
2006-05-10,4.9584,4.9584,4.8439,4.9014,263355,0
2006-05-11,4.9014,4.9083,4.7545,4.7617,406857,0
2006-05-12,4.7654,4.8113,4.708,4.715,392165,0
2006-05-15,4.708,4.8113,4.6434,4.7755,494638,0
2006-05-16,4.7899,4.8188,4.7475,4.8151,240126,0
2006-05-17,4.7899,4.8113,4.7224,4.7685,293304,0
2006-05-18,4.7864,4.8151,4.7366,4.7974,862801,0
2006-05-19,4.7654,4.8581,4.7257,4.8113,897171,0
2006-05-22,4.808,4.923,4.8043,4.8728,599976,0
2006-05-23,4.9047,4.9757,4.8581,4.9047,371259,0
2006-05-24,4.894,4.9193,4.8006,4.8978,485397,0
2006-05-25,4.923,4.9405,4.8581,4.9405,388751,0
2006-05-26,4.9335,4.9405,4.8759,4.9372,153186,0
2006-05-30,4.9119,4.9119,4.7792,4.7828,380865,0
2006-05-31,4.8043,4.923,4.7509,4.9047,2364338,0
2006-06-01,4.9047,4.9757,4.833,4.9584,690406,0
2006-06-02,4.9405,4.9692,4.8978,4.9584,507845,0
2006-06-05,4.9335,4.9335,4.7475,4.7617,583569,0
2006-06-06,4.758,4.8113,4.6756,4.7792,697916,0
2006-06-07,4.7755,4.8258,4.7402,4.7899,338687,0
2006-06-08,4.7685,4.8906,4.7008,4.8439,531511,0
2006-06-09,4.8689,4.8832,4.7864,4.8365,314630,0
2006-06-12,4.8258,4.8581,4.7439,4.7936,359522,0
2006-06-13,4.7723,4.8832,4.7509,4.8151,522139,0
2006-06-14,4.8043,4.8475,4.6972,4.7545,812543,0
2006-06-15,4.7723,4.8365,4.7654,4.7974,710351,0
2006-06-16,4.7899,4.8151,4.7439,4.7685,1801113,0
2006-06-19,4.7654,4.7654,4.6863,4.7257,418066,0
2006-06-20,4.7114,4.7545,4.6863,4.6901,364367,0
2006-06-21,4.6901,4.7974,4.6723,4.7792,585662,0
2006-06-22,4.7792,4.7936,4.7257,4.7828,275432,0
2006-06-23,4.758,4.7974,4.7366,4.7617,336874,0
2006-06-26,4.7936,4.7936,4.708,4.7685,484688,0
2006-06-27,4.7792,4.7792,4.6863,4.6901,593965,0
2006-06-28,4.6901,4.7366,4.6826,4.708,543776,0
2006-06-29,4.733,4.8151,4.6723,4.7974,878007,0
2006-06-30,4.8151,4.8546,4.7792,4.8509,2672648,0
2006-07-03,4.8258,4.8258,4.7439,4.7755,258616,0
2006-07-05,4.7685,4.808,4.7366,4.7899,588148,0
2006-07-06,4.7899,4.7899,4.7439,4.7685,257128,0
2006-07-07,4.7475,4.7654,4.6936,4.7114,226319,0
2006-07-10,4.6936,4.7617,4.6936,4.7475,316955,0
2006-07-11,4.7292,4.7899,4.708,4.7617,412798,0
2006-07-12,4.7475,4.7792,4.7366,4.7475,287023,0
2006-07-13,4.7366,4.7899,4.6612,4.7439,608682,0
2006-07-14,4.7439,4.7828,4.7292,4.7545,490610,0
2006-07-17,4.7439,4.7899,4.7366,4.758,432492,0
2006-07-18,4.7828,4.7936,4.7439,4.7617,533533,0
2006-07-19,4.7792,4.8224,4.7617,4.7974,890545,0
2006-07-20,4.8151,4.8151,4.7475,4.7828,824059,0
2006-07-21,4.7654,4.7864,4.733,4.7545,952137,0
2006-07-24,4.7685,4.8113,4.7685,4.7899,569814,0
2006-07-25,4.7792,4.8113,4.7475,4.7899,538861,0
2006-07-26,4.7723,4.8043,4.7439,4.7974,437786,0
2006-07-27,4.8043,4.8113,4.7545,4.7936,206825,0
2006-07-28,4.8043,4.8151,4.7224,4.7974,639561,0
2006-07-31,4.7899,4.8258,4.7545,4.8188,449761,0
2006-08-01,4.7864,4.8224,4.7224,4.7792,642091,0
2006-08-02,4.808,4.8113,4.7755,4.7936,335634,0
2006-08-03,4.7755,4.833,4.7545,4.8113,625808,0
2006-08-04,4.8258,4.8728,4.7974,4.8728,505551,0
2006-08-07,4.8439,4.9047,4.8188,4.8978,375167,0
2006-08-08,4.9047,4.9584,4.8652,4.8867,719024,0
2006-08-09,4.923,4.9692,4.8113,4.8151,244228,0
2006-08-10,4.808,4.9083,4.7617,4.8652,400488,0
2006-08-11,4.8475,4.9047,4.8224,4.8509,303809,0
2006-08-14,4.8795,4.9119,4.8224,4.8365,213840,0
2006-08-15,4.894,4.9083,4.833,4.894,253242,0
2006-08-16,4.9047,4.9156,4.8652,4.9047,322993,0
2006-08-17,4.8867,4.9405,4.8759,4.9156,257427,0
2006-08-18,4.9335,4.9584,4.8689,4.9372,284778,0
2006-08-21,4.9156,4.9727,4.9047,4.9655,496714,0
2006-08-22,4.9584,4.9757,4.926,4.9584,207799,0
2006-08-23,4.9584,4.9727,4.8867,4.9372,306215,0
2006-08-24,4.9297,4.955,4.8832,4.926,282738,0
2006-08-25,4.9047,4.9517,4.894,4.9372,158702,0
2006-08-28,4.926,4.9584,4.9047,4.955,153579,0
2006-08-29,4.948,5.0016,4.9119,4.9869,599873,0
2006-08-30,4.9757,5.1017,4.9757,5.0836,719768,0
2006-08-31,5.1017,5.1554,5.0873,5.1449,862483,0
2006-09-01,5.152,5.1911,5.1375,5.1375,380353,0
2006-09-05,5.152,5.2411,5.0298,5.2199,369829,0
2006-09-06,5.1982,5.2807,5.1486,5.227,363245,0
2006-09-07,5.202,5.2952,5.1731,5.2303,293965,0
2006-09-08,5.2303,5.3806,5.202,5.3555,283562,0
2006-09-11,5.3344,5.4128,5.2772,5.3625,359347,0
2006-09-12,5.3491,5.4025,5.3344,5.3915,169505,0
2006-09-13,5.4057,5.4881,5.359,5.474,167462,0
2006-09-14,5.4527,5.4779,5.359,5.4595,249974,0
2006-09-15,5.4993,5.5206,5.4128,5.4957,1179768,0
2006-09-18,5.4704,5.5206,5.4276,5.506,759518,0
2006-09-19,5.5206,5.5206,5.449,5.4881,832176,0
2006-09-20,5.5171,5.5848,5.506,5.542,977965,0
2006-09-21,5.4311,5.506,5.3625,5.4057,591062,0
2006-09-22,5.3878,5.3878,5.2988,5.3625,614018,0
2006-09-25,5.3344,5.3702,5.1911,5.338,603182,0
2006-09-26,5.3702,5.4418,5.3237,5.3702,497029,0
2006-09-27,5.3453,5.4203,5.3092,5.4128,569073,0
2006-09-28,5.4057,5.4418,5.3878,5.4239,807209,0
2006-09-29,5.4418,5.4418,5.3843,5.395,551947,0
2006-10-02,5.3806,5.3915,5.3024,5.3202,379022,0
2006-10-03,5.2843,5.4057,5.2843,5.3092,486929,0
2006-10-04,5.313,5.3202,5.2163,5.2807,1760858,0
2006-10-05,5.2664,5.338,5.2447,5.2878,572373,0
2006-10-06,5.2807,5.3414,5.27,5.2988,288894,0
2006-10-09,5.2807,5.3702,5.2807,5.3664,424229,0
2006-10-10,5.3702,5.3702,5.2089,5.3275,468987,0
2006-10-11,5.3275,5.3344,5.27,5.3059,266587,0
2006-10-12,5.2807,5.3307,5.2772,5.3307,844190,0
2006-10-13,5.3344,5.3523,5.2553,5.2952,528766,0
2006-10-16,5.2807,5.3307,5.2553,5.2912,541540,0
2006-10-17,5.2628,5.2878,5.227,5.2628,354500,0
2006-10-18,5.2628,5.2878,5.2447,5.259,388715,0
2006-10-19,5.2447,5.2843,5.2303,5.2735,490736,0
2006-10-20,5.2912,5.2912,5.2447,5.27,313223,0
2006-10-23,5.259,5.2807,5.2447,5.259,397591,0
2006-10-24,5.2628,5.2807,5.2447,5.2664,269359,0
2006-10-25,5.2772,5.2807,5.227,5.2664,438386,0
2006-10-26,5.2735,5.2912,5.2447,5.2878,391304,0
2006-10-27,5.27,5.3307,5.2628,5.3024,571074,0
2006-10-30,5.2807,5.3237,5.2485,5.3202,484612,0
2006-10-31,5.3202,5.3344,5.2878,5.3275,365381,0
2006-11-01,5.3344,5.3414,5.2523,5.2664,500183,0
2006-11-02,5.2485,5.2628,5.227,5.2485,720421,0
2006-11-03,5.2485,5.3202,5.2485,5.3092,912390,0
2006-11-06,5.3307,5.3523,5.2807,5.3344,636866,0
2006-11-07,5.3453,5.3664,5.2912,5.3344,394378,0
2006-11-08,5.3092,5.3702,5.3024,5.3664,277019,0
2006-11-09,5.359,5.3702,5.2735,5.3625,301225,0
2006-11-10,5.3523,5.4311,5.3523,5.4311,687715,0
2006-11-13,5.4344,5.4595,5.3878,5.4454,682718,0
2006-11-14,5.4595,5.4779,5.4203,5.4704,868334,0
2006-11-15,5.4704,5.4846,5.4527,5.4779,511531,0
2006-11-16,5.474,5.474,5.395,5.4527,323081,0
2006-11-17,5.4527,5.4527,5.3555,5.438,232127,0
2006-11-20,5.2052,5.4632,5.2052,5.4595,430618,0
2006-11-21,5.4595,5.4595,5.4025,5.4057,458384,0
2006-11-22,5.4057,5.4239,5.359,5.3664,240602,0
2006-11-24,5.3523,5.4057,5.3523,5.3555,128280,0
2006-11-27,5.3555,5.3843,5.3491,5.3625,547090,0
2006-11-28,5.3555,5.449,5.3491,5.4276,570872,0
2006-11-29,5.4418,5.4559,5.3987,5.438,373008,0
2006-11-30,5.4276,5.4957,5.4276,5.4779,1668212,0
2006-12-01,5.4779,5.4957,5.449,5.4957,1201697,0
2006-12-04,5.4993,5.5492,5.474,5.5348,1510631,0
2006-12-05,5.5348,5.6134,5.5135,5.5741,695221,0
2006-12-06,5.5526,5.5777,5.5526,5.5671,414374,0
2006-12-07,5.5632,5.5848,5.5559,5.5594,412872,0
2006-12-08,5.542,5.5777,5.5171,5.5741,442645,0
2006-12-11,5.5777,5.6098,5.4632,5.5206,3168019,0
2006-12-12,5.5243,5.5559,5.4704,5.5206,984547,0
2006-12-13,5.5383,5.5594,5.4846,5.542,671988,0
2006-12-14,5.542,5.5848,5.5314,5.5559,1041463,0
2006-12-15,5.5594,5.5848,5.5314,5.5314,779013,0
2006-12-18,5.5492,5.5594,5.4418,5.4919,476828,0
2006-12-19,5.4668,5.5848,5.4276,5.5632,528768,0
2006-12-20,5.581,5.5848,5.5314,5.5632,435919,0
2006-12-21,5.5632,5.6028,5.5594,5.5671,636938,0
2006-12-22,5.5777,5.5956,5.5632,5.5883,394606,0
2006-12-26,5.581,5.6314,5.5777,5.628,637906,0
2006-12-27,5.6243,5.6997,5.6243,5.6923,733917,0
2006-12-28,5.6923,5.6923,5.6314,5.6385,257058,0
2006-12-29,5.6314,5.7284,5.6134,5.6314,559874,0
2007-01-03,5.6206,5.6206,5.5171,5.542,1642960,0
2007-01-04,5.5559,5.6638,5.5314,5.6385,1193730,0
2007-01-05,5.6134,5.6638,5.5705,5.6172,437198,0
2007-01-08,5.6134,5.6349,5.5314,5.6064,583395,0
2007-01-09,5.5994,5.6243,5.5314,5.592,415562,0
2007-01-10,5.5594,5.6064,5.5492,5.6028,348047,0
2007-01-11,5.5559,5.6529,5.5559,5.6458,672221,0
2007-01-12,5.628,5.6638,5.6098,5.6601,382434,0
2007-01-16,5.6495,5.696,5.6064,5.628,441027,0
2007-01-17,5.6134,5.6314,5.542,5.5594,386525,0
2007-01-18,5.5492,5.5777,5.5097,5.5459,454822,0
2007-01-19,5.5314,5.5883,5.5314,5.5777,401994,0
2007-01-22,5.5526,5.5777,5.5243,5.5671,378498,0
2007-01-23,5.5526,5.6028,5.5383,5.5883,472168,0
2007-01-24,5.581,5.6385,5.542,5.6314,509664,0
2007-01-25,5.6206,5.6349,5.4919,5.5279,1243985,0
2007-01-26,5.5526,5.5594,5.4668,5.5492,741738,0
2007-01-29,5.5348,5.592,5.4957,5.5459,755827,0
2007-01-30,5.5526,5.592,5.5314,5.5559,704920,0
2007-01-31,5.5459,5.5848,5.4881,5.5206,1078537,0
2007-02-01,5.5459,5.5848,5.5135,5.5383,550877,0
2007-02-02,5.5526,5.6134,5.5348,5.5994,3984890,0
2007-02-05,5.6206,5.6349,5.5777,5.5994,1061874,0
2007-02-06,5.6172,5.6206,5.5632,5.6134,381919,0
2007-02-07,5.6134,5.6172,5.5848,5.6028,222283,0
2007-02-08,5.5994,5.5994,5.5492,5.5705,468048,0
2007-02-09,5.5671,5.5956,5.542,5.5883,547426,0
2007-02-12,5.5994,5.5994,5.5492,5.581,791003,0
2007-02-13,5.5883,5.592,5.5383,5.5848,573102,0
2007-02-14,5.5777,5.5956,5.5383,5.5741,492796,0
2007-02-15,5.5594,5.6064,5.5492,5.592,632199,0
2007-02-16,5.592,5.6206,5.5492,5.6206,584767,0
2007-02-20,5.5994,5.6349,5.5594,5.6349,475524,0
2007-02-21,5.6098,5.6385,5.5883,5.6134,173924,0
2007-02-22,5.6098,5.628,5.5848,5.628,594221,0
2007-02-23,5.6098,5.628,5.5526,5.6098,473277,0
2007-02-26,5.5956,5.6172,5.5671,5.6172,780153,0
2007-02-27,5.5632,5.6028,5.4418,5.4668,1187991,0
2007-02-28,5.474,5.5097,5.3702,5.4057,1094564,0
2007-03-01,5.3702,5.4418,5.1911,5.3806,1287561,0
2007-03-02,5.3702,5.4057,5.3702,5.3915,1103770,0
2007-03-05,5.3702,5.4203,5.27,5.27,860534,0
2007-03-06,5.2807,5.3165,5.202,5.2199,1011550,0
2007-03-07,5.202,5.2878,5.1982,5.2199,998182,0
2007-03-08,5.2485,5.3165,5.202,5.2628,1169415,0
2007-03-09,5.2878,5.3555,5.2052,5.313,2422992,0
2007-03-12,5.2843,5.3414,5.2523,5.2952,872773,0
2007-03-13,5.27,5.2772,5.202,5.2123,1318770,0
2007-03-14,5.2123,5.3024,5.0947,5.2303,1900454,0
2007-03-15,5.2163,5.3059,5.2052,5.2664,1304623,0
2007-03-16,5.2664,5.2807,5.1411,5.1764,1624341,0
2007-03-19,5.2163,5.2843,5.202,5.2843,940206,0
2007-03-20,5.27,5.2772,5.2089,5.259,499192,0
2007-03-21,5.2553,5.3165,5.2199,5.2772,794495,0
2007-03-22,5.2988,5.3165,5.2199,5.2377,1015162,0
2007-03-23,5.2232,5.2807,5.2089,5.227,914689,0
2007-03-26,5.227,5.2523,5.1554,5.1623,1062668,0
2007-03-27,5.1554,5.2052,5.0765,5.1197,774388,0
2007-03-28,5.0909,5.134,5.0836,5.0983,2156483,0
2007-03-29,5.1161,5.166,5.0696,5.134,578805,0
2007-03-30,5.1375,5.1911,5.1087,5.1696,908509,0
2007-04-02,5.1799,5.1838,5.0873,5.1125,666363,0
2007-04-03,5.0947,5.127,5.0909,5.1087,1113165,0
2007-04-04,5.0983,5.1087,5.0765,5.1017,510950,0
2007-04-05,5.0909,5.1161,5.0298,5.0334,648357,0
2007-04-09,5.0119,5.0444,4.923,4.9757,1683702,0
2007-04-10,4.9834,5.0552,4.9797,5.0193,985981,0
2007-04-11,5.0119,5.0193,4.9727,5.0084,875612,0
2007-04-12,4.9905,5.0119,4.9297,4.955,1224095,0
2007-04-13,4.9405,4.9797,4.9297,4.9692,1720902,0
2007-04-16,4.9869,5.0407,4.9797,5.0265,1337458,0
2007-04-17,5.0155,5.0478,4.9939,5.0193,964065,0
2007-04-18,4.9979,5.1087,4.9757,5.0801,1739965,0
2007-04-19,5.062,5.1125,5.0552,5.0657,664491,0
2007-04-20,5.127,5.127,5.0696,5.1161,1025661,0
2007-04-23,5.0983,5.1696,5.0657,5.0696,429665,0
2007-04-24,5.0657,5.0732,4.9905,4.9939,1253468,0
2007-04-25,5.0265,5.0836,4.9905,5.0016,783562,0
2007-04-26,4.9939,5.0909,4.9905,5.0696,582100,0
2007-04-27,5.0836,5.2807,5.0836,5.1623,1456576,0
2007-04-30,5.1799,5.1799,5.0873,5.1197,1448793,0
2007-05-01,5.1197,5.1696,5.0836,5.1087,841106,0
2007-05-02,5.1017,5.1875,5.1017,5.1799,1263766,0
2007-05-03,5.1731,5.1875,5.1486,5.152,701047,0
2007-05-04,5.1554,5.1911,5.152,5.1911,1048357,0
2007-05-07,5.1764,5.1911,5.1375,5.1696,794743,0
2007-05-08,5.1449,5.1875,5.1234,5.1696,1777293,0
2007-05-09,5.1449,5.1875,5.1411,5.1585,601753,0
2007-05-10,5.1375,5.1411,5.0155,5.0444,1585398,0
2007-05-11,5.0732,5.1486,4.9905,5.062,2246249,0
2007-05-14,5.0657,5.1234,5.0407,5.0444,1292843,0
2007-05-15,5.0298,5.062,5.0016,5.0513,1431363,0
2007-05-16,5.0657,5.0801,5.0334,5.0478,927396,0
2007-05-17,5.0265,5.0732,5.0265,5.0444,959382,0
2007-05-18,5.062,5.062,5.0119,5.0478,712434,0
2007-05-21,5.0298,5.0765,5.0298,5.0732,529558,0
2007-05-22,5.0587,5.0947,5.0407,5.0765,785539,0
2007-05-23,5.0657,5.0836,5.0016,5.0084,874075,0
2007-05-24,4.9939,5.023,4.9655,4.9979,1028238,0
2007-05-25,5.0084,5.0155,4.9655,4.9655,563603,0
2007-05-29,4.9655,5.0119,4.9655,5.0048,629656,0
2007-05-30,4.9797,4.9869,4.9335,4.9692,681949,0
2007-05-31,4.9692,5.0016,4.9655,4.9869,1523836,0
2007-06-01,4.9869,5.0334,4.9869,5.023,408364,0
2007-06-04,5.0016,5.0801,5.0016,5.0552,947475,0
2007-06-05,5.0334,5.0444,4.9335,4.9616,1204730,0
2007-06-06,4.9335,4.9655,4.923,4.9616,820844,0
2007-06-07,4.948,4.9584,4.8867,4.8978,779579,0
2007-06-08,4.8832,4.9655,4.8832,4.9584,619802,0
2007-06-11,4.9442,4.9979,4.923,4.9584,442992,0
2007-06-12,4.9584,4.9939,4.8795,4.8867,637288,0
2007-06-13,4.8906,4.9119,4.8617,4.8867,741522,0
2007-06-14,4.8795,4.926,4.8728,4.9083,468725,0
2007-06-15,4.9797,5.0513,4.9442,5.0298,1642547,0
2007-06-18,5.023,5.0696,4.955,4.9757,1063817,0
2007-06-19,4.955,5.0155,4.9405,4.9869,460386,0
2007-06-20,5.0016,5.0016,4.8439,4.8759,847982,0
2007-06-21,4.8546,4.926,4.833,4.926,681889,0
2007-06-22,4.9156,4.9442,4.8906,4.9442,2344344,0
2007-06-25,4.926,4.9335,4.7545,4.7792,2564129,0
2007-06-26,4.7936,4.8365,4.7685,4.7723,923718,0
2007-06-27,4.7685,4.894,4.758,4.8759,820724,0
2007-06-28,4.8867,4.948,4.8652,4.8759,834809,0
2007-06-29,4.8867,4.8978,4.7685,4.808,1120918,0
2007-07-02,4.8258,4.8439,4.7723,4.7974,1162334,0
2007-07-03,4.7936,4.8365,4.7936,4.8224,318451,0
2007-07-05,4.808,4.8224,4.7792,4.808,1181410,0
2007-07-06,4.7974,4.8293,4.7864,4.8151,387089,0
2007-07-09,4.8151,4.8365,4.7828,4.8113,579200,0
2007-07-10,4.7974,4.8113,4.7617,4.7974,1571810,0
2007-07-11,4.7864,4.7864,4.6756,4.708,1508876,0
2007-07-12,4.758,4.808,4.7114,4.7974,898359,0
2007-07-13,4.8151,4.8439,4.7723,4.8258,834113,0
2007-07-16,4.808,4.8546,4.7723,4.7792,750229,0
2007-07-17,4.7792,4.8043,4.733,4.7439,782503,0
2007-07-18,4.7257,4.7292,4.6109,4.6541,998520,0
2007-07-19,4.6863,4.6936,4.6434,4.6504,806790,0
2007-07-20,4.6397,4.6469,4.4823,4.575,1624475,0
2007-07-23,4.5646,4.5929,4.5148,4.5289,896537,0
2007-07-24,4.4787,4.5213,4.296,4.3854,2437871,0
2007-07-25,4.368,4.4283,4.3142,4.4033,2268620,0
2007-07-26,4.3392,4.4249,4.2994,4.407,1620444,0
2007-07-27,4.3854,4.4395,4.3498,4.4179,1775021,0
2007-07-30,4.407,4.4249,4.2994,4.3716,1105951,0
2007-07-31,4.3995,4.4249,4.2994,4.307,991299,0
2007-08-01,4.2709,4.3431,4.253,4.3283,1322452,0
2007-08-02,4.3464,4.3817,4.3032,4.3392,823540,0
2007-08-03,4.3283,4.3609,4.1243,4.1316,1111595,0
2007-08-06,4.1316,4.3464,4.1028,4.3354,1920495,0
2007-08-07,4.3104,4.5289,4.2891,4.5036,1641485,0
2007-08-08,4.5502,4.923,4.5433,4.8043,3301530,0
2007-08-09,4.7755,4.8795,4.7509,4.7864,3225273,0
2007-08-10,4.758,4.7792,4.4608,4.7545,2146924,0
2007-08-13,4.7617,4.8224,4.5464,4.6109,1023319,0
2007-08-14,4.6109,4.6723,4.5,4.5036,958631,0
2007-08-15,4.5074,4.715,4.4713,4.5213,889921,0
2007-08-16,4.5253,4.7366,4.5,4.733,1606593,0
2007-08-17,4.9692,4.9727,4.6361,4.8113,1614112,0
2007-08-20,4.8224,4.8439,4.7545,4.8151,801566,0
2007-08-21,4.7723,5.0587,4.7685,5.0334,2337741,0
2007-08-22,5.0478,5.0873,4.9616,5.0265,1325482,0
2007-08-23,5.0801,5.0801,4.9727,4.9834,650890,0
2007-08-24,4.9757,4.9834,4.894,4.926,719116,0
2007-08-27,4.9083,4.9335,4.8795,4.9193,627638,0
2007-08-28,4.8978,4.9156,4.8224,4.8439,667249,0
2007-08-29,4.8617,5.0334,4.833,5.0155,983441,0
2007-08-30,4.9757,5.1017,4.9372,5.0587,1469907,0
2007-08-31,5.1017,5.1017,5.0265,5.0836,713623,0
2007-09-04,5.062,5.1486,5.0552,5.1051,681790,0
2007-09-05,5.0732,5.127,5.0193,5.0587,558880,0
2007-09-06,5.0836,5.1161,5.0119,5.1017,418984,0
2007-09-07,5.0407,5.0947,5.0119,5.0478,435086,0
2007-09-10,5.0696,5.1017,4.9939,5.0657,528590,0
2007-09-11,5.0836,5.1486,5.0696,5.1449,560629,0
2007-09-12,5.1161,5.1303,5.0155,5.0587,895145,0
2007-09-13,5.0732,5.1197,5.0334,5.0836,724559,0
2007-09-14,5.0478,5.1303,5.0478,5.1303,441004,0
2007-09-17,5.1125,5.1125,5.0193,5.0587,767083,0
2007-09-18,5.0765,5.227,4.9834,5.2232,1091470,0
2007-09-19,5.2523,5.2807,5.1764,5.2199,1221882,0
2007-09-20,5.1911,5.2377,5.1234,5.2089,513947,0
2007-09-21,5.2523,5.2523,5.1585,5.227,1012298,0
2007-09-24,5.2123,5.2523,5.1554,5.1875,416343,0
2007-09-25,5.1375,5.1449,5.0765,5.0909,409436,0
2007-09-26,5.1303,5.1799,5.0657,5.1017,389878,0
2007-09-27,5.1161,5.1449,5.0657,5.1375,346052,0
2007-09-28,5.1234,5.1234,5.062,5.0696,347159,0
2007-10-01,5.0983,5.2447,5.062,5.2377,879387,0
2007-10-02,5.2447,5.3523,5.2123,5.3453,890097,0
2007-10-03,5.3024,5.3523,5.2523,5.2952,668808,0
2007-10-04,5.3275,5.3555,5.259,5.3453,559933,0
2007-10-05,5.3702,5.3702,5.2988,5.3307,487417,0
2007-10-08,5.3165,5.3202,5.2341,5.3202,464956,0
2007-10-09,5.3275,5.3625,5.2735,5.3453,293079,0
2007-10-10,5.3237,5.3664,5.2878,5.3555,642542,0
2007-10-11,5.3702,5.3702,5.2232,5.2772,531266,0
2007-10-12,5.2735,5.359,5.2735,5.2878,247248,0
2007-10-15,5.2807,5.3237,5.2123,5.2912,604065,0
2007-10-16,5.2878,5.3453,5.2377,5.259,719877,0
2007-10-17,5.3202,5.3307,5.134,5.2123,442277,0
2007-10-18,5.1449,5.2843,5.1449,5.2772,1033040,0
2007-10-19,5.2772,5.2988,5.0265,5.037,666685,0
2007-10-22,5.0119,5.2807,4.9834,5.2523,1032581,0
2007-10-23,5.2735,5.3202,5.2123,5.3202,407093,0
2007-10-24,5.27,5.3165,5.1554,5.2735,671680,0
2007-10-25,5.2628,5.3625,5.1911,5.2664,688014,0
2007-10-26,5.2807,5.3059,5.1585,5.2878,648410,0
2007-10-29,5.3059,5.3165,5.2664,5.3092,573011,0
2007-10-30,5.2735,5.3165,5.259,5.2988,562229,0
2007-10-31,5.3092,5.3702,5.2988,5.3702,1275920,0
2007-11-01,5.27,5.3024,5.0119,5.0155,1571072,0
2007-11-02,5.0873,5.0983,4.9405,5.0265,940641,0
2007-11-05,4.948,5.0193,4.8581,4.9297,908320,0
2007-11-06,4.9372,5.1051,4.8652,5.0909,720795,0
2007-11-07,5.0193,5.0444,4.9156,4.9939,1040318,0
2007-11-08,5.0265,5.1731,4.9979,5.1449,1029762,0
2007-11-09,5.0836,5.2485,5.0119,5.134,661448,0
2007-11-12,5.1234,5.3202,5.1234,5.2988,1157413,0
2007-11-13,5.3344,5.3702,5.27,5.3664,884628,0
2007-11-14,5.359,5.359,5.227,5.2952,513696,0
2007-11-15,5.27,5.2807,5.152,5.2052,439478,0
2007-11-16,5.2163,5.2772,5.134,5.259,733345,0
2007-11-19,5.1982,5.2089,5.0657,5.1554,904814,0
2007-11-20,5.1486,5.1911,4.955,5.0732,1045851,0
2007-11-21,5.0334,5.0657,4.9869,5.0119,1128331,0
2007-11-23,5.0444,5.1554,5.0048,5.1051,339859,0
2007-11-26,5.1017,5.1125,4.955,4.9939,821122,0
2007-11-27,5.0048,5.1449,5.0048,5.1303,713537,0
2007-11-28,5.134,5.2735,5.1161,5.259,1111869,0
2007-11-29,5.2553,5.2553,5.1554,5.2377,2242033,0
2007-11-30,5.2843,5.3165,5.1764,5.2523,1291670,0
2007-12-03,5.27,5.2807,5.202,5.2232,628627,0
2007-12-04,5.166,5.3092,5.1303,5.3092,1260627,0
2007-12-05,5.359,5.359,5.2411,5.3307,935465,0
2007-12-06,5.3092,5.3555,5.2735,5.3523,1028051,0
2007-12-07,5.3523,5.3523,5.2664,5.313,580720,0
2007-12-10,5.3165,5.3491,5.2628,5.3344,583211,0
2007-12-11,5.2628,5.3664,5.1486,5.1585,1086612,0
2007-12-12,5.3059,5.3344,5.0444,5.1449,2285943,0
2007-12-13,5.0909,5.134,4.9869,5.1197,652025,0
2007-12-14,5.0444,5.134,5.0119,5.0265,830038,0
2007-12-17,4.9905,5.0552,4.9517,4.9517,389642,0
2007-12-18,5.0016,5.1197,4.9517,5.1161,984423,0
2007-12-19,5.1161,5.1799,5.0513,5.1411,597479,0
2007-12-20,5.1875,5.1875,5.0298,5.1303,683373,0
2007-12-21,5.1799,5.2735,5.1623,5.2735,1436392,0
2007-12-24,5.2485,5.3275,5.2303,5.3202,181319,0
2007-12-26,5.2807,5.3523,5.2303,5.3414,510251,0
2007-12-27,5.3344,5.3344,5.1946,5.1946,391558,0
2007-12-28,5.2052,5.3092,5.0696,5.0801,336617,0
2007-12-31,5.0444,5.0947,5.023,5.062,525093,0
2008-01-02,5.0444,5.1486,4.9047,4.926,554706,0
2008-01-03,4.948,4.9692,4.8258,4.8795,865083,0
2008-01-04,4.8365,4.8689,4.715,4.8113,1115245,0
2008-01-07,4.8113,5.0513,4.8043,4.926,851125,0
2008-01-08,4.9405,5.023,4.7475,4.758,1028850,0
2008-01-09,4.7366,4.758,4.5646,4.715,1010903,0
2008-01-10,4.6541,4.9905,4.6002,4.8728,1079919,0
2008-01-11,4.8439,4.9014,4.7617,4.8151,863058,0
2008-01-14,4.8581,4.9119,4.758,4.8293,781636,0
2008-01-15,4.7545,4.8581,4.7257,4.7936,523577,0
2008-01-16,4.7899,4.9797,4.7402,4.8509,783233,0
2008-01-17,4.8759,4.9442,4.7366,4.7509,956502,0
2008-01-18,4.7475,4.8832,4.6541,4.7899,1263832,0
2008-01-22,4.5787,5.0765,4.5646,4.9335,1655329,0
2008-01-23,4.8224,5.3664,4.7828,5.3664,2550423,0
2008-01-24,5.3523,5.3843,5.1696,5.3491,2004267,0
2008-01-25,5.3915,5.4057,5.1799,5.1911,829856,0
2008-01-28,5.1696,5.3702,5.1486,5.3625,678013,0
2008-01-29,5.3625,5.4239,5.2912,5.395,1054842,0
2008-01-30,5.3806,5.4057,5.2123,5.2199,1462766,0
2008-01-31,5.2341,5.4595,5.1554,5.4595,2316084,0
2008-02-01,5.4595,5.6134,5.395,5.5705,2267160,0
2008-02-04,5.5492,5.5632,5.3771,5.3878,1033896,0
2008-02-05,5.3024,5.438,5.3024,5.3202,923440,0
2008-02-06,5.3702,5.4344,5.27,5.3275,926098,0
2008-02-07,5.3092,5.4993,5.27,5.4344,952160,0
2008-02-08,5.4957,5.5135,5.3414,5.4454,1112544,0
2008-02-11,5.438,5.4704,5.3702,5.3915,832385,0
2008-02-12,5.4093,5.4779,5.3555,5.4057,476988,0
2008-02-13,5.4704,5.4957,5.3664,5.449,530587,0
2008-02-14,5.4128,5.4418,5.2628,5.3237,537213,0
2008-02-15,5.2772,5.3702,5.227,5.3414,746125,0
2008-02-19,5.4025,5.4057,5.2123,5.2807,708332,0
2008-02-20,5.2553,5.4276,5.227,5.4128,737525,0
2008-02-21,5.449,5.4559,5.27,5.2772,776420,0
2008-02-22,5.2912,5.3202,5.127,5.3059,691384,0
2008-02-25,5.2952,5.3664,5.1911,5.3414,656297,0
2008-02-26,5.3165,5.4881,5.3165,5.4344,1258048,0
2008-02-27,5.3737,5.4957,5.3737,5.4418,490686,0
2008-02-28,5.4093,5.4203,5.2952,5.3344,497501,0
2008-02-29,5.259,5.3024,5.1411,5.1911,762292,0
2008-03-03,5.1838,5.2303,5.0657,5.1303,867392,0
2008-03-04,5.0657,5.202,5.0119,5.1303,1245432,0
2008-03-05,5.166,5.1982,5.0657,5.127,604559,0
2008-03-06,5.0873,5.1585,4.948,4.948,618404,0
2008-03-07,4.8832,5.1486,4.8832,5.0696,1068234,0
2008-03-10,5.0765,5.166,5.0016,5.0587,710971,0
2008-03-11,5.2123,5.3523,5.1197,5.3523,887023,0
2008-03-12,5.338,5.4239,5.2523,5.2553,701510,0
2008-03-13,5.1946,5.4595,5.166,5.4276,927111,0
2008-03-14,5.4344,5.4344,5.2089,5.3059,1546858,0
2008-03-17,5.1449,5.4595,5.127,5.395,1017627,0
2008-03-18,5.4239,5.4957,5.2735,5.4165,1670867,0
2008-03-19,5.4559,5.4779,5.3737,5.3737,1544304,0
2008-03-20,5.438,5.5135,5.4057,5.4779,2850852,0
2008-03-24,5.5097,5.628,5.3344,5.5632,1355612,0
2008-03-25,5.5383,5.6385,5.4454,5.581,1380997,0
2008-03-26,5.542,5.5671,5.4527,5.5279,871905,0
2008-03-27,5.542,5.5994,5.4632,5.4632,1057436,0
2008-03-28,5.4812,5.5243,5.395,5.4203,597710,0
2008-03-31,5.438,5.592,5.3915,5.4957,606490,0
2008-04-01,5.5777,5.6385,5.5171,5.6385,643555,0
2008-04-02,5.6385,5.6567,5.5314,5.5994,597787,0
2008-04-03,5.542,5.5492,5.3915,5.4595,1049436,0
2008-04-04,5.4595,5.4595,5.2912,5.2952,756915,0
2008-04-07,5.3414,5.3664,5.2163,5.2341,987481,0
2008-04-08,5.1911,5.2628,5.1838,5.2485,828297,0
2008-04-09,5.2664,5.2952,5.1554,5.2411,945939,0
2008-04-10,5.2523,5.3059,5.1696,5.1946,530431,0
2008-04-11,5.1585,5.2199,5.0983,5.0983,451005,0
2008-04-14,5.0983,5.1486,5.0407,5.0478,544038,0
2008-04-15,5.0732,5.1449,5.0587,5.1375,551645,0
2008-04-16,5.1696,5.2912,5.1585,5.2628,946021,0
2008-04-17,5.2485,5.3414,5.1982,5.3307,832071,0
2008-04-18,5.3307,5.4668,5.3307,5.3737,1026612,0
2008-04-21,5.3414,5.3625,5.2523,5.2553,626534,0
2008-04-22,5.2199,5.2628,5.0983,5.1411,806365,0
2008-04-23,5.1799,5.1799,4.9869,5.0801,1160002,0
2008-04-24,5.0765,5.2878,5.023,5.2628,982220,0
2008-04-25,5.2735,5.338,5.1623,5.2843,462283,0
2008-04-28,5.27,5.2988,5.0909,5.2232,1081759,0
2008-04-29,5.2341,5.2772,5.0552,5.2163,1142249,0
2008-04-30,5.3275,5.3702,5.1911,5.2523,578479,0
2008-05-01,5.227,5.3843,5.1838,5.3625,1012697,0
2008-05-02,5.4276,5.4344,5.2199,5.2232,693106,0
2008-05-05,5.2199,5.3024,5.1585,5.2523,734303,0
2008-05-06,5.2123,5.3092,5.166,5.2628,655638,0
2008-05-07,5.2807,5.3453,5.0947,5.1017,1044984,0
2008-05-08,5.1125,5.1696,5.0552,5.0696,817885,0
2008-05-09,5.023,5.1696,5.0193,5.1197,509326,0
2008-05-12,5.1375,5.3059,5.1051,5.27,745162,0
2008-05-13,5.2878,5.313,5.2163,5.27,451178,0
2008-05-14,5.27,5.3202,5.2303,5.2341,417089,0
2008-05-15,5.2232,5.2341,5.0836,5.1731,569719,0
2008-05-16,5.2052,5.2052,5.0657,5.166,829775,0
2008-05-19,5.152,5.1911,5.0873,5.1375,991865,0
2008-05-20,5.1125,5.152,5.0657,5.1197,685497,0
2008-05-21,5.134,5.1838,5.023,5.062,723871,0
2008-05-22,5.0873,5.1875,5.0478,5.1017,784192,0
2008-05-23,5.0657,5.0947,5.0119,5.0193,708399,0
2008-05-27,5.0334,5.1799,5.023,5.152,761347,0
2008-05-28,5.1799,5.1838,5.0552,5.0947,487653,0
2008-05-29,5.0801,5.2163,5.0801,5.1911,574065,0
2008-05-30,5.1875,5.1875,5.0836,5.1161,949200,0
2008-06-02,5.1017,5.1875,4.9979,5.1234,1033084,0
2008-06-03,5.1303,5.1486,5.0193,5.0587,882898,0
2008-06-04,5.0696,5.1375,5.0119,5.0552,991628,0
2008-06-05,5.0587,5.152,5.0298,5.127,629384,0
2008-06-06,5.0909,5.1017,4.9939,4.9979,712745,0
2008-06-09,5.0119,5.0478,4.8365,4.8689,892486,0
2008-06-10,4.833,5.037,4.833,4.9869,925517,0
2008-06-11,4.9692,5.0334,4.8867,4.8867,589482,0
2008-06-12,4.9156,5.0696,4.9014,4.9616,480843,0
2008-06-13,5.0048,5.0873,4.9655,5.0298,646866,0
2008-06-16,5.023,5.1303,5.0193,5.1051,425501,0
2008-06-17,5.1051,5.1161,4.9727,4.9757,431383,0
2008-06-18,4.9692,4.9727,4.8224,4.923,829475,0
2008-06-19,4.9193,4.9905,4.8546,4.9905,979582,0
2008-06-20,4.9692,5.1411,4.9119,5.0265,1533269,0
2008-06-23,5.062,5.1087,4.923,4.923,639686,0
2008-06-24,4.8759,5.0193,4.8581,4.9083,577851,0
2008-06-25,4.9156,5.0696,4.9014,4.9727,732971,0
2008-06-26,4.9047,4.9939,4.8978,4.926,463799,0
2008-06-27,4.9047,5.0298,4.7899,4.8188,2544158,0
2008-06-30,4.8113,5.0084,4.6756,4.6756,1150011,0
2008-07-01,4.6183,4.7936,4.6109,4.7545,771443,0
2008-07-02,4.7439,4.7723,4.6723,4.6972,1020467,0
2008-07-03,4.7008,4.7366,4.5824,4.5861,552590,0
2008-07-07,4.622,4.7755,4.4859,4.5646,1036401,0
2008-07-08,4.5824,4.7685,4.554,4.7654,1248964,0
2008-07-09,4.7755,4.8475,4.5895,4.5967,733645,0
2008-07-10,4.5929,4.7617,4.5929,4.6756,847274,0
2008-07-11,4.6253,4.7257,4.5464,4.708,873795,0
2008-07-14,4.7402,4.7439,4.5362,4.5613,1001892,0
2008-07-15,4.5036,4.733,4.4283,4.5074,1135275,0
2008-07-16,4.5362,4.8867,4.5362,4.8759,901430,0
2008-07-17,4.9193,5.134,4.833,5.1303,1583255,0
2008-07-18,5.134,5.2447,5.0836,5.1946,1049376,0
2008-07-21,5.2232,5.2411,5.134,5.1554,654766,0
2008-07-22,5.1375,5.338,5.037,5.3165,868103,0
2008-07-23,5.3414,5.3664,5.2163,5.2485,1005384,0
2008-07-24,5.3453,5.3453,5.0444,5.1375,1359747,0
2008-07-25,5.2163,5.3523,5.1161,5.1375,1385443,0
2008-07-28,5.1087,5.166,5.0657,5.0836,978613,0
2008-07-29,5.0873,5.2807,5.0657,5.2664,1000214,0
2008-07-30,5.3453,5.4595,5.2664,5.449,2095413,0
2008-07-31,5.4595,5.5243,5.395,5.4454,1591639,0
2008-08-01,5.4418,5.4418,5.2988,5.3843,1556349,0
2008-08-04,5.3702,5.4239,5.2523,5.3737,1203438,0
2008-08-05,5.4203,5.5135,5.3878,5.4779,930590,0
2008-08-06,5.4527,5.5135,5.3987,5.4919,621587,0
2008-08-07,5.4239,5.5243,5.3915,5.4165,768713,0
2008-08-08,5.3987,5.5459,5.3987,5.4846,627150,0
2008-08-11,5.4812,5.6098,5.449,5.6064,881911,0
2008-08-12,5.5705,5.6134,5.4993,5.5956,746866,0
2008-08-13,5.5741,5.5741,5.4779,5.5243,1333656,0
2008-08-14,5.4881,5.5671,5.4165,5.5206,1025188,0
2008-08-15,5.5671,5.6064,5.4632,5.5097,813337,0
2008-08-18,5.5029,5.5314,5.4057,5.4276,848615,0
2008-08-19,5.3878,5.4203,5.2807,5.3344,545440,0
2008-08-20,5.3491,5.3664,5.2232,5.3092,826160,0
2008-08-21,5.2232,5.2807,5.1585,5.2052,641491,0
2008-08-22,5.2952,5.2988,5.1764,5.2628,357471,0
2008-08-25,5.2199,5.2199,5.0587,5.0873,511492,0
2008-08-26,5.0765,5.1623,5.0298,5.1051,529574,0
2008-08-27,5.0909,5.1554,5.0444,5.0801,499076,0
2008-08-28,5.134,5.27,5.037,5.2628,654348,0
2008-08-29,5.2163,5.259,5.1623,5.2377,497157,0
2008-09-02,5.2411,5.3202,5.1554,5.227,1207587,0
2008-09-03,5.2089,5.3059,5.152,5.2341,668517,0
2008-09-04,5.1911,5.2447,5.1087,5.1234,631129,0
2008-09-05,5.1234,5.1911,5.0478,5.166,804283,0
2008-09-08,5.2912,5.3664,5.1303,5.3414,818979,0
2008-09-09,5.3024,5.395,5.2485,5.2523,848044,0
2008-09-10,5.3165,5.3307,5.1375,5.2303,1038892,0
2008-09-11,5.1375,5.2807,5.1125,5.2628,991168,0
2008-09-12,5.1731,5.4128,5.1731,5.3806,827361,0
2008-09-15,5.2553,5.395,5.1623,5.2052,862334,0
2008-09-16,5.127,5.4919,5.0836,5.4846,1355107,0
2008-09-17,5.4632,5.4779,5.1799,5.2447,1221345,0
2008-09-18,5.3625,5.5135,5.1799,5.4025,1847166,0
2008-09-19,5.5492,5.7817,5.3702,5.7817,3936550,0
2008-09-22,5.7246,5.7246,5.3024,5.3664,639049,0
2008-09-23,5.3344,5.5848,5.3202,5.338,328979,0
2008-09-24,5.4025,5.5492,5.2878,5.3625,603355,0
2008-09-25,5.3737,5.4418,5.3414,5.3702,398060,0
2008-09-26,5.2843,5.4057,5.2411,5.3702,680434,0
2008-09-29,5.2447,5.3664,4.4787,5.1946,978120,0
2008-09-30,5.1375,5.3878,4.9297,5.3878,615168,0
2008-10-01,5.3237,5.5314,5.0983,5.3491,608955,0
2008-10-02,5.3165,5.3987,5.2735,5.3702,306797,0
2008-10-03,5.3702,5.5135,5.3275,5.3307,1062515,0
2008-10-06,5.2163,5.3702,4.9372,5.1585,1018430,0
2008-10-07,5.1554,5.2232,4.8795,4.9119,453587,0
2008-10-08,4.833,5.0909,4.6901,4.7008,790299,0
2008-10-09,4.733,4.9797,4.4215,4.4357,1389496,0
2008-10-10,4.3817,4.8689,4.2639,4.8403,1629984,0
2008-10-13,4.948,5.1161,4.7224,5.1051,874469,0
2008-10-14,5.2523,5.2523,4.7475,4.923,636538,0
2008-10-15,4.7723,5.0119,4.7008,4.733,567554,0
2008-10-16,4.7792,5.0909,4.5895,5.0909,724256,0
2008-10-17,4.9193,5.0909,4.6469,4.8151,578899,0
2008-10-20,4.8867,5.1017,4.7617,5.0765,554806,0
2008-10-21,4.9727,5.1303,4.9297,5.0513,860476,0
2008-10-22,4.9372,5.1087,4.7685,4.8151,578048,0
2008-10-23,4.6972,4.8867,4.6361,4.7936,651194,0
2008-10-24,4.5646,4.8224,4.5646,4.6972,474409,0
2008-10-27,4.6723,4.8978,4.5929,4.6002,460917,0
2008-10-28,4.715,4.9517,4.5289,4.948,778241,0
2008-10-29,4.9939,5.0119,4.8043,4.8151,758066,0
2008-10-30,4.9047,5.0801,4.6723,5.0513,702987,0
2008-10-31,4.9757,5.1585,4.8546,5.1411,937582,0
2008-11-03,5.1375,5.1838,4.8652,5.0119,541112,0
2008-11-04,5.1017,5.1554,4.9692,4.9869,717504,0
2008-11-05,4.926,4.9905,4.7617,4.7723,608217,0
2008-11-06,4.7723,4.894,4.7402,4.7792,494887,0
2008-11-07,4.8293,4.8867,4.7439,4.833,471442,0
2008-11-10,4.923,5.1234,4.8365,4.8795,400586,0
2008-11-11,4.8224,5.0155,4.8224,4.8759,564566,0
2008-11-12,4.8403,4.955,4.6326,4.6646,940701,0
2008-11-13,4.7257,4.9797,4.3212,4.9692,1198513,0
2008-11-14,4.8795,5.0801,4.758,4.7685,874928,0
2008-11-17,4.7224,5.0155,4.7224,4.8365,697610,0
2008-11-18,4.8795,5.0836,4.6863,4.9014,808348,0
2008-11-19,4.8439,4.9757,4.6002,4.6002,700970,0
2008-11-20,4.6002,4.7864,4.4608,4.4681,670045,0
2008-11-21,4.5646,4.6434,4.3142,4.6183,1516263,0
2008-11-24,4.6723,4.9869,4.6145,4.9047,1020650,0
2008-11-25,5.0016,5.0016,4.8258,4.9797,826814,0
2008-11-26,4.8617,5.0155,4.7828,5.0084,804193,0
2008-11-28,4.9939,5.166,4.7974,5.0119,854079,0
2008-12-01,4.926,5.0298,4.5289,4.5362,771117,0
2008-12-02,4.6326,4.8759,4.5646,4.8546,669657,0
2008-12-03,4.7292,5.0048,4.6578,4.9405,843355,0
2008-12-04,4.8439,5.0732,4.7257,4.808,1339911,0
2008-12-05,4.715,5.0193,4.6541,5.0119,1153431,0
2008-12-08,5.0732,5.0732,4.8188,4.9939,1076243,0
2008-12-09,4.9372,5.0732,4.8293,4.8978,906540,0
2008-12-10,4.9692,5.0478,4.8906,4.9905,592257,0
2008-12-11,4.9297,5.0265,4.7545,4.7899,581458,0
2008-12-12,4.6936,4.955,4.6723,4.8546,809965,0
2008-12-15,4.7617,4.7617,4.4319,4.5111,1522442,0
2008-12-16,4.6075,4.6541,4.4748,4.6504,1405158,0
2008-12-17,4.604,4.6863,4.5253,4.6145,813988,0
2008-12-18,4.5929,4.7402,4.4859,4.6361,848039,0
2008-12-19,4.7439,4.7509,4.5861,4.6434,1440350,0
2008-12-22,4.6863,4.6972,4.4787,4.6075,718410,0
2008-12-23,4.6504,4.6504,4.4249,4.5148,614990,0
2008-12-24,4.5325,4.5325,4.4215,4.5036,248285,0
2008-12-26,4.5325,4.604,4.4859,4.5824,224291,0
2008-12-29,4.5787,4.6791,4.5111,4.6684,600520,0
2008-12-30,4.7043,4.7792,4.6145,4.7723,537314,0
2008-12-31,4.7828,4.833,4.6901,4.808,1071211,0
2009-01-02,4.715,4.8293,4.6863,4.758,662041,0
2009-01-05,4.7475,4.7475,4.5895,4.7224,698121,0
2009-01-06,4.7685,4.7864,4.6826,4.7475,626401,0
2009-01-07,4.6578,4.6972,4.5646,4.5967,476316,0
2009-01-08,4.5929,4.6972,4.5613,4.6684,345881,0
2009-01-09,4.6469,4.733,4.4932,4.4932,858350,0
2009-01-12,4.4859,4.5646,4.4608,4.4748,473762,0
2009-01-13,4.4748,4.5684,4.4319,4.5578,462461,0
2009-01-14,4.4748,4.5148,4.4215,4.4215,542027,0
2009-01-15,4.4215,4.5074,4.2994,4.4498,724056,0
2009-01-16,4.4713,4.4859,4.332,4.4713,796267,0
2009-01-20,4.4535,4.4681,4.1638,4.1707,980320,0
2009-01-21,4.2208,4.3609,4.0421,4.2853,853460,0
2009-01-22,4.196,4.2352,3.9419,4.0169,839085,0
2009-01-23,3.949,4.0923,3.9167,4.074,767215,0
2009-01-26,4.0705,4.1529,3.9239,4.0023,641404,0
2009-01-27,4.0201,4.1171,3.9526,4.0599,393312,0
2009-01-28,4.1209,4.21,4.0778,4.1781,476612,0
2009-01-29,4.1137,4.1529,3.8697,3.8951,875139,0
2009-01-30,3.9452,3.974,3.8091,3.8232,793615,0
2009-02-02,3.763,3.9275,3.6553,3.92,619306,0
2009-02-03,3.9452,3.9452,3.7808,3.8662,459620,0
2009-02-04,3.8484,3.8484,3.5191,3.5513,1356976,0
2009-02-05,3.5336,3.5875,3.2257,3.5623,2290407,0
2009-02-06,3.5513,3.7411,3.4977,3.6122,1591251,0
2009-02-09,3.6265,3.6301,3.4977,3.5373,1035044,0
2009-02-10,3.5404,3.5803,3.2363,3.2506,1254790,0
2009-02-11,3.2759,3.4188,3.2363,3.3116,809174,0
2009-02-12,3.2686,3.308,3.0718,3.2149,957281,0
2009-02-13,3.2077,3.2613,3.0215,3.0466,1276417,0
2009-02-17,3.0037,3.0037,2.8139,2.8176,1266282,0
2009-02-18,2.8533,2.8961,2.7101,2.7317,1426037,0
2009-02-19,2.7745,2.8462,2.6529,2.6563,2580994,0
2009-02-20,2.6421,2.6421,2.4882,2.5668,2030530,0
2009-02-23,2.6026,2.6099,2.4668,2.4702,1323479,0
2009-02-24,2.4702,2.6278,2.4524,2.6205,2208504,0
2009-02-25,2.6064,2.6243,2.4775,2.5814,1703281,0
2009-02-26,2.6136,2.6851,2.5883,2.5883,1584781,0
2009-02-27,2.5741,2.6349,2.5418,2.5633,1000201,0
2009-03-02,2.5562,2.5668,2.4954,2.5025,1067944,0
2009-03-03,2.5418,2.549,2.4524,2.456,1464505,0
2009-03-04,2.4989,2.5275,2.4167,2.4989,1518291,0
2009-03-05,2.4954,2.524,2.4489,2.5063,1751481,0
2009-03-06,2.481,2.5597,2.463,2.5312,1879194,0
2009-03-09,2.4954,2.549,2.4775,2.5063,1234985,0
2009-03-10,2.5957,2.7317,2.5063,2.7244,1010139,0
2009-03-11,2.7532,2.7998,2.5883,2.617,957159,0
2009-03-12,2.5957,2.8499,2.5418,2.8282,830980,0
2009-03-13,2.8356,2.8356,2.7532,2.7961,525541,0
2009-03-16,2.8176,2.8961,2.7494,2.7745,1019130,0
2009-03-17,2.8282,2.9572,2.8212,2.9537,1046545,0
2009-03-18,2.9249,3.1577,2.8856,3.1542,1225802,0
2009-03-19,3.1649,3.1898,3.018,3.0361,809108,0
2009-03-20,3.0718,3.1004,3.0143,3.0287,806972,0
2009-03-23,3.111,3.3223,3.0644,3.3223,823292,0
2009-03-24,3.2506,3.3402,3.0574,3.0644,779994,0
2009-03-25,3.0969,3.2219,3.018,3.1754,662099,0
2009-03-26,3.2188,3.2473,3.0859,3.2473,668115,0
2009-03-27,3.1898,3.2544,3.1396,3.1434,480464,0
2009-03-30,3.0644,3.0718,2.9713,3,473647,0
2009-03-31,3.018,3.1038,2.9572,3.0323,914630,0
2009-04-01,2.9572,3.0538,2.9141,3.0323,731628,0
2009-04-02,3.1004,3.1468,3.0361,3.0503,1048668,0
2009-04-03,3.0503,3.0828,2.9893,3.0788,517185,0
2009-04-06,3.0429,3.0429,2.932,3.0037,560361,0
2009-04-07,2.9824,3.0644,2.975,3.0075,545166,0
2009-04-08,3.0215,3.1076,2.9967,3.0718,371440,0
2009-04-09,3.1325,3.3438,3.1325,3.3402,755794,0
2009-04-13,3.3044,3.4188,3.2828,3.4082,522047,0
2009-04-14,3.3402,3.3867,3.161,3.1684,521588,0
2009-04-15,3.1542,3.2544,3.1217,3.2399,446876,0
2009-04-16,3.265,3.3438,3.1542,3.3188,625625,0
2009-04-17,3.3295,3.3618,3.2506,3.3257,563592,0
2009-04-20,3.2363,3.2937,3.0718,3.0828,546264,0
2009-04-21,3.0429,3.2399,3.0037,3.2363,603879,0
2009-04-22,3.1719,3.2292,3.1362,3.1434,679868,0
2009-04-23,3.1542,3.2008,3.0466,3.1504,746048,0
2009-04-24,3.1434,3.3475,3.1434,3.2937,1121602,0
2009-04-27,3.2292,3.2828,3.1719,3.2219,745926,0
2009-04-28,3.1792,3.358,3.1577,3.2864,760691,0
2009-04-29,3.3509,3.4119,3.3295,3.3975,774401,0
2009-04-30,3.4188,3.4188,3.2363,3.2792,768468,0
2009-05-01,3.2473,3.2473,3.018,3.0466,691593,0
2009-05-04,3.0788,3.1754,2.975,3.1754,834523,0
2009-05-05,3.129,3.129,2.9859,3.0429,1158536,0
2009-05-06,3.0718,3.1325,3,3.1146,690091,0
2009-05-07,3.1146,3.1649,3.0215,3.0574,678294,0
2009-05-08,3.1004,3.2219,3.0609,3.2219,681737,0
2009-05-11,3.2008,3.2473,3.0828,3.2292,1036043,0
2009-05-12,3.2435,3.3475,3.1719,3.308,1467367,0
2009-05-13,3.2257,3.2792,3.1325,3.2077,1673473,0
2009-05-14,3.2188,3.3009,3.161,3.2792,794131,0
2009-05-15,3.2723,3.2723,3.129,3.1396,805977,0
2009-05-18,3.1933,3.3044,3.1434,3.2864,893411,0
2009-05-19,3.2937,3.2937,3.1396,3.1468,793653,0
2009-05-20,3.1828,3.1898,3.0075,3.0108,1044019,0
2009-05-21,2.9786,2.9824,2.9071,2.9286,965489,0
2009-05-22,2.9393,3.0108,2.8927,2.932,776037,0
2009-05-26,2.9107,3.0429,2.9107,3.0251,791214,0
2009-05-27,2.9929,3.0361,2.9107,2.9141,732487,0
2009-05-28,2.9463,2.9893,2.864,2.9786,1048047,0
2009-05-29,2.9967,3.1217,2.9463,3.1217,1813627,0
2009-06-01,3.0788,3.1969,3.0429,3.1542,1085932,0
2009-06-02,3.1325,3.2219,3.0788,3.1684,923068,0
2009-06-03,3.1504,3.1898,3.1182,3.1792,677560,0
2009-06-04,3.2077,3.2399,3.161,3.233,651772,0
2009-06-05,3.258,3.258,3.1861,3.2188,365316,0
2009-06-08,3.2257,3.2686,3.161,3.2257,644849,0
2009-06-09,3.2435,3.265,3.1577,3.1649,753492,0
2009-06-10,3.1828,3.2149,3.1076,3.129,1037754,0
2009-06-11,3.1468,3.1542,3.0682,3.0753,1017879,0
2009-06-12,3.0574,3.0969,3.0075,3.0361,850164,0
2009-06-15,3.018,3.0251,2.9071,2.9141,1327248,0
2009-06-16,3.0718,3.2043,3.0251,3.1719,2509343,0
2009-06-17,3.1684,3.2937,3.129,3.2613,1197336,0
2009-06-18,3.258,3.3366,3.2399,3.258,1201582,0
2009-06-19,3.3116,3.3116,3.2043,3.2188,1171796,0
2009-06-22,3.2077,3.2759,3.2077,3.2219,621742,0
2009-06-23,3.2363,3.3438,3.2292,3.3257,1108279,0
2009-06-24,3.3509,3.3833,3.3188,3.3295,844636,0
2009-06-25,3.3044,3.3618,3.265,3.3332,503736,0
2009-06-26,3.2971,3.5085,3.2506,3.4761,2300455,0
2009-06-29,3.4799,3.4799,3.3188,3.3509,523071,0
2009-06-30,3.3618,3.3618,3.2544,3.2937,934931,0
2009-07-01,3.2828,3.4046,3.2759,3.3905,790890,0
2009-07-02,3.3438,3.3655,3.2473,3.258,567230,0
2009-07-06,3.2613,3.4369,3.2613,3.3975,903826,0
2009-07-07,3.3975,3.4188,3.358,3.358,644546,0
2009-07-08,3.3833,3.426,3.2971,3.3402,662590,0
2009-07-09,3.3655,3.3975,3.3116,3.3188,580688,0
2009-07-10,3.308,3.4299,3.265,3.426,549618,0
2009-07-13,3.4188,3.5552,3.3905,3.5552,827352,0
2009-07-14,3.5442,3.5442,3.4761,3.505,373819,0
2009-07-15,3.5442,3.5839,3.4726,3.5373,1024984,0
2009-07-16,3.5085,3.5301,3.4652,3.5227,371399,0
2009-07-17,3.5336,3.5373,3.4369,3.505,525585,0
2009-07-20,3.5123,3.5123,3.401,3.4652,472681,0
2009-07-21,3.4941,3.4941,3.3438,3.3938,368467,0
2009-07-22,3.3686,3.4799,3.358,3.4225,274242,0
2009-07-23,3.4046,3.5154,3.401,3.5154,1069241,0
2009-07-24,3.5227,3.5442,3.4154,3.5301,471332,0
2009-07-27,3.5154,3.5658,3.5013,3.5658,433402,0
2009-07-28,3.5301,3.5766,3.4689,3.5729,359912,0
2009-07-29,3.5552,3.6051,3.5085,3.5839,380494,0
2009-07-30,3.6515,3.6694,3.5552,3.5803,756323,0
2009-07-31,3.5552,3.6122,3.5265,3.5404,810489,0
2009-08-03,3.5513,3.6015,3.5227,3.5442,427781,0
2009-08-04,3.5085,3.548,3.4761,3.4941,935983,0
2009-08-05,3.4903,3.4903,3.3509,3.4082,877783,0
2009-08-06,3.4335,3.5227,3.3475,3.376,590593,0
2009-08-07,3.4369,3.4689,3.3975,3.3975,1046792,0
2009-08-10,3.3655,3.4188,3.3618,3.401,734179,0
2009-08-11,3.3938,3.3938,3.265,3.2903,533880,0
2009-08-12,3.2828,3.3938,3.2828,3.3509,492754,0
2009-08-13,3.376,3.376,3.308,3.3686,331438,0
2009-08-14,3.3686,3.376,3.2435,3.2723,572461,0
2009-08-17,3.2399,3.265,3.1468,3.1468,538109,0
2009-08-18,3.1754,3.1792,3.1325,3.1434,568111,0
2009-08-19,3.1325,3.1754,3.1146,3.1217,578946,0
2009-08-20,3.111,3.2043,3.0969,3.1362,711687,0
2009-08-21,3.1828,3.2435,3.1434,3.2219,948250,0
2009-08-24,3.2188,3.258,3.1504,3.161,276469,0
2009-08-25,3.1684,3.2473,3.1684,3.2257,990030,0
2009-08-26,3.2188,3.258,3.2077,3.2292,946635,0
2009-08-27,3.2149,3.258,3.1754,3.2435,708285,0
2009-08-28,3.2544,3.3366,3.2544,3.3257,1934286,0
2009-08-31,3.3044,3.3332,3.2937,3.308,668746,0
2009-09-01,3.3116,3.3402,3.2828,3.2937,1761138,0
2009-09-02,3.2971,3.3151,3.2435,3.2544,807039,0
2009-09-03,3.2544,3.308,3.2435,3.2903,291793,0
2009-09-04,3.2937,3.401,3.265,3.3402,874401,0
2009-09-08,3.358,3.3796,3.308,3.3257,339603,0
2009-09-09,3.3223,3.3833,3.3223,3.3655,312404,0
2009-09-10,3.3655,3.6804,3.3655,3.6442,3357934,0
2009-09-11,3.6375,3.7054,3.5946,3.6912,1063804,0
2009-09-14,3.6694,3.727,3.6338,3.7231,809907,0
2009-09-15,3.7231,3.7485,3.659,3.7231,577646,0
2009-09-16,3.7376,3.8232,3.7129,3.7916,534801,0
2009-09-17,3.7735,3.9024,3.727,3.8523,859145,0
2009-09-18,3.8629,3.8773,3.8377,3.8662,862934,0
2009-09-21,3.8343,3.8662,3.8308,3.8377,445447,0
2009-09-22,3.8594,3.92,3.8308,3.9167,641232,0
2009-09-23,3.9239,3.949,3.8697,3.8735,979849,0
2009-09-24,3.8773,3.92,3.7808,3.8127,842382,0
2009-09-25,3.8091,3.8809,3.7054,3.7376,482634,0
2009-09-28,3.7448,3.8557,3.7411,3.8343,519267,0
2009-09-29,3.8269,3.8662,3.8127,3.8199,523476,0
2009-09-30,3.8414,3.8484,3.7519,3.7982,623721,0
2009-10-01,3.7916,3.8019,3.6875,3.6875,543714,0
2009-10-02,3.6442,3.7308,3.6406,3.6694,295456,0
2009-10-05,3.6875,3.763,3.6624,3.763,531227,0
2009-10-06,3.7982,3.8414,3.7448,3.8091,606020,0
2009-10-07,3.7773,3.8523,3.7519,3.7945,266565,0
2009-10-08,3.8269,3.8484,3.7845,3.8343,926036,0
2009-10-09,3.8446,3.8773,3.8199,3.8773,1379970,0
2009-10-12,3.906,3.9419,3.8662,3.8735,614985,0
2009-10-13,3.8557,3.906,3.8308,3.8916,555612,0
2009-10-14,3.9275,3.949,3.8809,3.9452,639038,0
2009-10-15,3.9275,3.956,3.8878,3.8916,384429,0
2009-10-16,3.8735,3.9024,3.8269,3.8269,704925,0
2009-10-19,3.7916,3.8916,3.7735,3.7808,547041,0
2009-10-20,3.7982,3.8269,3.7162,3.7195,522097,0
2009-10-21,3.7195,3.8308,3.6875,3.7019,570113,0
2009-10-22,3.7091,3.92,3.6553,3.8878,994983,0
2009-10-23,3.8878,3.92,3.7308,3.7808,697936,0
2009-10-26,3.8414,3.931,3.7845,3.8127,808187,0
2009-10-27,3.8414,3.9275,3.8414,3.8735,652501,0
2009-10-28,3.8809,3.92,3.8269,3.8523,705325,0
2009-10-29,3.8809,3.931,3.8019,3.913,604711,0
2009-10-30,3.8735,3.8951,3.8269,3.8809,789832,0
2009-11-02,3.8735,3.9167,3.7696,3.8523,675561,0
2009-11-03,3.8269,3.8951,3.8163,3.8594,597658,0
2009-11-04,3.8916,3.9024,3.7556,3.7556,505887,0
2009-11-05,3.7773,3.8523,3.763,3.8343,507785,0
2009-11-06,3.7808,3.8629,3.7773,3.8484,367555,0
2009-11-09,3.8916,3.9275,3.8056,3.9167,478783,0
2009-11-10,3.8878,3.9452,3.8662,3.9345,606730,0
2009-11-11,3.9419,4.0023,3.931,3.949,456269,0
2009-11-12,3.9382,3.9952,3.906,3.9167,507925,0
2009-11-13,3.9419,3.9777,3.8662,3.8809,598497,0
2009-11-16,3.8985,3.9275,3.8127,3.8773,1285686,0
2009-11-17,3.8809,3.9988,3.8662,3.9918,654826,0
2009-11-18,3.9812,4.0059,3.913,3.92,451669,0
2009-11-19,3.8845,3.9345,3.8308,3.8446,557209,0
2009-11-20,3.8308,3.906,3.8127,3.8557,319898,0
2009-11-23,3.8985,3.9382,3.8809,3.92,636617,0
2009-11-24,3.9024,3.931,3.8594,3.931,470107,0
2009-11-25,3.9452,3.9452,3.8773,3.8878,252133,0
2009-11-27,3.7845,3.8916,3.7845,3.8232,224578,0
2009-11-30,3.8377,3.949,3.7982,3.9452,904297,0
2009-12-01,3.9777,4.0059,3.8232,3.8377,2106996,0
2009-12-02,3.8523,3.8629,3.7945,3.8163,1284510,0
2009-12-03,3.8414,3.8446,3.7411,3.7556,475528,0
2009-12-04,3.8269,3.8523,3.7696,3.8308,630627,0
2009-12-07,3.8199,3.8557,3.7808,3.8091,361516,0
2009-12-08,3.7773,3.8414,3.7519,3.7879,467779,0
2009-12-09,3.8019,3.8377,3.7735,3.8377,358133,0
2009-12-10,3.8343,3.8557,3.7879,3.8056,717897,0
2009-12-11,3.8199,3.8308,3.7661,3.8163,385930,0
2009-12-14,3.8308,3.9095,3.7556,3.9095,543003,0
2009-12-15,3.8951,3.9526,3.8845,3.8845,827316,0
2009-12-16,3.9239,3.949,3.8414,3.8773,557403,0
2009-12-17,3.8629,3.8951,3.8199,3.8343,370477,0
2009-12-18,3.8697,3.9167,3.8232,3.913,1175420,0
2009-12-21,3.9239,3.9345,3.8629,3.931,568580,0
2009-12-22,3.9275,3.9345,3.9024,3.9167,313890,0
2009-12-23,3.9275,3.956,3.8951,3.9167,447601,0
2009-12-24,3.9275,3.9419,3.9024,3.9382,99661,0
2009-12-28,3.9419,3.9526,3.906,3.9167,142121,0
2009-12-29,3.9239,3.9275,3.8878,3.8878,179894,0
2009-12-30,3.8629,3.913,3.8594,3.9095,418965,0
2009-12-31,3.9167,3.9452,3.906,3.9167,473933,0
2010-01-04,3.9918,4.0454,3.9883,4.0201,607653,0
2010-01-05,4.0239,4.0383,3.9634,3.9952,401616,0
2010-01-06,3.9849,4.0096,3.9239,3.9777,746411,0
2010-01-07,3.9849,4.0421,3.9849,4.0275,742419,0
2010-01-08,4.0023,4.0421,3.9671,3.9918,387094,0
2010-01-11,4.0239,4.0239,3.9239,3.9345,409681,0
2010-01-12,3.92,3.9883,3.913,3.974,897688,0
2010-01-13,3.9849,4.0847,3.9704,4.0599,434622,0
2010-01-14,4.0383,4.0812,4.0309,4.0383,661770,0
2010-01-15,4.0599,4.074,3.974,4.0309,727112,0
2010-01-19,4.0454,4.0812,4.0309,4.074,525401,0
2010-01-20,4.0488,4.0778,3.9671,4.0634,438590,0
2010-01-21,4.0705,4.1137,4.0096,4.0923,577865,0
2010-01-22,4.0778,4.11,3.9883,4.0059,430776,0
2010-01-25,4.0275,4.0383,3.9382,4.0133,383504,0
2010-01-26,3.9952,4.0488,3.9777,4.0133,440024,0
2010-01-27,4.0133,4.1744,4.0096,4.1495,740309,0
2010-01-28,4.1707,4.1744,4.0096,4.0886,669161,0
2010-01-29,4.2316,4.2928,4.1744,4.2352,1028783,0
2010-02-01,4.3609,4.3854,4.2388,4.2782,697370,0
2010-02-02,4.2603,4.2928,4.1817,4.196,745176,0
2010-02-03,4.1921,4.2492,4.1458,4.2028,817605,0
2010-02-04,4.1921,4.2457,4.1171,4.1387,731237,0
2010-02-05,4.135,4.2173,4.0886,4.1993,654615,0
2010-02-08,4.1781,4.2028,4.1028,4.1064,533262,0
2010-02-09,4.1566,4.1885,4.1243,4.1495,331493,0
2010-02-10,4.1458,4.2425,4.1064,4.2352,518894,0
2010-02-11,4.2137,4.2567,4.1566,4.2457,302429,0
2010-02-12,4.2173,4.2457,4.1602,4.2388,482573,0
2010-02-16,4.253,4.2709,4.2173,4.2709,232585,0
2010-02-17,4.2853,4.2853,4.2137,4.2709,245082,0
2010-02-18,4.2745,4.2745,4.2241,4.2457,332268,0
2010-02-19,4.2492,4.3431,4.2352,4.3354,527159,0
2010-02-22,4.3498,4.4859,4.3283,4.4823,879490,0
2010-02-23,4.4535,4.5397,4.407,4.5362,788031,0
2010-02-24,4.5464,4.6936,4.5111,4.6326,1878361,0
2010-02-25,4.575,4.6253,4.5433,4.6145,377909,0
2010-02-26,4.6326,4.6326,4.5646,4.6075,738414,0
2010-03-01,4.6183,4.6612,4.5967,4.6541,1478274,0
2010-03-02,4.6756,4.7439,4.6469,4.7366,1482419,0
2010-03-03,4.7402,4.7617,4.6253,4.6723,885063,0
2010-03-04,4.6936,4.6936,4.6145,4.6397,421548,0
2010-03-05,4.6504,4.6901,4.6288,4.6756,1170443,0
2010-03-08,4.6901,4.6972,4.6326,4.6684,644232,0
2010-03-09,4.6684,4.7114,4.6504,4.6723,432718,0
2010-03-10,4.6578,4.7792,4.6578,4.7723,443608,0
2010-03-11,4.7828,4.8293,4.7685,4.8043,821253,0
2010-03-12,4.8258,4.8293,4.7617,4.8006,346455,0
2010-03-15,4.8188,4.9442,4.7974,4.9156,948050,0
2010-03-16,4.9405,4.9442,4.9014,4.9442,724945,0
2010-03-17,4.955,5.0016,4.948,4.9757,404580,0
2010-03-18,4.9905,4.9905,4.9014,4.9083,383668,0
2010-03-19,4.9372,4.9584,4.833,4.8581,594860,0
2010-03-22,4.8439,4.9156,4.8258,4.8581,422298,0
2010-03-23,4.8475,4.8728,4.7936,4.8689,381639,0
2010-03-24,4.8617,4.8906,4.833,4.8832,610904,0
2010-03-25,4.9014,5.0016,4.8403,4.926,727053,0
2010-03-26,4.955,4.9727,4.8043,4.8293,474693,0
2010-03-29,4.8546,4.9156,4.7439,4.7685,508293,0
2010-03-30,4.7828,4.8113,4.6936,4.6936,654411,0
2010-03-31,4.6901,4.8188,4.6901,4.7257,937461,0
2010-04-01,4.7685,4.7974,4.7224,4.7974,767418,0
2010-04-05,4.8258,4.8546,4.7475,4.7864,586837,0
2010-04-06,4.7617,4.8546,4.7008,4.8509,476776,0
2010-04-07,4.833,4.8867,4.7755,4.8652,740553,0
2010-04-08,4.8365,4.9297,4.8006,4.9119,358372,0
2010-04-09,4.926,4.926,4.8258,4.8546,712853,0
2010-04-12,4.8403,4.8509,4.7114,4.7402,886750,0
2010-04-13,4.715,4.7936,4.6972,4.7864,817888,0
2010-04-14,4.8224,4.9297,4.7864,4.9047,715878,0
2010-04-15,4.9156,4.9692,4.894,4.9655,435300,0
2010-04-16,4.9655,4.9655,4.8617,4.9405,618512,0
2010-04-19,4.9372,4.9757,4.8439,4.9119,687083,0
2010-04-20,4.9297,4.9517,4.9014,4.923,303089,0
2010-04-21,4.9692,4.9692,4.8652,4.9193,559408,0
2010-04-22,4.8689,4.9616,4.8403,4.926,513525,0
2010-04-23,4.9442,4.9442,4.8759,4.926,470017,0
2010-04-26,4.9442,4.9757,4.8867,4.8978,613424,0
2010-04-27,4.894,4.9616,4.8689,4.8867,487558,0
2010-04-28,4.9297,4.9405,4.8581,4.9014,395355,0
2010-04-29,4.9297,4.9517,4.8617,4.9335,436198,0
2010-04-30,4.948,5.1411,4.8689,4.9797,1727179,0
2010-05-03,4.9869,5.1087,4.9442,5.0193,1233223,0
2010-05-04,4.9616,5.0947,4.9442,5.023,1035076,0
2010-05-05,5.0119,5.1197,5.0119,5.1161,826788,0
2010-05-06,5.0732,5.127,4.368,4.9119,1114591,0
2010-05-07,4.8759,4.9193,4.7439,4.808,912565,0
2010-05-10,5.0873,5.0873,4.8652,4.9939,837381,0
2010-05-11,4.9405,5.1554,4.8867,5.0947,689816,0
2010-05-12,5.1234,5.1764,5.023,5.1449,337182,0
2010-05-13,5.1161,5.1875,5.0873,5.1449,353638,0
2010-05-14,5.1087,5.152,5.0587,5.127,389731,0
2010-05-17,5.1554,5.1911,5.0084,5.0801,378544,0
2010-05-18,5.1486,5.1486,5.0552,5.0836,504214,0
2010-05-19,5.0444,5.1375,4.9939,5.0407,536773,0
2010-05-20,4.9584,4.9905,4.7723,4.7828,801750,0
2010-05-21,4.733,4.8439,4.6684,4.7723,743741,0
2010-05-24,4.7545,4.8403,4.6253,4.6684,420699,0
2010-05-25,4.5929,4.7617,4.5362,4.7292,601948,0
2010-05-26,4.7439,4.8439,4.6791,4.7545,635593,0
2010-05-27,4.8439,4.9757,4.7685,4.9692,855925,0
2010-05-28,4.9442,4.9442,4.8509,4.8906,430258,0
2010-06-01,4.8439,5.0155,4.7545,4.7654,464250,0
2010-06-02,4.7755,4.9193,4.7292,4.8795,590370,0
2010-06-03,4.8617,4.9193,4.8365,4.8689,701911,0
2010-06-04,4.7755,4.8043,4.6612,4.6723,654277,0
2010-06-07,4.6723,4.715,4.5895,4.5967,446700,0
2010-06-08,4.6002,4.6361,4.4748,4.5861,483373,0
2010-06-09,4.6075,4.6183,4.4859,4.518,408519,0
2010-06-10,4.5861,4.6253,4.5397,4.622,543759,0
2010-06-11,4.5646,4.7402,4.5646,4.7402,405449,0
2010-06-14,4.7864,4.7936,4.6504,4.6646,297718,0
2010-06-15,4.6578,4.758,4.5895,4.7439,438218,0
2010-06-16,4.6972,4.8151,4.5824,4.7439,242455,0
2010-06-17,4.7792,4.7899,4.708,4.7402,568149,0
2010-06-18,4.7617,4.8365,4.715,4.8365,710860,0
2010-06-21,4.8795,4.9584,4.7899,4.8006,451291,0
2010-06-22,4.8151,4.9014,4.8151,4.8581,975772,0
2010-06-23,4.8546,4.9405,4.8365,4.8617,603849,0
2010-06-24,4.8365,4.8832,4.7755,4.8224,441550,0
2010-06-25,4.8546,4.8759,4.8043,4.8581,1103398,0
2010-06-28,4.8403,5.0048,4.8403,4.9297,1067476,0
2010-06-29,4.8581,4.8867,4.7114,4.7974,1516626,0
2010-06-30,4.8113,4.8581,4.6826,4.6972,800518,0
2010-07-01,4.7257,4.7685,4.5684,4.6612,600408,0
2010-07-02,4.6863,4.7043,4.5646,4.622,314019,0
2010-07-06,4.6723,4.7224,4.5895,4.6145,786594,0
2010-07-07,4.6434,4.6863,4.5824,4.6434,774808,0
2010-07-08,4.6684,4.6684,4.6002,4.6469,589191,0
2010-07-09,4.6361,4.7188,4.6361,4.6972,280020,0
2010-07-12,4.6684,4.7292,4.6684,4.6791,395091,0
2010-07-13,4.7475,4.8509,4.7188,4.8439,438846,0
2010-07-14,4.8151,4.8258,4.6612,4.7043,424146,0
2010-07-15,4.7008,4.7188,4.5824,4.6972,322925,0
2010-07-16,4.6541,4.6541,4.5,4.5111,417537,0
2010-07-19,4.5325,4.5717,4.4498,4.4967,271742,0
2010-07-20,4.443,4.5717,4.443,4.5646,321622,0
2010-07-21,4.6002,4.6002,4.4498,4.4535,451588,0
2010-07-22,4.5253,4.6361,4.5074,4.6326,439628,0
2010-07-23,4.604,4.7617,4.5613,4.7257,344751,0
2010-07-26,4.7545,4.8043,4.6756,4.733,510113,0
2010-07-27,4.7792,4.833,4.7366,4.7402,407278,0
2010-07-28,4.7188,4.733,4.6326,4.7008,465591,0
2010-07-29,4.7257,4.833,4.6791,4.7224,462159,0
2010-07-30,4.6504,4.758,4.6504,4.7008,647465,0
2010-08-02,4.7828,4.8188,4.6541,4.7509,420975,0
2010-08-03,4.7224,4.7936,4.4608,4.708,348831,0
2010-08-04,4.7188,4.758,4.6578,4.7114,537171,0
2010-08-05,4.6723,4.6901,4.5929,4.6002,408618,0
2010-08-06,4.5578,4.6253,4.4535,4.5613,662668,0
2010-08-09,4.6002,4.6183,4.4896,4.5289,918857,0
2010-08-10,4.4748,4.5433,4.4357,4.4465,870808,0
2010-08-11,4.3891,4.3964,4.2817,4.2891,807728,0
2010-08-12,4.2388,4.2994,4.1993,4.2208,552325,0
2010-08-13,4.196,4.2745,4.1387,4.1495,602829,0
2010-08-16,4.1316,4.1921,4.1028,4.1921,359420,0
2010-08-17,4.2316,4.2425,4.1458,4.1849,676297,0
2010-08-18,4.1744,4.1781,4.1064,4.1316,602356,0
2010-08-19,4.1209,4.1387,3.9849,3.9849,789800,0
2010-08-20,3.974,4.0169,3.9167,3.9952,565437,0
2010-08-23,4.0059,4.0383,3.9419,3.9419,409413,0
2010-08-24,3.9095,3.92,3.8163,3.8809,1028133,0
2010-08-25,3.8594,3.9345,3.8019,3.931,697016,0
2010-08-26,3.9382,3.9849,3.9024,3.906,350301,0
2010-08-27,3.956,4.0096,3.913,4.0096,494638,0
2010-08-30,3.9777,3.9777,3.7916,3.7916,728581,0
2010-08-31,3.7808,3.8557,3.7808,3.8019,1050087,0
2010-09-01,3.8629,3.9671,3.8629,3.9634,586816,0
2010-09-02,3.9419,3.9952,3.8951,3.9345,442200,0
2010-09-03,3.9777,4.0634,3.9634,4.0523,500340,0
2010-09-07,4.0421,4.0421,3.92,3.92,538415,0
2010-09-08,3.9345,3.9634,3.8735,3.906,631488,0
2010-09-09,3.9419,3.956,3.8697,3.9024,442872,0
2010-09-10,3.9024,3.974,3.8662,3.9671,501480,0
2010-09-13,4.0133,4.1458,4.0023,4.1278,884499,0
2010-09-14,4.1171,4.1171,4.0345,4.0886,571103,0
2010-09-15,4.0705,4.0886,4.0023,4.0671,311400,0
2010-09-16,4.0488,4.0488,3.9452,3.9849,388759,0
2010-09-17,4.0309,4.0634,3.9419,4.0096,952599,0
2010-09-20,4.0059,4.1885,3.9988,4.1885,868500,0
2010-09-21,4.1885,4.2241,4.11,4.1243,912111,0
2010-09-22,4.11,4.1316,4.0345,4.0671,641595,0
2010-09-23,4.0383,4.1424,4.0345,4.0634,569733,0
2010-09-24,4.1243,4.2064,4.0847,4.2028,701011,0
2010-09-27,4.2173,4.2173,4.0955,4.0991,470641,0
2010-09-28,4.0991,4.1495,4.0454,4.1137,555277,0
2010-09-29,4.0886,4.1781,4.0778,4.1602,556093,0
2010-09-30,4.1993,4.2709,4.1744,4.2388,655921,0
2010-10-01,4.2709,4.2891,4.2137,4.2457,389359,0
2010-10-04,4.2279,4.2639,4.1676,4.1817,474085,0
2010-10-05,4.2316,4.3104,4.1921,4.3104,406194,0
2010-10-06,4.2891,4.3716,4.2891,4.3644,478355,0
2010-10-07,4.3817,4.4748,4.3212,4.4535,946142,0
2010-10-08,4.4571,4.5111,4.368,4.4896,990693,0
2010-10-11,4.5,4.5036,4.4395,4.443,279375,0
2010-10-12,4.4179,4.4644,4.3964,4.443,260494,0
2010-10-13,4.4571,4.5578,4.4215,4.4932,470129,0
2010-10-14,4.4787,4.5036,4.4465,4.4896,303079,0
2010-10-15,4.5464,4.5502,4.3929,4.4033,650002,0
2010-10-18,4.4141,4.5325,4.4106,4.5289,279733,0
2010-10-19,4.4535,4.5967,4.4535,4.4932,447894,0
2010-10-20,4.5253,4.5397,4.4748,4.5,238905,0
2010-10-21,4.5325,4.5717,4.3782,4.4395,441219,0
2010-10-22,4.4498,4.5036,4.3929,4.4498,480596,0
2010-10-25,4.4859,4.518,4.4319,4.4823,371215,0
2010-10-26,4.4465,4.5213,4.3212,4.3354,2219264,0
2010-10-27,4.2994,4.2994,4.1566,4.1993,1038530,0
2010-10-28,4.2425,4.2457,4.1638,4.1921,518018,0
2010-10-29,4.1885,4.3142,4.1885,4.296,531980,0
2010-11-01,4.3142,4.332,4.1278,4.1707,725668,0
2010-11-02,4.2241,4.2994,4.2064,4.2853,564979,0
2010-11-03,4.2853,4.3609,4.2817,4.3354,304982,0
2010-11-04,4.4141,4.5036,4.4141,4.4748,619611,0
2010-11-05,4.4896,4.5578,4.4465,4.4713,415298,0
2010-11-08,4.4465,4.4465,4.3392,4.3854,324204,0
2010-11-09,4.3854,4.4465,4.368,4.3929,478923,0
2010-11-10,4.4033,4.5,4.3929,4.4713,422572,0
2010-11-11,4.4249,4.5036,4.4249,4.4859,422745,0
2010-11-12,4.4319,4.5036,4.4141,4.4571,373151,0
2010-11-15,4.4823,4.5397,4.4608,4.4608,327100,0
2010-11-16,4.4215,4.4498,4.3929,4.4319,461728,0
2010-11-17,4.4357,4.4535,4.3854,4.4141,396705,0
2010-11-18,4.4644,4.5289,4.3571,4.3817,555342,0
2010-11-19,4.3891,4.3891,4.3032,4.3212,679357,0
2010-11-22,4.2994,4.3431,4.2782,4.332,462661,0
2010-11-23,4.2745,4.3177,4.2603,4.296,312592,0
2010-11-24,4.3431,4.3817,4.2853,4.3498,452161,0
2010-11-26,4.3142,4.3392,4.3032,4.3104,115992,0
2010-11-29,4.2745,4.3817,4.2709,4.3782,316035,0
2010-11-30,4.332,4.4033,4.3177,4.3854,668303,0
2010-12-01,4.4644,4.4748,4.4249,4.4571,485931,0
2010-12-02,4.4713,4.5148,4.4644,4.5148,357163,0
2010-12-03,4.4823,4.5646,4.4395,4.5613,310158,0
2010-12-06,4.5433,4.6109,4.5289,4.6075,270740,0
2010-12-07,4.6541,4.6541,4.604,4.6361,290256,0
2010-12-08,4.6541,4.6936,4.6361,4.6578,478106,0
2010-12-09,4.6756,4.7008,4.6109,4.6863,429355,0
2010-12-10,4.6791,4.7043,4.6541,4.7043,319785,0
2010-12-13,4.7114,4.7114,4.6253,4.6684,281560,0
2010-12-14,4.6863,4.7188,4.6541,4.6578,320576,0
2010-12-15,4.6826,4.7224,4.6288,4.6541,392081,0
2010-12-16,4.4535,4.7188,4.4465,4.6901,247923,0
2010-12-17,4.6863,4.6863,4.5929,4.604,585443,0
2010-12-20,4.6397,4.6504,4.5895,4.6288,379827,0
2010-12-21,4.6578,4.715,4.6288,4.7043,327807,0
2010-12-22,4.6936,4.8224,4.6936,4.8188,352625,0
2010-12-23,4.8113,4.8188,4.7257,4.7545,216208,0
2010-12-27,4.7366,4.8151,4.6901,4.8043,187002,0
2010-12-28,4.8006,4.833,4.7685,4.833,274309,0
2010-12-29,4.833,4.8403,4.8006,4.833,228475,0
2010-12-30,4.8224,4.8365,4.7685,4.7723,285677,0
2010-12-31,4.758,4.758,4.6972,4.6972,182136,0
2011-01-03,4.6578,4.8188,4.6578,4.8113,492605,0
2011-01-04,4.833,4.833,4.7654,4.8113,667418,0
2011-01-05,4.8188,4.9193,4.7899,4.9119,604949,0
2011-01-06,4.9047,4.923,4.8475,4.9119,415319,0
2011-01-07,4.9193,4.9297,4.8546,4.926,514881,0
2011-01-10,4.8906,4.9335,4.8293,4.9193,493237,0
2011-01-11,4.948,4.9616,4.8365,4.8728,305721,0
2011-01-12,4.9335,4.9797,4.8978,4.9797,445900,0
2011-01-13,4.9692,4.9834,4.9156,4.9442,422817,0
2011-01-14,4.926,4.9727,4.926,4.955,386450,0
2011-01-18,4.923,4.9584,4.8759,4.9335,378137,0
2011-01-19,4.9517,4.9517,4.7509,4.758,467641,0
2011-01-20,4.7257,4.7864,4.6936,4.7257,767950,0
2011-01-21,4.758,4.7755,4.6541,4.6791,987078,0
2011-01-24,4.6756,4.7402,4.6684,4.6936,478804,0
2011-01-25,4.6646,4.7402,4.6646,4.7292,561372,0
2011-01-26,4.7439,4.7792,4.7043,4.7617,780599,0
2011-01-27,4.7617,4.8151,4.7545,4.8043,597170,0
2011-01-28,4.7755,4.9119,4.7439,4.7899,1558023,0
2011-01-31,4.8258,4.8258,4.7439,4.7685,983494,0
2011-02-01,4.7899,4.8652,4.7545,4.7974,1120346,0
2011-02-02,4.7755,4.8188,4.7439,4.7509,601600,0
2011-02-03,4.733,4.7792,4.6723,4.7545,1573411,0
2011-02-04,4.7366,4.7755,4.7224,4.7723,278191,0
2011-02-07,4.7792,4.8151,4.7545,4.7723,281588,0
2011-02-08,4.758,4.7936,4.715,4.7936,405411,0
2011-02-09,4.7617,4.833,4.6646,4.833,792225,0
2011-02-10,4.7974,4.8795,4.7755,4.8759,1116798,0
2011-02-11,4.8509,4.8509,4.7792,4.8509,1268972,0
2011-02-14,4.8475,4.8795,4.7974,4.8689,1176195,0
2011-02-15,4.8475,4.8906,4.8403,4.8475,630306,0
2011-02-16,4.8759,4.8759,4.8006,4.8151,464689,0
2011-02-18,4.8759,4.955,4.8403,4.9193,456959,0
2011-02-22,4.8439,4.8867,4.7974,4.8151,653525,0
2011-02-23,4.8043,4.8759,4.6578,4.7043,1888283,0
2011-02-24,4.715,4.733,4.6791,4.708,1230623,0
2011-02-25,4.7292,4.8188,4.7043,4.8006,502498,0
2011-02-28,4.8795,4.9193,4.8151,4.8475,865453,0
2011-03-01,4.8617,4.9405,4.8188,4.9193,1334081,0
2011-03-02,4.926,5.0801,4.926,5.0334,1506568,0
2011-03-03,5.0909,5.1234,5.023,5.0696,744446,0
2011-03-04,5.0732,5.1125,5.037,5.0765,640122,0
2011-03-07,5.0873,5.0947,5.0119,5.0444,838401,0
2011-03-08,5.0947,5.2123,5.0334,5.1623,480483,0
2011-03-09,5.1585,5.2232,5.1161,5.134,364448,0
2011-03-10,5.0873,5.1087,5.0298,5.0657,738124,0
2011-03-11,5.037,5.1051,4.9939,5.0836,675122,0
2011-03-14,5.0334,5.1449,5.0155,5.1303,569579,0
2011-03-15,5.0193,5.0947,4.9655,5.0909,548982,0
2011-03-16,5.0947,5.1051,5.0048,5.0657,615357,0
2011-03-17,5.1125,5.1125,5.0513,5.0657,515094,0
2011-03-18,5.1017,5.1982,5.0765,5.1838,764175,0
2011-03-21,5.2163,5.2988,5.202,5.2735,478688,0
2011-03-22,5.2807,5.2807,5.1486,5.1585,581581,0
2011-03-23,5.1375,5.1911,5.0909,5.1911,586608,0
2011-03-24,5.202,5.202,5.134,5.1946,614259,0
2011-03-25,5.1875,5.2485,5.1875,5.227,610099,0
2011-03-28,5.227,5.2411,5.1799,5.1911,594366,0
2011-03-29,5.1946,5.2411,5.1585,5.202,662636,0
2011-03-30,5.2303,5.2411,5.166,5.2163,560445,0
2011-03-31,5.202,5.3414,5.202,5.338,545681,0
2011-04-01,5.3202,5.359,5.2807,5.3523,754837,0
2011-04-04,5.3523,5.3664,5.2952,5.3202,350189,0
2011-04-05,5.3024,5.359,5.3024,5.3202,322275,0
2011-04-06,5.3202,5.3702,5.3202,5.359,674987,0
2011-04-07,5.3555,5.3915,5.338,5.3702,449276,0
2011-04-08,5.3915,5.3915,5.2912,5.3237,450524,0
2011-04-11,5.2952,5.3453,5.2843,5.2952,405438,0
2011-04-12,5.2912,5.2912,5.1911,5.202,499304,0
2011-04-13,5.2089,5.2447,5.0983,5.134,561259,0
2011-04-14,5.0836,5.134,5.0444,5.1197,661682,0
2011-04-15,5.1051,5.2089,5.1051,5.202,466171,0
2011-04-18,5.1197,5.1696,5.0909,5.1197,412026,0
2011-04-19,5.1449,5.1585,5.0765,5.0983,243032,0
2011-04-20,5.1449,5.1449,5.0696,5.1234,393157,0
2011-04-21,5.1234,5.1486,5.0765,5.1197,149253,0
2011-04-25,5.0836,5.1087,5.0657,5.1087,187195,0
2011-04-26,5.127,5.2232,5.0696,5.1911,318379,0
2011-04-27,5.1875,5.1982,5.1234,5.1303,549931,0
2011-04-28,5.1125,5.1585,5.0836,5.1197,518932,0
2011-04-29,5.0947,5.4025,5.0909,5.395,807352,0
2011-05-02,5.3664,5.4025,5.2523,5.2988,588449,0
2011-05-03,5.2988,5.3737,5.2988,5.359,442944,0
2011-05-04,5.359,5.359,5.2807,5.3202,372374,0
2011-05-05,5.2628,5.3092,5.202,5.259,401391,0
2011-05-06,5.2553,5.3092,5.1838,5.2123,422708,0
2011-05-09,5.2123,5.2411,5.1554,5.2123,341566,0
2011-05-10,5.2485,5.3059,5.2377,5.2988,236493,0
2011-05-11,5.2952,5.3092,5.2052,5.2341,313214,0
2011-05-12,5.2123,5.2807,5.1411,5.2807,309564,0
2011-05-13,5.2377,5.27,5.1051,5.1585,350462,0
2011-05-16,5.1449,5.1946,5.0407,5.166,413459,0
2011-05-17,5.152,5.2199,5.1161,5.1946,275649,0
2011-05-18,5.2052,5.3202,5.1838,5.3202,441761,0
2011-05-19,5.2988,5.3555,5.2952,5.3414,385214,0
2011-05-20,5.3024,5.3237,5.2807,5.313,670925,0
2011-05-23,5.2411,5.2735,5.1623,5.2232,349262,0
2011-05-24,5.2232,5.2232,5.1197,5.1554,427429,0
2011-05-25,5.1375,5.2411,5.1234,5.2199,347579,0
2011-05-26,5.1838,5.2052,5.1411,5.2052,373262,0
2011-05-27,5.2199,5.2411,5.1946,5.227,179248,0
2011-05-31,5.259,5.359,5.1838,5.359,797270,0
2011-06-01,5.3202,5.3202,5.0801,5.0801,698444,0
2011-06-02,5.0947,5.1087,5.0478,5.0947,253881,0
2011-06-03,5.0119,5.0836,4.9405,5.0265,587001,0
2011-06-06,5.0119,5.062,4.9757,5.0048,723465,0
2011-06-07,5.0513,5.0513,4.9692,4.9834,654590,0
2011-06-08,4.9757,5.023,4.9584,5.0119,957795,0
2011-06-09,5.023,5.0407,4.9939,5.0155,485649,0
2011-06-10,5.0119,5.0587,4.9692,4.9869,603792,0
2011-06-13,5.023,5.0265,4.9372,4.9757,429462,0
2011-06-14,5.0193,5.0334,4.9757,5.0193,418359,0
2011-06-15,4.9757,5.0155,4.9014,4.9193,1012809,0
2011-06-16,4.923,5.0298,4.923,5.0155,534305,0
2011-06-17,5.0444,5.1017,5.0084,5.0155,830003,0
2011-06-20,4.9979,5.0801,4.9979,5.0513,429458,0
2011-06-21,5.0836,5.0983,5.0016,5.0193,581023,0
2011-06-22,4.9869,5.0155,4.9442,4.9442,610640,0
2011-06-23,4.9119,4.9727,4.8581,4.9442,728622,0
2011-06-24,4.955,4.9979,4.9014,4.9757,1473874,0
2011-06-27,4.9584,5.023,4.8978,4.9905,422195,0
2011-06-28,4.9939,5.0298,4.9616,5.0265,492518,0
2011-06-29,5.037,5.0657,5.0016,5.062,490309,0
2011-06-30,5.062,5.0983,5.0444,5.0836,242237,0
2011-07-01,5.0947,5.1731,5.0765,5.1585,482076,0
2011-07-05,5.1449,5.1449,5.0983,5.127,256056,0
2011-07-06,5.1051,5.1799,5.1051,5.166,364799,0
2011-07-07,5.1731,5.2553,5.1731,5.2377,427258,0
2011-07-08,5.0444,5.1911,5.0444,5.1623,253731,0
2011-07-11,5.1125,5.134,4.9834,5.0801,268020,0
2011-07-12,5.0696,5.1375,5.0696,5.0873,330625,0
2011-07-13,5.1125,5.152,5.0983,5.127,397929,0
2011-07-14,5.1303,5.1375,5.0119,5.037,230725,0
2011-07-15,5.0444,5.0587,4.9869,5.0155,545710,0
2011-07-18,4.9939,5.0513,4.923,4.9616,348645,0
2011-07-19,4.9905,5.037,4.9757,5.0334,408199,0
2011-07-20,5.037,5.0657,4.9757,4.9757,561303,0
2011-07-21,4.9869,5.0587,4.9797,5.023,359988,0
2011-07-22,5.0265,5.0444,4.9616,4.9616,340102,0
2011-07-25,4.9442,4.9905,4.9119,4.9584,866572,0
2011-07-26,4.948,4.9727,4.9156,4.9584,690119,0
2011-07-27,4.8906,4.9297,4.8439,4.8546,772052,0
2011-07-28,4.8509,4.8759,4.8188,4.8652,435277,0
2011-07-29,4.7755,4.9692,4.7545,4.955,881180,0
2011-08-01,5.0084,5.023,4.8978,5.0048,873027,0
2011-08-02,5.0016,5.0836,4.9655,4.9727,805059,0
2011-08-03,4.9692,5.0909,4.9335,5.0407,574427,0
2011-08-04,4.9979,5.062,4.8759,4.8832,766275,0
2011-08-05,4.9517,5.0298,4.808,4.8652,890283,0
2011-08-08,4.7292,4.9727,4.4748,4.4748,1277687,0
2011-08-09,4.5578,4.8439,4.4319,4.8224,1432904,0
2011-08-10,4.733,4.808,4.6326,4.6756,1830060,0
2011-08-11,4.7008,4.8365,4.6791,4.8043,1400200,0
2011-08-12,4.833,4.8759,4.7617,4.8043,811490,0
2011-08-15,4.8043,4.9047,4.8043,4.8978,311328,0
2011-08-16,4.8439,4.8652,4.7366,4.7899,474609,0
2011-08-17,4.8188,4.8867,4.808,4.8728,416752,0
2011-08-18,4.8113,4.8113,4.6863,4.6972,997528,0
2011-08-19,4.6541,4.8581,4.6541,4.6936,1493362,0
2011-08-22,4.8188,4.9442,4.8188,4.9119,1075306,0
2011-08-23,4.9297,5.0836,4.8652,5.062,1594217,0
2011-08-24,5.0119,5.134,4.9905,5.0909,1265903,0
2011-08-25,5.127,5.166,4.955,4.9905,893491,0
2011-08-26,5.0016,5.0909,4.8867,5.0801,685764,0
2011-08-29,5.134,5.1911,5.1125,5.1875,750825,0
2011-08-30,5.134,5.1838,5.1125,5.152,793536,0
2011-08-31,5.1764,5.227,5.1125,5.152,1066371,0
2011-09-01,5.1411,5.1623,4.8617,4.9014,811595,0
2011-09-02,4.8365,4.9047,4.7224,4.7257,565853,0
2011-09-06,4.6288,4.808,4.6288,4.7864,811462,0
2011-09-07,4.8728,4.9372,4.8293,4.9119,846818,0
2011-09-08,4.8978,4.9193,4.8043,4.8258,469252,0
2011-09-09,4.8043,4.8258,4.6578,4.6684,742228,0
2011-09-12,4.6541,4.7755,4.6469,4.7723,655431,0
2011-09-13,4.8006,4.833,4.733,4.7828,638673,0
2011-09-14,4.808,4.9119,4.7257,4.8546,598433,0
2011-09-15,4.9014,4.923,4.7936,4.9119,522209,0
2011-09-16,4.9372,4.9405,4.7936,4.9405,906994,0
2011-09-19,4.8832,4.8867,4.7654,4.8151,291935,0
2011-09-20,4.8224,4.8832,4.6936,4.7008,317557,0
2011-09-21,4.6791,4.708,4.4395,4.4498,709382,0
2011-09-22,4.3571,4.4681,4.3177,4.375,745817,0
2011-09-23,4.4141,4.4465,4.3498,4.4033,559425,0
2011-09-26,4.4395,4.4713,4.3212,4.4535,406099,0
2011-09-27,4.5148,4.622,4.5,4.6183,912739,0
2011-09-28,4.6109,4.6469,4.4748,4.4823,785331,0
2011-09-29,4.5787,4.6469,4.4896,4.6434,427558,0
2011-09-30,4.5684,4.6397,4.5148,4.5213,636220,0
2011-10-03,4.4896,4.622,4.332,4.3354,632072,0
2011-10-04,4.307,4.6541,4.3032,4.6361,907788,0
2011-10-05,4.6326,4.6504,4.4967,4.622,521115,0
2011-10-06,4.622,4.7439,4.5464,4.733,461529,0
2011-10-07,4.7366,4.7366,4.5,4.5253,293006,0
2011-10-10,4.5824,4.7257,4.5646,4.7114,393214,0
2011-10-11,4.6684,4.7439,4.6504,4.7366,445494,0
2011-10-12,4.7509,4.926,4.7188,4.8795,497059,0
2011-10-13,4.8475,4.8906,4.7828,4.8832,731924,0
2011-10-14,4.9405,4.9405,4.8006,4.9193,420912,0
2011-10-17,4.8581,4.8581,4.6826,4.708,387257,0
2011-10-18,4.7402,4.9979,4.7402,4.955,436401,0
2011-10-19,4.9372,5.0084,4.7292,4.7509,661154,0
2011-10-20,4.7617,4.7755,4.6253,4.7366,513232,0
2011-10-21,4.808,4.808,4.6541,4.7828,2415574,0
2011-10-24,4.7899,4.9655,4.7509,4.9517,647673,0
2011-10-25,4.9193,4.9335,4.7617,4.7899,472116,0
2011-10-26,4.8546,4.9405,4.7685,4.9083,499788,0
2011-10-27,4.9939,5.1911,4.9727,5.152,1275415,0
2011-10-28,5.062,5.1585,4.9083,5.0193,557962,0
2011-10-31,4.9517,5.0587,4.9297,4.9692,349232,0
2011-11-01,4.7974,4.923,4.7545,4.7792,697990,0
2011-11-02,4.7899,4.9297,4.7899,4.9193,453810,0
2011-11-03,4.9757,5.1017,4.8546,5.0947,532662,0
2011-11-04,5.0334,5.0334,4.9405,4.9834,169643,0
2011-11-07,4.9442,4.9979,4.8617,4.9757,234781,0
2011-11-08,4.9727,5.0119,4.8581,4.9939,465235,0
2011-11-09,4.9014,4.9014,4.6791,4.6936,464351,0
2011-11-10,4.7654,4.8006,4.7008,4.7723,350561,0
2011-11-11,4.8258,4.8581,4.7545,4.8403,381445,0
2011-11-14,4.8258,4.8258,4.6723,4.708,340769,0
2011-11-15,4.7475,4.8581,4.6756,4.8151,471963,0
2011-11-16,4.7617,4.8509,4.7366,4.7439,219075,0
2011-11-17,4.758,4.8188,4.6901,4.708,341839,0
2011-11-18,4.7188,4.7792,4.6791,4.7439,320538,0
2011-11-21,4.6612,4.7224,4.5895,4.6504,356550,0
2011-11-22,4.6002,4.6756,4.5824,4.6434,341670,0
2011-11-23,4.6002,4.6253,4.5646,4.604,505378,0
2011-11-25,4.5646,4.6541,4.5578,4.6288,467567,0
2011-11-28,4.6756,4.7755,4.6397,4.7723,537455,0
2011-11-29,4.7685,4.8043,4.5787,4.6361,591334,0
2011-11-30,4.7755,4.9014,4.6361,4.9014,1121922,0
2011-12-01,4.8689,4.8832,4.7828,4.7936,511602,0
2011-12-02,4.8509,4.8867,4.7899,4.8293,371944,0
2011-12-05,4.9047,4.9156,4.8113,4.9119,702303,0
2011-12-06,4.8978,4.9616,4.8188,4.894,304862,0
2011-12-07,4.8728,4.9119,4.7723,4.8509,499374,0
2011-12-08,4.8224,4.8293,4.7043,4.7043,259787,0
2011-12-09,4.733,4.8403,4.6936,4.8151,402895,0
2011-12-12,4.758,4.7654,4.7008,4.758,407343,0
2011-12-13,4.7792,4.8617,4.6578,4.6723,336682,0
2011-12-14,4.6972,4.7654,4.622,4.6288,418388,0
2011-12-15,4.6863,4.7617,4.6541,4.7043,370044,0
2011-12-16,4.733,4.8832,4.6326,4.6397,1328779,0
2011-12-19,4.7008,4.7402,4.6183,4.6288,468221,0
2011-12-20,4.7224,4.8293,4.715,4.8113,503198,0
2011-12-21,4.8258,4.8509,4.7654,4.833,585639,0
2011-12-22,4.8224,4.9014,4.8151,4.8546,612881,0
2011-12-23,4.8617,4.9047,4.8365,4.8617,507067,0
2011-12-27,4.8475,4.9834,4.8403,4.948,571889,0
2011-12-28,4.948,5.0016,4.8689,4.8795,306871,0
2011-12-29,4.9047,4.9616,4.9014,4.923,356087,0
2011-12-30,4.9119,4.9156,4.8151,4.8258,281081,0
2012-01-03,4.9655,5.0119,4.8867,4.926,365087,0
2012-01-04,4.926,4.9405,4.8832,4.9156,188553,0
2012-01-05,4.8832,4.955,4.833,4.9047,368769,0
2012-01-06,4.9119,4.948,4.8439,4.8978,352595,0
2012-01-09,4.9119,4.9405,4.8617,4.9156,346360,0
2012-01-10,4.9869,5.0407,4.9372,5.0193,451639,0
2012-01-11,4.9939,5.0696,4.9405,5.0552,353740,0
2012-01-12,5.0155,5.1486,5.0155,5.1411,405760,0
2012-01-13,5.0765,5.1731,5.0696,5.166,529889,0
2012-01-17,5.1911,5.2377,5.1585,5.202,543380,0
2012-01-18,5.1946,5.259,5.1731,5.2411,376351,0
2012-01-19,5.1764,5.2628,5.1764,5.2377,351865,0
2012-01-20,5.227,5.3555,5.1838,5.3275,364947,0
2012-01-23,5.3237,5.3625,5.2341,5.2485,348097,0
2012-01-24,5.2411,5.3024,5.1764,5.2735,378062,0
2012-01-25,5.2523,5.3523,5.2199,5.313,308846,0
2012-01-26,5.3237,5.3307,5.1554,5.259,453491,0
2012-01-27,5.1161,5.3491,5.1161,5.338,434624,0
2012-01-30,5.2912,5.359,5.2377,5.338,385019,0
2012-01-31,5.3414,5.3414,5.27,5.2807,440525,0
2012-02-01,5.3059,5.3702,5.2628,5.3491,723951,0
2012-02-02,5.3059,5.4311,5.2807,5.4311,746852,0
2012-02-03,5.4527,5.5956,5.4527,5.5777,591436,0
2012-02-06,5.5459,5.5459,5.4559,5.4668,444461,0
2012-02-07,5.4595,5.5492,5.4527,5.474,328252,0
2012-02-08,5.4668,5.542,5.449,5.4846,275506,0
2012-02-09,5.4881,5.4957,5.4454,5.449,377061,0
2012-02-10,5.3878,5.4418,5.3806,5.3806,161422,0
2012-02-13,5.438,5.4559,5.3414,5.4093,476486,0
2012-02-14,5.3771,5.3843,5.3202,5.3453,510989,0
2012-02-15,5.3737,5.4057,5.3202,5.3453,631210,0
2012-02-16,5.3625,5.4239,5.3523,5.3987,910729,0
2012-02-17,5.4239,5.4881,5.395,5.4632,338527,0
2012-02-21,5.4418,5.4846,5.3702,5.3843,502130,0
2012-02-22,5.3702,5.3806,5.2664,5.2843,408414,0
2012-02-23,5.3024,5.3523,5.2772,5.313,556831,0
2012-02-24,5.313,5.3843,5.2447,5.2843,431835,0
2012-02-27,5.2377,5.313,5.1946,5.2843,505856,0
2012-02-28,5.2772,5.3344,5.2485,5.2628,400066,0
2012-02-29,5.2772,5.3275,5.202,5.2163,610002,0
2012-03-01,5.2341,5.2628,5.1623,5.1696,685846,0
2012-03-02,5.1554,5.1799,5.0801,5.1017,579537,0
2012-03-05,5.0765,5.1411,5.0513,5.127,575648,0
2012-03-06,5.1125,5.1197,5.0657,5.1017,932814,0
2012-03-07,5.0947,5.166,5.0947,5.1554,442368,0
2012-03-08,5.2303,5.2303,5.1051,5.134,389838,0
2012-03-09,5.1375,5.2341,5.1125,5.2232,739210,0
2012-03-12,5.2303,5.2341,5.1731,5.202,689850,0
2012-03-13,5.227,5.313,5.2232,5.2988,890312,0
2012-03-14,5.2772,5.3307,5.2485,5.2772,554213,0
2012-03-15,5.2664,5.3491,5.2523,5.3414,954348,0
2012-03-16,5.359,5.3737,5.313,5.3491,1362059,0
2012-03-19,5.3491,5.395,5.3024,5.3843,723269,0
2012-03-20,5.3453,5.3915,5.313,5.3523,582327,0
2012-03-21,5.3702,5.3806,5.313,5.3625,541914,0
2012-03-22,5.3307,5.3344,5.2628,5.2988,259591,0
2012-03-23,5.2988,5.3453,5.259,5.3414,285099,0
2012-03-26,5.359,5.4203,5.3491,5.4025,394187,0
2012-03-27,5.4128,5.4454,5.3523,5.3878,370834,0
2012-03-28,5.3878,5.4527,5.3737,5.449,283408,0
2012-03-29,5.4057,5.4203,5.3414,5.4093,393220,0
2012-03-30,5.4527,5.4527,5.3344,5.3771,526743,0
2012-04-02,5.3702,5.4418,5.3702,5.4165,379778,0
2012-04-03,5.4128,5.438,5.3806,5.4276,438523,0
2012-04-04,5.3878,5.4093,5.359,5.3702,463933,0
2012-04-05,5.3625,5.3806,5.338,5.3771,234611,0
2012-04-09,5.3024,5.3987,5.2988,5.3702,625406,0
2012-04-10,5.3806,5.4057,5.3702,5.3771,943072,0
2012-04-11,5.4276,5.4527,5.3806,5.4165,488742,0
2012-04-12,5.4093,5.449,5.395,5.4344,341776,0
2012-04-13,5.3987,5.4239,5.2988,5.3092,417264,0
2012-04-16,5.3202,5.4311,5.3059,5.3878,313966,0
2012-04-17,5.395,5.5135,5.395,5.4559,416142,0
2012-04-18,5.4344,5.4454,5.3702,5.3878,293793,0
2012-04-19,5.3915,5.4527,5.3523,5.3878,348561,0
2012-04-20,5.4812,5.4957,5.3878,5.4057,399990,0
2012-04-23,5.3414,5.3987,5.3414,5.3806,483399,0
2012-04-24,5.3878,5.4779,5.3878,5.4632,226887,0
2012-04-25,5.5243,5.5594,5.4704,5.5097,321924,0
2012-04-26,5.4957,5.5526,5.4418,5.542,262295,0
2012-04-27,5.5632,5.5671,5.4418,5.5559,349114,0
2012-04-30,5.5594,5.5671,5.4919,5.5279,471701,0
2012-05-01,5.5279,5.5632,5.5029,5.5314,664668,0
2012-05-02,5.4993,5.5383,5.4632,5.5243,391123,0
2012-05-03,5.4993,5.5459,5.4527,5.474,512832,0
2012-05-04,5.4595,5.4812,5.3771,5.4203,295546,0
2012-05-07,5.395,5.506,5.395,5.4812,169605,0
2012-05-08,5.4418,5.5671,5.4344,5.5459,380535,0
2012-05-09,5.4993,5.5171,5.4418,5.4668,358356,0
2012-05-10,5.4919,5.542,5.4704,5.4957,258935,0
2012-05-11,5.4344,5.506,5.4344,5.4632,317506,0
2012-05-14,5.4239,5.4311,5.3843,5.4025,354615,0
2012-05-15,5.395,5.4668,5.3915,5.4057,206666,0
2012-05-16,5.4165,5.4812,5.338,5.3453,542527,0
2012-05-17,5.3702,5.4128,5.3414,5.3523,437689,0
2012-05-18,5.3453,5.3987,5.3165,5.3275,612152,0
2012-05-21,5.338,5.3453,5.2523,5.2952,773272,0
2012-05-22,5.2807,5.3555,5.2485,5.2912,875144,0
2012-05-23,5.2485,5.3092,5.2089,5.2952,574901,0
2012-05-24,5.2912,5.359,5.227,5.359,852701,0
2012-05-25,5.3625,5.4057,5.3523,5.395,410311,0
2012-05-29,5.4128,5.4418,5.2807,5.3702,1466747,0
2012-05-30,5.338,5.3523,5.2843,5.2878,699780,0
2012-05-31,5.2843,5.3625,5.2735,5.3491,1402958,0
2012-06-01,5.27,5.2952,5.1911,5.1982,600095,0
2012-06-04,5.2163,5.2664,5.1875,5.227,612667,0
2012-06-05,5.2232,5.3059,5.1946,5.2341,437163,0
2012-06-06,5.2553,5.2912,5.2303,5.2912,259899,0
2012-06-07,5.3453,5.3702,5.2952,5.2988,405588,0
2012-06-08,5.2807,5.3664,5.2411,5.3344,414030,0
2012-06-11,5.3702,5.3843,5.1946,5.1982,462804,0
2012-06-12,5.2163,5.2553,5.1911,5.2377,401992,0
2012-06-13,5.2123,5.313,5.1982,5.2199,383528,0
2012-06-14,5.2303,5.3165,5.2303,5.313,346001,0
2012-06-15,5.2485,5.3523,5.2485,5.259,1141558,0
2012-06-18,5.2553,5.3059,5.2303,5.2628,894363,0
2012-06-19,5.2807,5.3491,5.2628,5.3202,1024058,0
2012-06-20,5.3092,5.3202,5.2664,5.3059,308435,0
2012-06-21,5.2988,5.3165,5.1911,5.1946,381361,0
2012-06-22,5.2341,5.2772,5.1946,5.2447,1217179,0
2012-06-25,5.1911,5.2232,5.1875,5.1911,758378,0
2012-06-26,5.1911,5.2341,5.1911,5.1911,625045,0
2012-06-27,5.1911,5.3092,5.1875,5.2988,450566,0
2012-06-28,5.2735,5.3059,5.2303,5.2912,316951,0
2012-06-29,5.3664,5.4025,5.3344,5.4025,510623,0
2012-07-02,5.4057,5.4527,5.3625,5.4527,425397,0
2012-07-03,5.4559,5.5348,5.4344,5.5314,186803,0
2012-07-05,5.5171,5.5459,5.5029,5.5279,181987,0
2012-07-06,5.4704,5.5632,5.4704,5.5594,200801,0
2012-07-09,5.5206,5.5206,5.4311,5.4454,207561,0
2012-07-10,5.4704,5.4704,5.3737,5.4128,223679,0
2012-07-11,5.4239,5.4779,5.3806,5.4668,222882,0
2012-07-12,5.438,5.5029,5.395,5.4919,333782,0
2012-07-13,5.4957,5.6028,5.4779,5.5956,358850,0
2012-07-16,5.6028,5.6028,5.4595,5.5206,280160,0
2012-07-17,5.5492,5.6385,5.5135,5.6098,317682,0
2012-07-18,5.6172,5.6746,5.5459,5.5705,446109,0
2012-07-19,5.5777,5.6349,5.5135,5.6098,346970,0
2012-07-20,5.5705,5.583,5.506,5.5243,260869,0
2012-07-23,5.4454,5.4919,5.4203,5.4418,233837,0
2012-07-24,5.4595,5.4704,5.3806,5.449,321629,0
2012-07-25,5.4812,5.5559,5.449,5.5314,302448,0
2012-07-26,5.5243,5.5594,5.395,5.5559,451818,0
2012-07-27,5.581,5.8677,5.581,5.8535,582959,0
2012-07-30,5.7782,5.8788,5.7565,5.8352,354350,0
2012-07-31,5.825,5.8855,5.7961,5.825,417253,0
2012-08-01,5.825,5.9074,5.8033,5.8212,527725,0
2012-08-02,5.8212,5.8352,5.7071,5.7355,462705,0
2012-08-03,5.7674,5.8788,5.76,5.8568,413046,0
2012-08-06,5.8352,5.8677,5.8033,5.8499,221807,0
2012-08-07,5.8606,5.8822,5.825,5.8499,304694,0
2012-08-08,5.8464,5.8464,5.7925,5.8212,143520,0
2012-08-09,5.8286,5.8535,5.7817,5.8033,149005,0
2012-08-10,5.8071,5.8071,5.7322,5.7549,124375,0
2012-08-13,5.742,5.76,5.6673,5.7355,146879,0
2012-08-14,5.742,5.7782,5.696,5.7246,142237,0
2012-08-15,5.7388,5.7565,5.6923,5.7532,173625,0
2012-08-16,5.76,5.785,5.6923,5.7497,184016,0
2012-08-17,5.7388,5.785,5.7071,5.7746,221836,0
2012-08-20,6.1828,6.2185,5.9678,6.0002,2067211,0
2012-08-21,6.0431,6.2082,5.9965,6.0541,1160786,0
2012-08-22,6.0793,6.1112,6.029,6.029,521577,0
2012-08-23,6.0469,6.0718,5.9788,6.0039,430784,0
2012-08-24,6.0039,6.1396,6.0039,6.0895,404553,0
2012-08-27,6.1467,6.1898,6.1043,6.1396,431272,0
2012-08-28,6.1396,6.1828,6.1147,6.1296,546476,0
2012-08-29,6.1396,6.1935,6.1396,6.158,341911,0
2012-08-30,6.1396,6.1721,6.0895,6.1467,226716,0
2012-08-31,6.1645,6.1794,6.1185,6.1467,376065,0
2012-09-04,6.1794,6.1935,6.1185,6.1542,661649,0
2012-09-05,6.1721,6.1721,6.1043,6.1467,446299,0
2012-09-06,6.161,6.2112,6.1258,6.1505,846670,0
2012-09-07,6.1721,6.2329,6.1417,6.1828,454651,0
2012-09-10,6.1721,6.2329,6.1467,6.1935,326389,0
2012-09-11,6.1828,6.2329,6.1505,6.1505,319692,0
2012-09-12,6.1794,6.355,6.1794,6.3547,666186,0
2012-09-13,6.3547,6.5261,6.3258,6.4153,571549,0
2012-09-14,6.4587,6.5298,6.4153,6.4153,635519,0
2012-09-17,6.4012,6.4334,6.294,6.3258,552498,0
2012-09-18,6.3294,6.4118,6.2798,6.2976,649135,0
2012-09-19,6.2901,6.3191,6.2687,6.2863,444414,0
2012-09-20,6.2798,6.351,6.2147,6.3437,505441,0
2012-09-21,6.4618,6.5298,6.4153,6.4587,1249576,0
2012-09-24,6.4442,6.5443,6.4442,6.5298,316091,0
2012-09-25,6.5406,6.6375,6.5088,6.5406,682637,0
2012-09-26,6.5406,6.6053,6.4871,6.5443,1071196,0
2012-09-27,6.5552,6.6483,6.5157,6.5802,437362,0
2012-09-28,6.5443,6.5909,6.5123,6.5298,492769,0
2012-10-01,6.5767,6.6053,6.5193,6.5623,402421,0
2012-10-02,6.5802,6.6375,6.5406,6.6305,426832,0
2012-10-03,6.652,6.652,6.5836,6.5946,433226,0
2012-10-04,6.6305,6.6662,6.6126,6.6624,497002,0
2012-10-05,6.6732,6.766,6.6732,6.734,353223,0
2012-10-08,6.598,6.6874,6.5871,6.6732,404186,0
2012-10-09,6.6843,6.6877,6.6158,6.6269,269248,0
2012-10-10,6.6158,6.6843,6.598,6.6158,270062,0
2012-10-11,6.6483,6.6654,6.6158,6.634,231060,0
2012-10-12,6.6195,6.6195,6.512,6.5189,400818,0
2012-10-15,6.5189,6.5886,6.5084,6.5189,329977,0
2012-10-16,6.5514,6.562,6.4614,6.5225,464139,0
2012-10-17,6.5514,6.6269,6.5013,6.6015,378842,0
2012-10-18,6.5946,6.6269,6.5189,6.5474,299391,0
2012-10-19,6.5157,6.5443,6.4688,6.4762,557531,0
2012-10-22,6.4762,6.5477,6.4265,6.4614,485468,0
2012-10-23,6.4261,6.4363,6.3357,6.404,404217,0
2012-10-24,6.4438,6.4473,6.3899,6.4005,379526,0
2012-10-25,6.4473,6.5084,6.3647,6.4473,449513,0
2012-10-26,6.4473,6.4473,6.0882,6.2392,688566,0
2012-10-31,6.2499,6.458,6.1924,6.458,620798,0
2012-11-01,6.4795,6.4795,6.2893,6.3393,899899,0
2012-11-02,6.3755,6.3755,6.2392,6.257,515799,0
2012-11-05,6.2464,6.2464,6.0845,6.1779,596221,0
2012-11-06,6.196,6.2932,6.1483,6.2644,471231,0
2012-11-07,6.2248,6.2248,6.0164,6.0455,763928,0
2012-11-08,6.056,6.0815,5.9806,5.9841,480793,0
2012-11-09,6.013,6.0489,5.977,5.977,399270,0
2012-11-12,5.9841,6.0201,5.9305,5.9733,289896,0
2012-11-13,5.9051,5.977,5.8873,5.8873,298211,0
2012-11-14,5.8946,5.9162,5.7794,5.783,782707,0
2012-11-15,5.8624,5.8624,5.6574,5.7008,1239460,0
2012-11-16,5.6934,5.8692,5.6358,5.8479,662990,0
2012-11-19,5.9983,6.0343,5.9518,6.0057,566894,0
2012-11-20,5.9733,6.0309,5.9518,5.9806,314298,0
2012-11-21,5.9947,6.0273,5.9266,5.9806,290125,0
2012-11-23,6.0057,6.0595,5.977,6.056,215050,0
2012-11-26,6.0455,6.0741,5.9947,6.0343,333332,0
2012-11-27,6.0525,6.0667,6.0057,6.0094,506019,0
2012-11-28,5.9841,6.038,5.8803,6.0309,598236,0
2012-11-29,6.0633,6.1136,6.0236,6.0919,334105,0
2012-11-30,6.1169,6.1599,6.0667,6.1452,582037,0
2012-12-03,6.1709,6.1775,6.0919,6.146,377198,0
2012-12-04,6.1243,6.1634,6.0489,6.1207,243812,0
2012-12-05,6.1349,6.1634,6.0778,6.0815,351169,0
2012-12-06,6.0882,6.1313,6.0633,6.1169,322431,0
2012-12-07,6.1599,6.1634,6.1101,6.1528,411519,0
2012-12-10,6.167,6.1849,6.1028,6.1528,298943,0
2012-12-11,6.1886,6.275,6.1886,6.275,391630,0
2012-12-12,6.3071,6.3319,6.2173,6.2287,292154,0
2012-12-13,6.2353,6.2712,6.2034,6.2319,313565,0
2012-12-14,6.2137,6.275,6.2104,6.2353,337507,0
2012-12-17,6.2534,6.3681,6.2392,6.3502,411775,0
2012-12-18,6.3393,6.4078,6.3183,6.4074,552521,0
2012-12-19,6.404,6.4438,6.3319,6.4078,376585,0
2012-12-20,6.3681,6.4547,6.3611,6.3825,770008,0
2012-12-21,6.3611,6.4547,6.3183,6.3862,1590224,0
2012-12-24,6.3718,6.3825,6.3004,6.354,177529,0
2012-12-26,6.354,6.354,6.2822,6.3319,396590,0
2012-12-27,6.3219,6.3393,6.2353,6.3253,538545,0
2012-12-28,6.3071,6.3575,6.2287,6.3183,400815,0
2012-12-31,6.3183,6.3825,6.2464,6.3825,591858,0
2013-01-02,6.4363,6.6195,6.4363,6.6053,807004,0
2013-01-03,6.5514,6.6877,6.5514,6.6877,600393,0
2013-01-04,6.7236,6.7236,6.6269,6.6554,382378,0
2013-01-07,6.6089,6.6554,6.562,6.6375,369491,0
2013-01-08,6.6126,6.634,6.5693,6.6305,270505,0
2013-01-09,6.623,6.6483,6.5693,6.5832,215244,0
2013-01-10,6.6015,6.6305,6.5368,6.6089,245505,0
2013-01-11,6.623,6.6269,6.4762,6.5189,447874,0
2013-01-14,6.5013,6.5477,6.4402,6.4795,438651,0
2013-01-15,6.4293,6.4795,6.4293,6.4614,688324,0
2013-01-16,6.4614,6.4795,6.4473,6.458,343130,0
2013-01-17,6.4688,6.5259,6.4614,6.4902,314194,0
2013-01-18,6.4902,6.4902,6.3825,6.458,393208,0
2013-01-22,6.5157,6.5295,6.4473,6.5259,383444,0
2013-01-23,6.5189,6.5333,6.4327,6.4547,273715,0
2013-01-24,6.4726,6.4726,6.3899,6.4327,390310,0
2013-01-25,6.4261,6.4726,6.354,6.4005,292396,0
2013-01-28,6.3899,6.404,6.343,6.3718,202157,0
2013-01-29,6.3862,6.4293,6.3718,6.4293,366350,0
2013-01-30,6.4293,6.4293,6.2425,6.2534,655460,0
2013-01-31,6.2607,6.4261,6.2319,6.3357,452405,0
2013-02-01,6.2932,6.4614,6.2644,6.4293,692778,0
2013-02-04,6.4149,6.4976,6.4149,6.4651,775630,0
2013-02-05,6.512,6.5693,6.4651,6.5548,486622,0
2013-02-06,6.5225,6.562,6.4795,6.5585,824408,0
2013-02-07,6.5474,6.5871,6.498,6.562,251400,0
2013-02-08,6.573,6.6162,6.5585,6.5871,226845,0
2013-02-11,6.5946,6.6162,6.5548,6.5909,190939,0
2013-02-12,6.562,6.6158,6.5443,6.5909,222255,0
2013-02-13,6.5909,6.6234,6.5259,6.6199,559549,0
2013-02-14,6.5909,6.6126,6.5474,6.5656,448904,0
2013-02-15,6.6053,6.634,6.4939,6.5259,469682,0
2013-02-19,6.5585,6.6234,6.5585,6.6234,735125,0
2013-02-20,6.6126,6.6521,6.5117,6.5117,490793,0
2013-02-21,6.5117,6.5656,6.4145,6.4289,324233,0
2013-02-22,6.4722,6.4758,6.422,6.4758,316419,0
2013-02-25,6.4867,6.4976,6.3175,6.3245,437992,0
2013-02-26,6.3603,6.4074,6.2925,6.3714,432082,0
2013-02-27,6.3458,6.4145,6.3175,6.3534,380636,0
2013-02-28,6.3391,6.4001,6.3029,6.3603,405598,0
2013-03-01,6.2961,6.4323,6.2704,6.3964,563523,0
2013-03-04,6.3714,6.4543,6.3569,6.4543,481950,0
2013-03-05,6.562,6.562,6.4398,6.4722,343707,0
2013-03-06,6.4867,6.4976,6.4323,6.4614,260918,0
2013-03-07,6.4543,6.4976,6.4398,6.4651,348262,0
2013-03-08,6.5081,6.5117,6.4323,6.4684,272862,0
2013-03-11,6.4435,6.4651,6.4001,6.4257,188025,0
2013-03-12,6.4074,6.4074,6.3751,6.3964,283486,0
2013-03-13,6.3856,6.4614,6.3785,6.4543,231412,0
2013-03-14,6.4543,6.5081,6.4359,6.5049,221731,0
2013-03-15,6.5259,6.551,6.4647,6.5333,958365,0
2013-03-18,6.4543,6.5443,6.4543,6.5013,319155,0
2013-03-19,6.5013,6.5802,6.4939,6.5225,390006,0
2013-03-20,6.573,6.5767,6.5295,6.5656,274405,0
2013-03-21,6.5154,6.6375,6.4792,6.6234,527178,0
2013-03-22,6.5871,6.6521,6.5871,6.634,399873,0
2013-03-25,6.6669,6.7239,6.6234,6.7064,374317,0
2013-03-26,6.7493,6.7493,6.6881,6.7274,255089,0
2013-03-27,6.7064,6.76,6.6609,6.7493,419794,0
2013-03-28,6.7781,6.7817,6.7239,6.76,404811,0
2013-04-01,6.76,6.7781,6.6847,6.7239,498069,0
2013-04-02,6.7634,6.7672,6.6558,6.6736,454904,0
2013-04-03,6.6956,6.6956,6.6126,6.6272,417674,0
2013-04-04,6.6272,6.6956,6.6053,6.6956,519097,0
2013-04-05,6.5909,6.7064,6.5443,6.6956,384593,0
2013-04-08,6.6956,6.7744,6.6881,6.7744,489355,0
2013-04-09,6.7958,6.7958,6.7387,6.7493,392537,0
2013-04-10,6.7565,6.9147,6.7493,6.9077,479999,0
2013-04-11,6.9077,6.9506,6.8897,6.9471,262827,0
2013-04-12,6.9008,6.9401,6.8914,6.9363,278838,0
2013-04-15,6.8864,6.9255,6.7958,6.8214,687177,0
2013-04-16,6.8864,6.9436,6.7958,6.9291,452844,0
2013-04-17,6.8646,6.8752,6.7616,6.8032,566379,0
2013-04-18,6.7958,6.8176,6.7239,6.8032,554917,0
2013-04-19,6.8032,6.9436,6.7994,6.9291,420544,0
2013-04-22,6.9363,6.9687,6.8287,6.897,357966,0
2013-04-23,6.9687,7.0285,6.9111,7.0228,664259,0
2013-04-24,7.0047,7.0443,6.9833,7.012,283809,0
2013-04-25,7.0047,7.1025,7.0047,7.0266,276760,0
2013-04-26,7.0228,7.0228,6.922,6.9471,259959,0
2013-04-29,6.9471,6.9905,6.9291,6.9687,254663,0
2013-04-30,6.9833,7.1629,6.9046,7.127,560467,0
2013-05-01,7.0804,7.0913,6.9111,6.9111,646443,0
2013-05-02,6.922,7.0588,6.9077,7.0341,316534,0
2013-05-03,7.1025,7.1451,7.0949,7.1126,263378,0
2013-05-06,7.1091,7.1813,7.0986,7.1306,343875,0
2013-05-07,7.1343,7.1995,7.127,7.1995,700000,0
2013-05-08,7.2026,7.2427,7.1685,7.2026,376373,0
2013-05-09,7.2137,7.2137,7.1088,7.1199,198278,0
2013-05-10,7.1122,7.1199,7.0549,7.0804,159135,0
2013-05-13,7.0804,7.1629,7.0333,7.1523,209254,0
2013-05-14,7.1415,7.2319,7.127,7.2282,261297,0
2013-05-15,7.2101,7.3003,7.1813,7.2605,244485,0
2013-05-16,7.1848,7.2464,7.1848,7.2172,209987,0
2013-05-17,7.239,7.2768,7.2246,7.2427,386476,0
2013-05-20,7.2172,7.2605,7.1706,7.2064,663776,0
2013-05-21,7.1922,7.2715,7.1523,7.2641,356146,0
2013-05-22,7.2537,7.3798,7.2172,7.2573,393795,0
2013-05-23,7.2246,7.2859,7.2208,7.2573,510914,0
2013-05-24,7.2427,7.3471,7.2208,7.3181,295905,0
2013-05-28,7.4231,7.4881,7.358,7.4049,298213,0
2013-05-29,7.3979,7.4196,7.2464,7.3147,409997,0
2013-05-30,7.3254,7.3509,7.3003,7.3254,348297,0
2013-05-31,7.2808,7.2808,7.1359,7.1391,455776,0
2013-06-03,7.1415,7.239,7.0909,7.1884,578108,0
2013-06-04,7.1777,7.2208,7.0658,7.1161,253862,0
2013-06-05,7.0945,7.1448,7.0224,7.0624,195188,0
2013-06-06,7.044,7.2282,7.0301,7.2282,415108,0
2013-06-07,7.2898,7.2898,7.1557,7.1959,614524,0
2013-06-10,7.2319,7.3654,7.1884,7.3654,384229,0
2013-06-11,7.3077,7.358,7.2859,7.304,197407,0
2013-06-12,7.3291,7.3291,7.1415,7.1667,226610,0
2013-06-13,7.1523,7.2825,7.127,7.2715,186858,0
2013-06-14,7.2605,7.2605,7.0945,7.1343,225976,0
2013-06-17,7.1995,7.2246,7.127,7.1848,307808,0
2013-06-18,7.2172,7.3689,7.1629,7.3546,272436,0
2013-06-19,7.376,7.4267,7.3327,7.3867,354203,0
2013-06-20,7.304,7.3689,7.2605,7.3471,428137,0
2013-06-21,7.3689,7.5059,7.3254,7.3903,1596935,0
2013-06-24,7.3218,7.4848,7.297,7.3181,505022,0
2013-06-25,7.3903,7.4484,7.2537,7.4337,573685,0
2013-06-26,7.4985,7.5671,7.3903,7.5491,1033652,0
2013-06-27,7.6001,7.7186,7.5709,7.6861,343492,0
2013-06-28,7.6704,7.7281,7.6125,7.6233,1627213,0
2013-07-01,7.6432,7.8091,7.5964,7.7118,359740,0
2013-07-02,7.7262,7.8563,7.6394,7.8055,285040,0
2013-07-03,7.6899,7.8563,7.6899,7.8275,188141,0
2013-07-05,7.946,8.1051,7.8569,8.0906,376081,0
2013-07-08,8.1229,8.1991,8.0404,8.0582,329528,0
2013-07-09,8.1193,8.1302,7.9934,8.0942,495386,0
2013-07-10,8.1015,8.1193,7.9496,8.0039,451857,0
2013-07-11,8.0833,8.2026,7.8492,7.9283,389775,0
2013-07-12,7.9246,8.0222,7.9174,7.9934,416654,0
2013-07-15,8.0039,8.0582,7.9861,8.0148,336109,0
2013-07-16,8.0148,8.0729,7.8343,7.9934,353453,0
2013-07-17,8.0222,8.0404,7.9825,7.9971,270485,0
2013-07-18,7.9971,8.1123,7.9843,8.0729,302041,0
2013-07-19,8.0476,8.0942,7.957,8.0616,283370,0
2013-07-22,8.0795,8.1375,8.0457,8.1266,190545,0
2013-07-23,8.1338,8.1448,8.0367,8.141,232848,0
2013-07-24,8.1555,8.188,8.1087,8.1519,236612,0
2013-07-25,8.141,8.2136,8.076,8.1485,427940,0
2013-07-26,8.1119,8.2747,7.9714,8.0976,291035,0
2013-07-29,8.1266,8.1266,7.9533,8.0513,242527,0
2013-07-30,8.0582,8.1102,8.0039,8.0295,410420,0
2013-07-31,8.0476,8.1448,7.9825,8.0112,320333,0
2013-08-01,8.0833,8.1157,8.0222,8.0295,650076,0
2013-08-02,8.0257,8.0404,7.9896,8.0112,476962,0
2013-08-05,8.0295,8.1552,8.0295,8.1375,861181,0
2013-08-06,8.1302,8.1844,8.0616,8.1302,524331,0
2013-08-07,8.1375,8.1519,8.0729,8.1119,268547,0
2013-08-08,8.17,8.2605,8.0906,8.1048,341813,0
2013-08-09,8.0906,8.1015,8.0616,8.0795,213499,0
2013-08-12,8.0291,8.0795,7.9529,7.971,407644,0
2013-08-13,8.0002,8.0002,7.8159,7.8555,463684,0
2013-08-14,7.8339,7.8987,7.8159,7.8482,218980,0
2013-08-15,7.783,7.8519,7.6854,7.7141,289575,0
2013-08-16,7.6783,7.7721,7.6532,7.6926,289774,0
2013-08-19,7.7107,7.7216,7.646,7.6674,223890,0
2013-08-20,7.671,7.8447,7.654,7.8376,294089,0
2013-08-21,7.7902,7.8084,7.675,7.6888,288140,0
2013-08-22,7.7216,7.8048,7.6962,7.8048,136550,0
2013-08-23,7.8048,7.8376,7.6962,7.7471,195723,0
2013-08-26,7.7721,7.7796,7.6926,7.7216,258999,0
2013-08-27,7.6674,7.6674,7.4652,7.4688,393592,0
2013-08-28,7.4142,7.5081,7.4032,7.4213,496574,0
2013-08-29,7.3852,7.5263,7.3817,7.5189,381771,0
2013-08-30,7.5277,7.564,7.4844,7.5458,1482898,0
2013-09-03,7.595,7.671,7.5224,7.595,488290,0
2013-09-04,7.6314,7.7434,7.6059,7.7254,439858,0
2013-09-05,7.7398,7.7758,7.6888,7.7254,271537,0
2013-09-06,7.7612,7.7612,7.5805,7.6854,313089,0
2013-09-09,7.7254,7.7398,7.6278,7.7398,245492,0
2013-09-10,7.7648,7.7866,7.6926,7.783,188878,0
2013-09-11,7.7758,7.794,7.646,7.7866,457040,0
2013-09-12,7.7758,7.8376,7.754,7.7796,582093,0
2013-09-13,7.8048,7.8482,7.7323,7.7434,402579,0
2013-09-16,7.8447,7.8447,7.7034,7.7576,674449,0
2013-09-17,7.7471,7.917,7.6997,7.8951,449246,0
2013-09-18,7.8987,8.0472,7.8482,7.9457,515880,0
2013-09-19,7.9749,7.9784,7.7978,7.8664,437808,0
2013-09-20,7.9132,8.0182,7.8772,7.9967,1261841,0
2013-09-23,7.9822,7.9967,7.8702,7.9242,722990,0
2013-09-24,7.9604,8.0148,7.8951,7.9566,461413,0
2013-09-25,7.9566,8.0112,7.8738,7.9529,401193,0
2013-09-26,7.9604,7.9784,7.888,7.9675,335945,0
2013-09-27,7.9132,8.0039,7.9132,7.9529,304696,0
2013-09-30,7.9155,8.0065,7.8217,7.9373,596790,0
2013-10-01,7.9347,8.0112,7.917,8.0112,545004,0
2013-10-02,7.9784,8.0112,7.9206,7.9967,480507,0
2013-10-03,7.9784,8.0112,7.9311,7.9822,289788,0
2013-10-04,7.9604,8.0112,7.9529,8.0039,170671,0
2013-10-07,7.9457,8.0039,7.9025,7.9132,338543,0
2013-10-08,7.9206,7.9529,7.8339,7.8339,298061,0
2013-10-09,7.8482,7.8664,7.794,7.8195,419445,0
2013-10-10,7.9098,7.9893,7.9098,7.9822,311891,0
2013-10-11,7.9423,8.0546,7.9347,8.04,622393,0
2013-10-14,8.0148,8.0729,7.9967,8.0616,615204,0
2013-10-15,8.0616,8.1157,8.0218,8.0364,259075,0
2013-10-16,8.069,8.1555,8.0291,8.0472,688475,0
2013-10-17,8.0253,8.1593,8.0039,8.1519,304145,0
2013-10-18,8.2279,8.2644,8.001,8.2461,379130,0
2013-10-21,8.1991,8.2783,8.141,8.2244,312440,0
2013-10-22,8.239,8.2537,8.1952,8.2244,196226,0
2013-10-23,8.1884,8.2424,8.1519,8.2279,209860,0
2013-10-24,8.1917,8.3219,8.1884,8.3037,483905,0
2013-10-25,8.3799,8.7998,8.3363,8.7962,1097414,0
2013-10-28,8.872,8.976,8.7671,8.7705,872899,0
2013-10-29,8.818,8.8534,8.7159,8.7671,348388,0
2013-10-30,8.7851,8.7923,8.68,8.6872,457325,0
2013-10-31,8.7021,8.7239,8.5895,8.5934,397483,0
2013-11-01,8.5605,8.6262,8.5029,8.5643,601932,0
2013-11-04,8.6152,8.6152,8.5246,8.5679,425803,0
2013-11-05,8.5353,8.5971,8.5136,8.5318,290484,0
2013-11-06,8.5789,8.5804,8.488,8.521,1000054,0
2013-11-07,8.5391,8.5532,8.4487,8.4523,751109,0
2013-11-08,8.4487,8.6985,8.4487,8.6985,748266,0
2013-11-11,8.6985,8.7203,8.5934,8.6007,225420,0
2013-11-12,8.5934,8.6044,8.4918,8.5246,469463,0
2013-11-13,8.4956,8.6189,8.4956,8.6189,190632,0
2013-11-14,8.6407,8.6407,8.5605,8.5605,201759,0
2013-11-15,8.5503,8.586,8.499,8.5568,938643,0
2013-11-18,8.5895,8.673,8.5391,8.5605,412761,0
2013-11-19,8.5679,8.6152,8.499,8.5246,537198,0
2013-11-20,8.5532,8.5568,8.499,8.5353,259280,0
2013-11-21,8.5716,8.6262,8.5285,8.6077,436764,0
2013-11-22,8.6262,8.6622,8.5716,8.6332,391515,0
2013-11-25,8.6552,8.7095,8.6297,8.6588,1074395,0
2013-11-26,8.6876,8.6985,8.6297,8.6876,297433,0
2013-11-27,8.7021,8.7562,8.6552,8.7562,318955,0
2013-11-29,8.7889,8.7889,8.7166,8.7239,211201,0
2013-12-02,8.7132,8.7132,8.5172,8.5246,418554,0
2013-12-03,8.5172,8.7456,8.3579,8.7239,959616,0
2013-12-04,8.7418,8.8254,8.6769,8.6949,982934,0
2013-12-05,8.6876,8.731,8.6407,8.7021,482475,0
2013-12-06,8.7889,8.894,8.7889,8.8364,442007,0
2013-12-09,8.844,8.844,8.7021,8.7021,1257875,0
2013-12-10,8.6949,8.731,8.6115,8.6407,662185,0
2013-12-11,8.6332,8.6985,8.5285,8.5789,512913,0
2013-12-12,8.5895,8.6478,8.5391,8.5716,337712,0
2013-12-13,8.5643,8.6189,8.488,8.5895,440903,0
2013-12-16,8.6044,8.731,8.5934,8.7278,298535,0
2013-12-17,8.7418,8.7418,8.6152,8.7095,254554,0
2013-12-18,8.7132,8.8543,8.6371,8.8515,391546,0
2013-12-19,8.8804,8.9267,8.7418,8.7927,1453768,0
2013-12-20,8.8364,9.2384,8.8141,9.1992,2924921,0
2013-12-23,9.2068,9.2914,9.1001,9.2845,503810,0
2013-12-24,9.3001,9.3553,9.1858,9.1992,244978,0
2013-12-26,9.2452,9.2962,9.1943,9.2529,553477,0
2013-12-27,9.2875,9.3298,9.2107,9.3001,519540,0
2013-12-30,9.2684,9.3001,9.2277,9.2646,519296,0
2013-12-31,9.2845,9.3944,9.2413,9.2704,494464,0
2014-01-02,9.2606,9.2646,9.1079,9.1905,582675,0
2014-01-03,9.1905,9.2875,9.1693,9.2452,545224,0
2014-01-06,9.2766,9.2766,9.1624,9.2068,587414,0
2014-01-07,9.217,9.3216,9.2068,9.2766,510776,0
2014-01-08,9.2914,9.4083,9.22,9.4054,458560,0
2014-01-09,9.4518,9.4667,9.2646,9.2914,1169579,0
2014-01-10,9.3147,9.366,9.1943,9.2806,508501,0
2014-01-13,9.2355,9.249,9.1809,9.2021,634867,0
2014-01-14,9.2142,9.2316,9.1624,9.1992,951062,0
2014-01-15,9.2068,9.2962,9.2068,9.2316,347202,0
2014-01-16,9.2068,9.2559,9.1624,9.22,416900,0
2014-01-17,9.2238,9.2646,9.1992,9.2413,332197,0
2014-01-21,9.2875,9.3769,9.2875,9.3216,486981,0
2014-01-22,9.3455,9.3523,9.2739,9.2962,306535,0
2014-01-23,9.2277,9.2413,9.1674,9.2355,529503,0
2014-01-24,9.1519,9.2107,9.1221,9.1905,1063081,0
2014-01-27,9.249,9.617,9.0686,9.1905,844780,0
2014-01-28,9.22,9.2646,9.1731,9.2355,654180,0
2014-01-29,9.1693,9.2413,9.1693,9.1731,1124056,0
2014-01-30,9.1992,9.3147,9.1875,9.2452,833478,0
2014-01-31,9.2068,9.2413,9.1404,9.1943,715987,0
2014-02-03,9.2606,9.2616,8.977,9.036,1912344,0
2014-02-04,9.0821,9.2316,8.9619,9.0511,783015,0
2014-02-05,9.0821,9.0897,8.9444,8.9985,628483,0
2014-02-06,9.0511,9.1365,8.9921,9.1271,617052,0
2014-02-07,9.1404,9.2452,9.1127,9.177,800800,0
2014-02-10,9.2606,9.2816,9.0646,9.1875,764517,0
2014-02-11,9.2578,9.3157,9.1875,9.2739,631612,0
2014-02-12,9.2704,9.37,9.2452,9.2923,529125,0
2014-02-13,9.2423,9.308,9.218,9.2816,345953,0
2014-02-14,9.2578,9.4054,9.2423,9.3994,339388,0
2014-02-18,9.3994,9.4489,9.3416,9.3778,561930,0
2014-02-19,9.3416,9.3553,9.1702,9.1914,991268,0
2014-02-20,9.2021,9.3226,9.1519,9.2277,629500,0
2014-02-21,9.2606,9.308,9.2384,9.2739,1220787,0
2014-02-24,9.2739,9.3916,9.2739,9.367,1244790,0
2014-02-25,9.3876,9.3916,9.308,9.3376,348877,0
2014-02-26,9.3836,9.4439,9.3157,9.4369,813374,0
2014-02-27,9.4489,9.545,9.4132,9.536,642397,0
2014-02-28,9.563,9.734,9.529,9.63,757855,0
2014-03-03,9.567,9.612,9.4876,9.553,836465,0
2014-03-04,9.65,9.881,9.65,9.792,1013067,0
2014-03-05,9.799,9.799,9.686,9.74,735625,0
2014-03-06,9.74,9.842,9.698,9.83,481593,0
2014-03-07,9.838,9.945,9.796,9.812,587819,0
2014-03-10,9.788,9.86,9.748,9.852,582479,0
2014-03-11,9.818,9.852,9.722,9.812,464523,0
2014-03-12,9.805,9.838,9.718,9.818,471554,0
2014-03-13,9.896,9.896,9.778,9.864,632617,0
2014-03-14,9.877,9.922,9.773,9.818,1305735,0
2014-03-17,9.874,10.01,9.848,9.98,1369649,0
2014-03-18,10.006,10.104,9.947,10.09,496775,0
2014-03-19,10.078,10.234,10.029,10.147,621019,0
2014-03-20,10.112,10.248,10.078,10.245,804431,0
2014-03-21,10.254,10.428,10.238,10.278,3329465,0
2014-03-24,10.39,10.39,10.1,10.12,920925,0
2014-03-25,10.189,10.259,10.127,10.22,1022810,0
2014-03-26,10.245,10.259,10.104,10.108,1070027,0
2014-03-27,10.093,10.133,9.994,10.006,925708,0
2014-03-28,9.986,10.071,9.926,10.033,917385,0
2014-03-31,10.096,10.176,10.025,10.037,923829,0
2014-04-01,10.041,10.143,9.99,10.127,960643,0
2014-04-02,10.13,10.168,10.021,10.033,889170,0
2014-04-03,10.051,10.062,9.995,10.037,578316,0
2014-04-04,10.058,10.074,9.748,9.756,966208,0
2014-04-07,9.711,9.74,9.578,9.704,1279284,0
2014-04-08,9.73,9.815,9.671,9.752,1238500,0
2014-04-09,9.752,9.812,9.711,9.778,1011374,0
2014-04-10,9.778,9.778,9.4886,9.533,2638605,0
2014-04-11,9.4836,9.553,9.429,9.4886,2396516,0
2014-04-14,9.553,9.579,9.4399,9.536,1595783,0
2014-04-15,9.533,9.553,9.4399,9.515,1703205,0
2014-04-16,9.533,9.553,9.4975,9.553,1546541,0
2014-04-17,9.549,9.56,9.4936,9.549,2440053,0
2014-04-21,9.553,9.792,9.529,9.549,2426085,0
2014-04-22,9.533,9.66,9.533,9.587,929998,0
2014-04-23,9.595,9.664,9.56,9.646,1948895,0
2014-04-24,9.689,9.689,9.587,9.602,1127151,0
2014-04-25,9.587,9.623,9.557,9.583,3174399,0
2014-04-28,9.66,9.792,9.583,9.73,2370542,0
2014-04-29,9.76,9.769,9.674,9.701,2121768,0
2014-04-30,9.701,9.748,9.674,9.725,3035858,0
2014-05-01,9.74,9.83,9.714,9.76,1816100,0
2014-05-02,9.541,9.97,9.533,9.962,25739799,0
2014-05-05,9.948,9.967,9.815,9.856,8076416,0
2014-05-06,9.842,9.923,9.812,9.815,8446118,0
2014-05-07,9.823,9.83,9.734,9.762,6962178,0
2014-05-08,9.65,9.733,9.558,9.668,48013346,0
2014-05-09,9.64,9.742,9.63,9.705,34679398,0
2014-05-12,9.724,9.863,9.686,9.834,29232975,0
2014-05-13,9.834,9.844,9.714,9.78,7135300,0
2014-05-14,9.789,9.789,9.668,9.696,8396555,0
2014-05-15,9.65,9.733,9.538,9.65,8149917,0
2014-05-16,9.668,9.696,9.593,9.696,5081287,0
2014-05-19,9.658,9.696,9.653,9.682,3812120,0
2014-05-20,9.658,9.714,9.611,9.677,5132164,0
2014-05-21,9.696,9.733,9.65,9.668,3559631,0
2014-05-22,9.696,9.742,9.65,9.724,4803433,0
2014-05-23,9.742,9.853,9.705,9.824,12236869,0
2014-05-27,9.834,9.91,9.824,9.91,10930178,0
2014-05-28,9.88,9.91,9.789,9.844,4488415,0
2014-05-29,9.88,9.965,9.853,9.938,13878263,0
2014-05-30,9.955,10.029,9.928,10.021,18293606,0
2014-06-02,10.021,10.066,9.965,10.047,5687344,0
2014-06-03,10.056,10.076,10.021,10.029,3748287,0
2014-06-04,9.992,10.12,9.973,10.095,5069502,0
2014-06-05,10.066,10.132,10.066,10.132,4786965,0
2014-06-06,10.132,10.141,10.076,10.132,4182396,0
2014-06-09,10.105,10.243,10.095,10.243,6812005,0
2014-06-10,10.186,10.206,10.105,10.159,4299904,0
2014-06-11,10.076,10.159,9.992,10.141,6468360,0
2014-06-12,10.141,10.159,10.076,10.141,5136412,0
2014-06-13,10.132,10.196,10.115,10.178,3441871,0
2014-06-16,10.15,10.178,10.056,10.066,4127837,0
2014-06-17,10.095,10.31,10.095,10.196,9174060,0
2014-06-18,10.196,10.243,10.095,10.234,4258714,0
2014-06-19,10.243,10.261,10.178,10.206,4732716,0
2014-06-20,10.225,10.363,10.215,10.252,26212582,0
2014-06-23,10.247,10.344,10.247,10.29,5562413,0
2014-06-24,10.327,10.382,10.225,10.252,7235393,0
2014-06-25,10.215,10.3,10.124,10.271,4832606,0
2014-06-26,10.243,10.271,10.15,10.225,6043697,0
2014-06-27,10.196,10.344,10.196,10.261,39898035,0
2014-06-30,10.243,10.29,10.159,10.252,4065733,0
2014-07-01,10.261,10.401,10.252,10.391,9286530,0
2014-07-02,10.336,10.391,10.281,10.31,3756693,0
2014-07-03,10.327,10.391,10.327,10.363,1315952,0
2014-07-07,10.31,10.344,10.3,10.327,2740294,0
2014-07-08,10.3,10.3,10.196,10.206,3328531,0
2014-07-09,10.234,10.276,10.206,10.225,2526865,0
2014-07-10,10.056,10.141,9.983,10.076,3259565,0
2014-07-11,10.047,10.115,10.012,10.076,2219630,0
2014-07-14,10.124,10.159,10.016,10.021,2908450,0
2014-07-15,10.021,10.086,10.012,10.029,2553197,0
2014-07-16,10.076,10.076,9.923,9.933,2776386,0
2014-07-17,9.89,9.89,9.762,9.77,3159688,0
2014-07-18,9.752,9.992,9.742,9.992,4519458,0
2014-07-21,9.946,9.992,9.88,9.946,2017273,0
2014-07-22,9.965,10.002,9.834,9.89,2045289,0
2014-07-23,9.872,9.946,9.844,9.946,2252677,0
2014-07-24,9.946,9.983,9.91,9.973,3388118,0
2014-07-25,9.919,10.012,9.853,9.946,4791577,0
2014-07-28,9.946,9.973,9.798,9.806,2993666,0
2014-07-29,9.806,9.853,9.752,9.798,3478835,0
2014-07-30,9.815,9.853,9.724,9.794,3053030,0
2014-07-31,9.742,9.789,9.613,9.619,4970780,0
2014-08-01,9.667,9.705,9.501,9.649,4367863,0
2014-08-04,9.686,9.742,9.583,9.649,2162811,0
2014-08-05,9.61,9.733,9.583,9.629,2672753,0
2014-08-06,9.639,9.733,9.583,9.714,2811816,0
2014-08-07,9.752,9.77,9.592,9.619,1695596,0
2014-08-08,9.61,9.696,9.61,9.667,2342927,0
2014-08-11,9.686,9.714,9.629,9.657,3476084,0
2014-08-12,9.639,9.677,9.619,9.649,2632578,0
2014-08-13,9.649,9.667,9.629,9.657,4392396,0
2014-08-14,9.649,9.672,9.629,9.657,2730819,0
2014-08-15,9.724,9.724,9.601,9.657,2916869,0
2014-08-18,9.677,9.742,9.649,9.724,3088349,0
2014-08-19,9.733,9.78,9.733,9.78,1355959,0
2014-08-20,9.742,9.815,9.733,9.78,2422317,0
2014-08-21,9.789,9.939,9.78,9.92,1998400,0
2014-08-22,9.91,9.966,9.877,9.92,1509786,0
2014-08-25,9.966,9.993,9.91,9.956,1650211,0
2014-08-26,9.966,10.057,9.91,10.029,2565604,0
2014-08-27,10.022,10.057,9.89,9.9,1802521,0
2014-08-28,9.89,9.91,9.824,9.834,2054443,0
2014-08-29,9.834,9.91,9.806,9.88,1536715,0
2014-09-02,9.939,9.983,9.853,9.947,2417030,0
2014-09-03,9.956,9.966,9.844,9.9,1628679,0
2014-09-04,9.9,9.974,9.806,9.844,1456101,0
2014-09-05,9.798,9.88,9.78,9.88,1713607,0
2014-09-08,9.863,9.939,9.789,9.92,1871410,0
2014-09-09,9.9,9.9,9.77,9.785,2517498,0
2014-09-10,9.78,9.853,9.742,9.834,3372767,0
2014-09-11,9.798,9.863,9.77,9.844,1941120,0
2014-09-12,9.853,9.885,9.762,9.806,3937084,0
2014-09-15,9.798,9.818,9.733,9.752,1519027,0
2014-09-16,9.742,9.798,9.696,9.696,1829175,0
2014-09-17,9.714,9.766,9.686,9.714,2627343,0
2014-09-18,9.733,9.78,9.686,9.724,2956272,0
2014-09-19,9.733,9.806,9.667,9.742,7012812,0
2014-09-22,9.696,9.747,9.629,9.639,2750759,0
2014-09-23,9.657,9.677,9.518,9.518,4865146,0
2014-09-24,9.509,9.575,9.433,9.562,3750107,0
2014-09-25,9.537,9.547,9.3876,9.4054,3176061,0
2014-09-26,9.433,9.4429,9.3602,9.4241,2846359,0
2014-09-29,9.3974,9.433,9.3138,9.4241,3288428,0
2014-09-30,9.4528,9.566,9.4241,9.433,5569517,0
2014-10-01,9.4241,9.4528,9.3226,9.3426,5211278,0
2014-10-02,9.3426,9.4429,9.3138,9.3974,3076126,0
2014-10-03,9.4906,9.537,9.4054,9.4528,2507570,0
2014-10-06,9.4628,9.4628,9.3523,9.369,2184528,0
2014-10-07,9.3602,9.3974,9.3226,9.3226,3491811,0
2014-10-08,9.3226,9.4956,9.2747,9.4628,4560501,0
2014-10-09,9.4528,9.4628,9.2845,9.3138,4342775,0
2014-10-10,9.2674,9.4054,9.2674,9.2674,3033169,0
2014-10-13,9.2845,9.4528,9.2674,9.3426,3764156,0
2014-10-14,9.3876,9.537,9.3426,9.3974,6292308,0
2014-10-15,9.3138,9.3426,9.1548,9.3041,6546558,0
2014-10-16,9.1828,9.3876,9.1271,9.3523,9464665,0
2014-10-17,9.4528,9.4528,9.1634,9.1828,5687331,0
2014-10-20,9.1634,9.2747,9.1634,9.2674,3503778,0
2014-10-21,9.2942,9.4528,9.2747,9.3523,5452141,0
2014-10-22,9.3426,9.4528,9.3138,9.3602,3919412,0
2014-10-23,9.4528,9.509,9.3876,9.4054,5231437,0
2014-10-24,9.433,9.514,9.3426,9.4628,2702625,0
2014-10-27,9.4429,9.4727,9.369,9.4727,2436148,0
2014-10-28,9.4906,9.619,9.4906,9.592,3754793,0
2014-10-29,9.575,9.619,9.4906,9.601,4293382,0
2014-10-30,9.601,9.696,9.547,9.61,2991487,0
2014-10-31,9.834,10.013,9.639,10.013,6872013,0
2014-11-03,10.013,10.133,9.947,9.993,3877922,0
2014-11-04,9.956,9.983,9.865,9.956,2955219,0
2014-11-05,9.993,10.067,9.939,9.993,1983726,0
2014-11-06,9.974,10.048,9.769,10.039,2416794,0
2014-11-07,10.048,10.096,10.029,10.057,2454645,0
2014-11-10,10.077,10.134,10.029,10.096,3012299,0
2014-11-11,10.077,10.134,10.039,10.057,2683185,0
2014-11-12,10.039,10.179,10.039,10.161,2149168,0
2014-11-13,10.143,10.179,10.067,10.077,2206485,0
2014-11-14,10.067,10.134,10.039,10.067,1295501,0
2014-11-17,10.029,10.077,9.983,10.029,1342368,0
2014-11-18,10.057,10.116,10.013,10.067,1914540,0
2014-11-19,10.048,10.067,9.915,10.003,1545610,0
2014-11-20,9.993,10.057,9.939,10.048,1121322,0
2014-11-21,10.067,10.134,9.974,10.003,1499862,0
2014-11-24,10.022,10.096,9.956,10.022,2134538,0
2014-11-25,10.048,10.126,10.029,10.116,3187397,0
2014-11-26,10.126,10.184,10.067,10.179,2238357,0
2014-11-28,10.161,10.189,10.087,10.106,1371775,0
2014-12-01,10.096,10.134,10.044,10.057,3370135,0
2014-12-02,10.057,10.195,10.048,10.161,1838375,0
2014-12-03,10.152,10.199,10.087,10.179,1829854,0
2014-12-04,10.152,10.293,10.13,10.274,3159014,0
2014-12-05,10.274,10.395,10.274,10.376,2637370,0
2014-12-08,10.338,10.424,10.274,10.395,3561049,0
2014-12-09,10.303,10.463,10.227,10.443,2383312,0
2014-12-10,10.414,10.472,10.237,10.284,3902098,0
2014-12-11,10.293,10.376,10.227,10.254,2146846,0
2014-12-12,10.161,10.32,10.161,10.161,2957141,0
2014-12-15,10.218,10.254,10.096,10.152,5642702,0
2014-12-16,10.143,10.227,10.096,10.126,3800262,0
2014-12-17,10.134,10.329,10.067,10.293,4080685,0
2014-12-18,10.356,10.395,10.171,10.329,3120897,0
2014-12-19,10.303,10.386,10.176,10.303,5981134,0
2014-12-22,10.293,10.347,10.254,10.338,1605691,0
2014-12-23,10.347,10.424,10.312,10.371,1730079,0
2014-12-24,10.395,10.434,10.32,10.414,978058,0
2014-12-26,10.472,10.489,10.424,10.443,1086867,0
2014-12-29,10.463,10.543,10.414,10.543,2191646,0
2014-12-30,10.553,10.621,10.472,10.572,1957013,0
2014-12-31,10.581,10.601,10.48,10.493,1899182,0
2015-01-02,10.489,10.553,10.246,10.325,2264740,0
2015-01-05,10.293,10.356,10.189,10.264,3689289,0
2015-01-06,10.254,10.254,10.039,10.077,6247157,0
2015-01-07,10.152,10.156,10.057,10.096,3068809,0
2015-01-08,10.116,10.289,10.116,10.246,1790006,0
2015-01-09,10.274,10.312,10.096,10.106,1871245,0
2015-01-12,10.087,10.166,10.057,10.116,2430350,0
2015-01-13,10.161,10.274,10.087,10.134,2463568,0
2015-01-14,10.067,10.143,10.029,10.087,3514345,0
2015-01-15,10.116,10.116,10.003,10.022,2958776,0
2015-01-16,10.022,10.106,10.003,10.106,1564675,0
2015-01-20,10.143,10.143,10.013,10.048,1998215,0
2015-01-21,10.013,10.126,10.003,10.029,1963502,0
2015-01-22,10.116,10.395,10.077,10.376,2072644,0
2015-01-23,10.338,10.395,10.274,10.274,1759460,0
2015-01-26,10.274,10.338,10.171,10.274,1752932,0
2015-01-27,10.189,10.264,10.126,10.152,1532965,0
2015-01-28,10.218,10.237,10.057,10.067,4136867,0
2015-01-29,10.087,10.189,10.048,10.189,2685586,0
2015-01-30,10.087,10.424,10.087,10.293,3781528,0
2015-02-02,10.338,10.563,10.312,10.534,3000873,0
2015-02-03,10.563,10.862,10.553,10.826,6274117,0
2015-02-04,10.779,10.891,10.76,10.844,4192012,0
2015-02-05,10.937,11.005,10.83,10.882,4605957,0
2015-02-06,10.92,11.07,10.872,10.911,4124432,0
2015-02-09,10.882,10.901,10.75,10.769,1593040,0
2015-02-10,10.854,10.854,10.72,10.807,1097751,0
2015-02-11,10.787,10.835,10.702,10.807,1448197,0
2015-02-12,10.844,10.98,10.807,10.967,1441552,0
2015-02-13,10.995,11.042,10.929,11.033,1332234,0
2015-02-17,11.051,11.061,10.976,11.023,1177731,0
2015-02-18,10.976,11.033,10.911,10.947,1379074,0
2015-02-19,10.937,11.005,10.882,10.967,1240415,0
2015-02-20,10.995,11.014,10.854,11.014,1739777,0
2015-02-23,10.985,10.985,10.882,10.976,808410,0
2015-02-24,11.005,11.023,10.872,10.901,2754259,0
2015-02-25,10.92,10.929,10.835,10.872,1961494,0
2015-02-26,10.854,10.92,10.816,10.882,2633358,0
2015-02-27,10.862,10.937,10.826,10.826,1724570,0
2015-03-02,10.835,10.967,10.797,10.929,2203925,0
2015-03-03,10.891,10.937,10.872,10.92,1077148,0
2015-03-04,10.901,10.929,10.807,10.826,1955874,0
2015-03-05,10.854,10.929,10.75,10.911,1604531,0
2015-03-06,10.797,10.967,10.702,10.71,4585057,0
2015-03-09,10.74,10.844,10.692,10.73,3129208,0
2015-03-10,10.667,10.71,10.629,10.647,1486604,0
2015-03-11,10.629,10.682,10.589,10.675,1822569,0
2015-03-12,10.73,10.92,10.657,10.92,2614974,0
2015-03-13,10.937,10.937,10.759,10.835,1431138,0
2015-03-16,10.862,10.985,10.816,10.929,1142685,0
2015-03-17,11.155,11.296,10.985,11.089,5937508,0
2015-03-18,11.089,11.222,10.901,10.937,4034553,0
2015-03-19,10.901,11.08,10.862,11.051,3962756,0
2015-03-20,11.089,11.203,10.967,11.127,5324115,0
2015-03-23,11.137,11.183,11.08,11.145,1878987,0
2015-03-24,11.213,11.231,11.127,11.173,3316491,0
2015-03-25,11.164,11.173,10.985,10.995,2312625,0
2015-03-26,10.947,11.033,10.891,10.995,4236682,0
2015-03-27,10.967,11.014,10.929,10.976,2603729,0
2015-03-30,11.005,11.193,10.976,11.155,4988787,0
2015-03-31,11.145,11.145,11.014,11.051,2566888,0
2015-04-01,11.051,11.089,10.891,11.033,4323855,0
2015-04-02,11.033,11.137,11.033,11.08,2539254,0
2015-04-06,11.023,11.137,10.967,11.051,2378269,0
2015-04-07,11.023,11.108,10.98,11.005,2836835,0
2015-04-08,11.099,11.099,10.995,11.042,1544720,0
2015-04-09,11.07,11.07,10.976,11.051,1422098,0
2015-04-10,11.108,11.108,10.995,11.061,1634225,0
2015-04-13,11.051,11.258,11.033,11.213,4302115,0
2015-04-14,11.213,11.222,11.089,11.155,1934238,0
2015-04-15,11.164,11.286,11.123,11.258,2206752,0
2015-04-16,11.231,11.305,11.164,11.268,1735287,0
2015-04-17,11.213,11.268,11.08,11.089,1731471,0
2015-04-20,11.164,11.286,11.108,11.258,1680698,0
2015-04-21,11.268,11.315,11.203,11.286,1927138,0
2015-04-22,11.268,11.354,11.137,11.315,3377451,0
2015-04-23,11.258,11.335,11.24,11.315,1844096,0
2015-04-24,11.335,11.344,11.193,11.268,1597293,0
2015-04-27,11.286,11.374,11.155,11.173,3510454,0
2015-04-28,11.183,11.325,11.145,11.276,2742972,0
2015-04-29,11.222,11.364,11.173,11.258,3737081,0
2015-04-30,11.222,11.305,11.145,11.164,3010431,0
2015-05-01,11.276,11.315,11.014,11.173,3812272,0
2015-05-04,11.203,11.364,11.203,11.296,3488184,0
2015-05-05,11.24,11.325,11.118,11.193,4541788,0
2015-05-06,11.231,11.286,11.118,11.268,3041918,0
2015-05-07,11.268,11.315,11.193,11.25,2501407,0
2015-05-08,11.344,11.344,11.24,11.335,2549325,0
2015-05-11,11.315,11.383,11.222,11.344,2586922,0
2015-05-12,11.276,11.402,11.258,11.374,3067832,0
2015-05-13,11.383,11.496,11.325,11.448,5119035,0
2015-05-14,11.476,11.524,11.438,11.504,2438442,0
2015-05-15,11.504,11.504,11.325,11.392,2293167,0
2015-05-18,11.392,11.543,11.369,11.504,2528318,0
2015-05-19,11.534,11.591,11.486,11.563,3324968,0
2015-05-20,11.591,11.591,11.467,11.553,2455864,0
2015-05-21,11.563,11.6,11.467,11.524,2271583,0
2015-05-22,11.524,11.543,11.383,11.383,2838580,0
2015-05-26,11.582,11.582,11.24,11.325,4344687,0
2015-05-27,11.354,11.496,11.286,11.476,2860336,0
2015-05-28,11.467,11.476,11.344,11.392,2494209,0
2015-05-29,11.354,11.419,11.315,11.374,3643932,0
2015-06-01,11.392,11.438,11.276,11.354,3146953,0
2015-06-02,11.335,11.443,11.315,11.387,3569824,0
2015-06-03,11.438,11.496,11.41,11.467,4184528,0
2015-06-04,11.438,11.514,11.402,11.438,2885787,0
2015-06-05,11.504,11.572,11.419,11.543,3927800,0
2015-06-08,11.504,11.6,11.467,11.572,3280543,0
2015-06-09,11.582,11.656,11.524,11.618,4544755,0
2015-06-10,11.646,11.817,11.636,11.771,3235293,0
2015-06-11,11.903,12.044,11.799,11.836,2800460,0
2015-06-12,11.817,11.863,11.752,11.863,2411932,0
2015-06-15,11.863,12.024,11.742,11.913,3396179,0
2015-06-16,11.923,11.979,11.883,11.953,3152021,0
2015-06-17,11.979,11.979,11.685,11.704,4389827,0
2015-06-18,11.742,11.836,11.666,11.78,3518473,0
2015-06-19,11.79,11.807,11.713,11.742,5125899,0
2015-06-22,11.836,11.836,11.752,11.79,3823146,0
2015-06-23,11.827,11.933,11.807,11.873,4441529,0
2015-06-24,11.845,11.883,11.78,11.78,3352988,0
2015-06-25,11.836,11.893,11.79,11.845,5437753,0
2015-06-26,11.893,11.933,11.807,11.893,7913368,0
2015-06-29,11.827,11.863,11.61,11.61,3394385,0
2015-06-30,11.723,11.807,11.582,11.646,3188103,0
2015-07-01,11.733,11.807,11.666,11.771,3075560,0
2015-07-02,11.78,11.78,11.591,11.636,2036717,0
2015-07-06,11.534,11.685,11.467,11.656,2508035,0
2015-07-07,11.704,11.79,11.486,11.563,4177242,0
2015-07-08,11.514,11.553,11.448,11.504,2483640,0
2015-07-09,11.563,11.666,11.543,11.6,2997730,0
2015-07-10,11.685,11.733,11.591,11.675,3482566,0
2015-07-13,11.742,11.762,11.646,11.742,3136602,0
2015-07-14,11.704,11.799,11.666,11.78,2377754,0
2015-07-15,11.771,11.854,11.675,11.807,2461264,0
2015-07-16,11.845,11.883,11.807,11.836,2135984,0
2015-07-17,11.863,11.863,11.656,11.733,1984861,0
2015-07-20,11.733,11.807,11.704,11.78,1703846,0
2015-07-21,11.762,11.923,11.685,11.733,3104285,0
2015-07-22,11.685,11.893,11.685,11.845,2467906,0
2015-07-23,11.836,11.903,11.646,11.646,3224359,0
2015-07-24,11.656,11.685,11.514,11.553,2364937,0
2015-07-27,11.504,11.563,11.402,11.534,2102190,0
2015-07-28,11.6,11.646,11.504,11.572,2796233,0
2015-07-29,11.582,11.627,11.514,11.553,2227757,0
2015-07-30,11.524,11.636,11.514,11.636,1810825,0
2015-07-31,11.618,11.694,11.457,11.534,4599348,0
2015-08-03,11.543,11.733,11.514,11.694,3941859,0
2015-08-04,11.723,11.836,11.675,11.694,2031858,0
2015-08-05,11.733,11.854,11.666,11.733,3038070,0
2015-08-06,11.771,11.827,11.627,11.666,2969534,0
2015-08-07,11.609,11.685,11.562,11.636,1978745,0
2015-08-10,11.694,11.894,11.609,11.704,2500649,0
2015-08-11,11.599,11.685,11.528,11.599,3840818,0
2015-08-12,11.542,11.59,11.391,11.485,2422604,0
2015-08-13,11.523,11.627,11.485,11.562,2358131,0
2015-08-14,11.503,11.675,11.503,11.675,3286763,0
2015-08-17,11.646,11.836,11.59,11.79,2430177,0
2015-08-18,11.79,11.807,11.636,11.694,2835434,0
2015-08-19,11.675,11.733,11.562,11.609,1886188,0
2015-08-20,11.636,11.666,11.362,11.362,3245741,0
2015-08-21,11.256,11.41,11.256,11.284,3689601,0
2015-08-24,10.943,11.243,10.831,10.866,6075274,0
2015-08-25,11.124,11.162,10.734,10.744,3961595,0
2015-08-26,10.943,11.019,10.714,11.001,3833172,0
2015-08-27,11.039,11.266,10.991,11.171,4221915,0
2015-08-28,11.142,11.229,11.085,11.171,1877037,0
2015-08-31,11.104,11.221,11.076,11.201,2033860,0
2015-09-01,11.076,11.104,10.801,10.848,3367224,0
2015-09-02,10.943,11.019,10.866,11.01,3673823,0
2015-09-03,11.019,11.191,10.943,11.162,2898123,0
2015-09-04,11.229,11.229,11.029,11.124,2286292,0
2015-09-08,11.284,11.41,11.221,11.41,1996944,0
2015-09-09,11.485,11.523,11.313,11.323,2863097,0
2015-09-10,11.313,11.475,11.284,11.437,2025503,0
2015-09-11,11.372,11.475,11.362,11.456,1544145,0
2015-09-14,11.495,11.636,11.428,11.59,3210716,0
2015-09-15,11.581,11.675,11.562,11.646,1884400,0
2015-09-16,11.646,11.685,11.571,11.636,1722213,0
2015-09-17,11.618,11.738,11.456,11.485,3037690,0
2015-09-18,11.313,11.456,11.313,11.382,4468667,0
2015-09-21,11.447,11.599,11.401,11.533,2511059,0
2015-09-22,11.428,11.571,11.428,11.485,4206769,0
2015-09-23,11.485,11.636,11.485,11.571,1671454,0
2015-09-24,11.485,11.771,11.456,11.752,3737558,0
2015-09-25,11.855,11.914,11.656,11.704,3101014,0
2015-09-28,11.704,11.762,11.618,11.627,3530557,0
2015-09-29,11.666,11.771,11.562,11.627,4660726,0
2015-09-30,11.694,11.78,11.656,11.733,3910687,0
2015-10-01,11.771,11.807,11.627,11.733,2624970,0
2015-10-02,11.618,11.646,11.401,11.59,3317370,0
2015-10-05,11.656,11.807,11.646,11.771,3085416,0
2015-10-06,11.78,11.807,11.666,11.733,1970964,0
2015-10-07,11.762,11.904,11.752,11.904,2540932,0
2015-10-08,11.904,11.971,11.827,11.953,1717165,0
2015-10-09,11.953,11.988,11.807,11.827,1802256,0
2015-10-12,11.799,11.997,11.771,11.988,1847456,0
2015-10-13,11.98,12.075,11.884,11.904,1795734,0
2015-10-14,11.894,11.894,11.581,11.599,2058052,0
2015-10-15,11.666,11.864,11.552,11.864,2319740,0
2015-10-16,11.864,12.006,11.855,11.971,1986005,0
2015-10-19,11.894,12.015,11.884,11.958,1958196,0
2015-10-20,11.962,12.075,11.934,12.035,2374117,0
2015-10-21,12.045,12.085,11.864,11.874,2813664,0
2015-10-22,11.914,12.115,11.914,12.035,3748605,0
2015-10-23,12.095,12.177,12.015,12.141,3359757,0
2015-10-26,12.159,12.167,12.025,12.075,4506006,0
2015-10-27,12.015,12.141,11.962,12.035,2026392,0
2015-10-28,12.125,12.398,12.065,12.398,3578742,0
2015-10-29,12.33,12.388,12.167,12.246,3023182,0
2015-10-30,12.055,12.187,11.762,11.894,4140925,0
2015-11-02,11.874,12.141,11.764,12.125,3084195,0
2015-11-03,12.125,12.141,11.988,12.075,1929733,0
2015-11-04,12.134,12.146,12.025,12.075,1630155,0
2015-11-05,12.105,12.348,11.874,12.105,4259253,0
2015-11-06,12.197,12.287,12.075,12.277,3897108,0
2015-11-09,12.531,12.531,12.167,12.227,2563831,0
2015-11-10,12.197,12.267,12.115,12.197,2336085,0
2015-11-11,12.217,12.277,12.115,12.134,2886739,0
2015-11-12,12.095,12.125,11.844,11.854,1646932,0
2015-11-13,11.77,11.863,11.741,11.779,2027968,0
2015-11-16,11.731,11.835,11.673,11.835,5399357,0
2015-11-17,11.816,11.903,11.721,11.826,2883387,0
2015-11-18,11.903,11.953,11.751,11.943,1810890,0
2015-11-19,11.913,12.025,11.903,11.988,2086637,0
2015-11-20,12.006,12.134,12.006,12.095,1841483,0
2015-11-23,12.055,12.177,12.055,12.141,2008690,0
2015-11-24,12.055,12.197,12.045,12.177,2467674,0
2015-11-25,12.217,12.267,12.159,12.227,2224824,0
2015-11-27,12.227,12.267,12.167,12.257,1290726,0
2015-11-30,12.267,12.304,12.177,12.237,2198843,0
2015-12-01,12.304,12.33,12.167,12.304,3791649,0
2015-12-02,12.304,12.314,12.134,12.151,2181560,0
2015-12-03,12.197,12.277,12.035,12.055,2801168,0
2015-12-04,12.075,12.349,12.055,12.322,2510523,0
2015-12-07,12.33,12.34,12.035,12.065,3291873,0
2015-12-08,11.961,12.08,11.923,12.006,2059825,0
2015-12-09,11.953,12.115,11.789,11.835,3499939,0
2015-12-10,11.826,11.997,11.779,11.913,2455311,0
2015-12-11,11.712,11.883,11.712,11.816,3391190,0
2015-12-14,11.835,11.883,11.683,11.779,2766772,0
2015-12-15,11.863,12.075,11.779,12.035,3196324,0
2015-12-16,12.115,12.207,11.943,12.134,3246717,0
2015-12-17,12.177,12.177,11.923,11.943,2557040,0
2015-12-18,11.893,11.913,11.692,11.712,5161746,0
2015-12-21,12.035,12.035,11.617,11.779,1917963,0
2015-12-22,11.816,12.05,11.654,11.806,1742922,0
2015-12-23,11.844,11.943,11.806,11.903,1773489,0
2015-12-24,12.141,12.141,11.873,11.961,1135874,0
2015-12-28,11.893,11.988,11.844,11.979,1437359,0
2015-12-29,12.025,12.141,11.988,12.141,1667018,0
2015-12-30,12.125,12.167,11.988,11.997,1423716,0
2015-12-31,11.979,12.035,11.873,11.873,2177187,0
2016-01-04,11.692,11.806,11.472,11.54,3563723,0
2016-01-05,11.569,11.702,11.545,11.597,2732556,0
2016-01-06,11.416,11.526,11.372,11.453,2770001,0
2016-01-07,11.281,11.434,11.207,11.217,2194734,0
2016-01-08,11.301,11.31,11.006,11.025,3607334,0
2016-01-11,11.063,11.138,10.976,11.072,2427279,0
2016-01-12,11.168,11.177,11.006,11.148,3020743,0
2016-01-13,11.158,11.197,10.786,10.815,3848433,0
2016-01-14,10.843,11.12,10.777,11.03,3651303,0
2016-01-15,10.699,10.895,10.639,10.885,4299833,0
2016-01-19,10.986,11.053,10.634,10.853,2964161,0
2016-01-20,10.708,10.986,10.605,10.89,3190006,0
2016-01-21,10.91,11.001,10.757,10.757,3364177,0
2016-01-22,10.881,11.01,10.752,10.948,2515482,0
2016-01-25,10.871,10.973,10.663,10.673,1951974,0
2016-01-26,10.728,11.015,10.728,10.996,2400598,0
2016-01-27,10.958,11.281,10.938,11.207,4979497,0
2016-01-28,11.31,11.434,11.217,11.272,5247011,0
2016-01-29,10.556,11.158,10.546,11.153,7701237,0
2016-02-01,11.12,11.253,11.035,11.124,5089446,0
2016-02-02,10.986,11.101,10.81,10.834,5342662,0
2016-02-03,10.92,11.063,10.757,10.986,6364903,0
2016-02-04,10.976,11.177,10.91,11.11,3993122,0
2016-02-05,11.11,11.263,10.938,10.953,4798332,0
2016-02-08,10.833,10.929,10.737,10.852,4783107,0
2016-02-09,10.737,10.925,10.698,10.861,3216719,0
2016-02-10,10.958,11.083,10.737,10.747,2498665,0
2016-02-11,10.525,10.632,10.334,10.507,5126461,0
2016-02-12,10.642,10.91,10.483,10.9,3305011,0
2016-02-16,11.025,11.111,10.915,11.073,2746588,0
2016-02-17,11.149,11.198,10.938,10.968,2928080,0
2016-02-18,10.976,11.049,10.833,10.92,1956372,0
2016-02-19,10.89,11.035,10.766,10.968,2544154,0
2016-02-22,11.054,11.208,11.054,11.169,3057185,0
2016-02-23,11.139,11.139,10.842,10.881,3782252,0
2016-02-24,10.747,11.025,10.661,11.006,3810088,0
2016-02-25,11.035,11.213,11.015,11.169,2233972,0
2016-02-26,11.265,11.265,11.111,11.149,2641504,0
2016-02-29,11.121,11.139,10.852,10.871,3963021,0
2016-03-01,10.938,11.203,10.91,11.144,3745032,0
2016-03-02,11.159,11.312,11.044,11.293,2620886,0
2016-03-03,11.293,11.322,11.178,11.322,3594483,0
2016-03-04,11.351,11.447,11.303,11.4,2595135,0
2016-03-07,11.322,11.414,11.121,11.312,1837792,0
2016-03-08,11.227,11.293,11.135,11.198,2174854,0
2016-03-09,11.236,11.265,10.91,10.92,4271199,0
2016-03-10,10.958,11.073,10.92,10.968,5014908,0
2016-03-11,11.083,11.246,10.996,11.241,3603529,0
2016-03-14,11.246,11.265,11.025,11.035,2919239,0
2016-03-15,10.976,11.044,10.89,10.996,6306814,0
2016-03-16,10.986,11.102,10.776,10.814,6108471,0
2016-03-17,10.824,10.953,10.698,10.91,10811423,0
2016-03-18,10.747,11.111,10.747,10.996,6378843,0
2016-03-21,10.948,11.044,10.915,10.986,2179031,0
2016-03-22,10.9,11.064,10.871,11.006,2516087,0
2016-03-23,10.976,10.991,10.842,10.842,2385119,0
2016-03-24,10.795,10.958,10.737,10.92,4130056,0
2016-03-28,10.976,10.976,10.805,10.852,2563501,0
2016-03-29,10.833,11.035,10.747,11.025,4565975,0
2016-03-30,11.073,11.218,11.025,11.139,3577283,0
2016-03-31,11.111,11.246,11.064,11.169,4597131,0
2016-04-01,11.083,11.208,11.025,11.149,3245563,0
2016-04-04,11.139,11.178,11.059,11.092,2109247,0
2016-04-05,10.986,11.064,10.89,10.895,3560139,0
2016-04-06,10.89,11.064,10.824,11.015,4276526,0
2016-04-07,10.958,10.976,10.679,10.737,2390893,0
2016-04-08,10.833,10.92,10.717,10.737,3001607,0
2016-04-11,10.785,10.968,10.785,10.861,3058214,0
2016-04-12,10.871,11.015,10.842,10.938,3465273,0
2016-04-13,10.968,11.121,10.948,11.111,5677840,0
2016-04-14,11.102,11.361,11.044,11.246,4497097,0
2016-04-15,11.198,11.293,11.13,11.139,3013571,0
2016-04-18,11.111,11.213,11.064,11.149,3138930,0
2016-04-19,11.169,11.198,11.054,11.178,3160650,0
2016-04-20,11.169,11.241,11.13,11.178,3626542,0
2016-04-21,11.198,11.218,11.044,11.064,2944653,0
2016-04-22,11.064,11.26,11.006,11.227,4066615,0
2016-04-25,11.188,11.274,11.102,11.265,3116178,0
2016-04-26,11.293,11.404,11.227,11.361,4724311,0
2016-04-27,11.322,11.39,11.246,11.346,3058827,0
2016-04-28,11.312,11.312,11.198,11.236,4171302,0
2016-04-29,11.13,11.27,11.015,11.083,4733987,0
2016-05-02,11.149,11.169,11.064,11.111,2781403,0
2016-05-03,10.976,11.064,10.881,10.968,2310870,0
2016-05-04,10.986,11.111,10.842,10.996,3327299,0
2016-05-05,11.092,11.121,10.968,10.976,2917956,0
2016-05-06,10.88,11.084,10.88,11.064,2359042,0
2016-05-09,11.044,11.136,11.015,11.064,1893063,0
2016-05-10,11.093,11.247,11.093,11.219,1473935,0
2016-05-11,11.209,11.324,11.17,11.179,1991407,0
2016-05-12,11.228,11.295,11.093,11.199,2319490,0
2016-05-13,11.14,11.267,11.049,11.112,2421135,0
2016-05-16,11.131,11.276,11.102,11.219,1553255,0
2016-05-17,11.189,11.247,10.973,11.015,2439153,0
2016-05-18,10.968,11.343,10.958,11.334,2671788,0
2016-05-19,11.304,11.363,11.064,11.189,3072155,0
2016-05-20,11.209,11.319,11.199,11.295,1577222,0
2016-05-23,11.267,11.324,11.199,11.209,1829981,0
2016-05-24,11.285,11.43,11.247,11.411,3239960,0
2016-05-25,11.459,11.507,11.378,11.498,3536432,0
2016-05-26,11.478,11.536,11.334,11.498,2410987,0
2016-05-27,11.536,11.575,11.478,11.575,2094411,0
2016-05-31,11.585,11.604,11.478,11.546,2610335,0
2016-06-01,11.498,11.624,11.43,11.575,2455158,0
2016-06-02,11.546,11.575,11.478,11.556,1734620,0
2016-06-03,11.478,11.478,11.179,11.402,3174566,0
2016-06-06,11.411,11.566,11.411,11.527,3000837,0
2016-06-07,11.517,11.517,11.373,11.373,2305708,0
2016-06-08,11.353,11.498,11.343,11.478,2541549,0
2016-06-09,11.402,11.402,11.314,11.363,2113465,0
2016-06-10,11.228,11.295,11.189,11.228,1756592,0
2016-06-13,11.15,11.295,11.112,11.16,3527892,0
2016-06-14,11.15,11.219,11.035,11.054,2561176,0
2016-06-15,11.064,11.276,11.064,11.098,2710779,0
2016-06-16,10.996,11.035,10.9,10.958,2475905,0
2016-06-17,10.938,11.015,10.89,10.938,4444528,0
2016-06-20,11.084,11.247,11.069,11.088,2209238,0
2016-06-21,11.122,11.189,11.054,11.14,1884545,0
2016-06-22,11.16,11.257,11.131,11.155,1940650,0
2016-06-23,11.237,11.459,11.237,11.45,2062201,0
2016-06-24,10.929,11.122,10.823,10.841,4414287,0
2016-06-27,10.686,10.686,10.293,10.33,5230589,0
2016-06-28,10.427,10.513,10.312,10.447,3602442,0
2016-06-29,10.591,10.611,10.485,10.572,2656795,0
2016-06-30,10.591,10.696,10.485,10.686,2705276,0
2016-07-01,10.686,10.686,10.494,10.572,2977705,0
2016-07-05,10.494,10.494,10.354,10.427,1854698,0
2016-07-06,10.369,10.611,10.33,10.533,3213948,0
2016-07-07,10.572,10.669,10.523,10.621,3075635,0
2016-07-08,10.726,10.813,10.706,10.726,3576353,0
2016-07-11,10.794,10.841,10.775,10.809,2231183,0
2016-07-12,10.88,11.006,10.86,10.948,2515021,0
2016-07-13,10.948,11.015,10.89,10.948,2784149,0
2016-07-14,11.102,11.131,10.986,11.093,3588172,0
2016-07-15,11.16,11.257,11.093,11.131,4215092,0
2016-07-18,11.15,11.209,11.074,11.084,1818521,0
2016-07-19,11.074,11.145,11.02,11.084,1457369,0
2016-07-20,11.074,11.102,11.006,11.044,2095843,0
2016-07-21,11.044,11.102,10.92,10.92,1985198,0
2016-07-22,10.958,11.093,10.938,11.054,1773206,0
2016-07-25,11.025,11.035,10.948,11.006,1959053,0
2016-07-26,11.006,11.054,10.958,10.976,1762758,0
2016-07-27,11.006,11.015,10.89,10.968,1676356,0
2016-07-28,10.91,11.015,10.746,11.006,2383851,0
2016-07-29,11.006,11.074,10.938,10.958,2238496,0
2016-08-01,10.958,11.054,10.86,10.87,2128747,0
2016-08-02,10.832,10.91,10.765,10.775,1606160,0
2016-08-03,10.784,10.87,10.784,10.823,2465058,0
2016-08-04,10.832,10.88,10.706,10.716,1534249,0
2016-08-05,10.832,10.976,10.755,10.948,2078757,0
2016-08-08,11.084,11.084,10.963,10.986,2492680,0
2016-08-09,10.968,11.02,10.89,10.92,2588375,0
2016-08-10,10.9,10.929,10.774,10.84,1760817,0
2016-08-11,10.84,10.895,10.812,10.86,1540143,0
2016-08-12,10.803,10.986,10.769,10.948,2974027,0
2016-08-15,10.92,10.976,10.9,10.968,2046008,0
2016-08-16,10.958,10.968,10.9,10.948,1896788,0
2016-08-17,10.948,11.19,10.89,11.171,5370261,0
2016-08-18,11.18,11.277,11.099,11.273,3259981,0
2016-08-19,11.316,11.375,11.249,11.316,2962739,0
2016-08-22,11.316,11.38,11.249,11.375,1377518,0
2016-08-23,11.385,11.452,11.355,11.443,1780740,0
2016-08-24,11.471,11.52,11.414,11.51,3794158,0
2016-08-25,11.462,11.53,11.462,11.51,3500312,0
2016-08-26,11.539,11.608,11.491,11.588,2655861,0
2016-08-29,11.608,11.675,11.608,11.636,1962515,0
2016-08-30,11.627,11.888,11.627,11.888,2402368,0
2016-08-31,11.868,11.928,11.778,11.883,2200675,0
2016-09-01,11.878,11.923,11.685,11.733,3567099,0
2016-09-02,11.713,11.868,11.685,11.811,2801677,0
2016-09-06,11.839,11.839,11.568,11.598,2267703,0
2016-09-07,11.539,11.666,11.539,11.636,2036385,0
2016-09-08,11.618,11.729,11.603,11.685,2085752,0
2016-09-09,11.636,11.773,11.636,11.713,3328332,0
2016-09-12,11.675,11.733,11.53,11.728,3416102,0
2016-09-13,11.608,11.67,11.491,11.636,3587111,0
2016-09-14,11.656,11.656,11.471,11.505,4152501,0
2016-09-15,11.452,11.578,11.414,11.539,2290518,0
2016-09-16,11.539,11.539,11.394,11.501,7127166,0
2016-09-19,11.559,11.627,11.404,11.501,1939964,0
2016-09-20,11.539,11.549,11.423,11.481,1430848,0
2016-09-21,11.51,11.636,11.414,11.632,2885511,0
2016-09-22,11.656,11.743,11.578,11.733,2270434,0
2016-09-23,11.685,11.793,11.675,11.685,1725544,0
2016-09-26,11.578,11.666,11.462,11.462,1295819,0
2016-09-27,11.414,11.549,11.404,11.539,1618903,0
2016-09-28,11.598,11.636,11.481,11.627,1845493,0
2016-09-29,11.646,11.67,11.423,11.462,1794359,0
2016-09-30,11.491,11.675,11.452,11.646,2216757,0
2016-10-03,11.568,11.613,11.476,11.491,1168580,0
2016-10-04,11.52,11.598,11.471,11.559,1553395,0
2016-10-05,11.618,11.733,11.608,11.666,3066861,0
2016-10-06,11.636,11.685,11.452,11.578,2970050,0
2016-10-07,11.559,11.636,11.481,11.559,1421763,0
2016-10-10,11.618,11.694,11.618,11.636,849136,0
2016-10-11,11.578,11.694,11.51,11.568,1495494,0
2016-10-12,11.559,11.656,11.549,11.583,912913,0
2016-10-13,11.53,11.53,11.259,11.423,4542017,0
2016-10-14,11.53,11.598,11.394,11.433,2098036,0
2016-10-17,11.414,11.452,11.23,11.345,2641919,0
2016-10-18,11.481,11.51,11.365,11.452,1293486,0
2016-10-19,11.481,11.646,11.471,11.623,1405279,0
2016-10-20,11.588,11.675,11.539,11.568,1121373,0
2016-10-21,11.471,11.613,11.471,11.588,1125143,0
2016-10-24,11.656,11.713,11.636,11.685,1044806,0
2016-10-25,11.685,11.723,11.627,11.713,1341151,0
2016-10-26,11.666,11.821,11.666,11.811,1335050,0
2016-10-27,11.839,11.928,11.801,11.908,2137324,0
2016-10-28,12.123,12.168,11.793,11.898,5779451,0
2016-10-31,11.888,11.938,11.811,11.888,2634803,0
2016-11-01,11.928,11.967,11.743,11.898,2944759,0
2016-11-02,11.888,11.888,11.685,11.733,1616678,0
2016-11-03,11.743,11.839,11.685,11.801,1369799,0
2016-11-04,11.849,11.995,11.758,11.783,1626784,0
2016-11-07,11.958,12.068,11.928,12.063,1687111,0
2016-11-08,12.063,12.103,11.976,12.033,1308011,0
2016-11-09,12.199,12.668,12.151,12.591,3557493,0
2016-11-10,12.834,13.093,12.702,12.981,4352533,0
2016-11-11,12.971,13.303,12.902,13.284,3254935,0
2016-11-14,13.41,13.78,13.293,13.44,4530146,0
2016-11-15,13.351,13.639,13.209,13.547,12074948,0
2016-11-16,13.41,13.586,13.244,13.303,3687326,0
2016-11-17,13.274,13.42,13.214,13.4,2123577,0
2016-11-18,13.43,13.517,13.38,13.459,1725305,0
2016-11-21,13.527,13.527,13.048,13.497,3123093,0
2016-11-22,13.527,13.634,13.488,13.625,1536560,0
2016-11-23,13.663,13.713,13.596,13.644,1418213,0
2016-11-25,13.693,13.762,13.576,13.762,810722,0
2016-11-28,13.693,13.742,13.4,13.42,1558193,0
2016-11-29,13.4,13.527,13.341,13.351,2832014,0
2016-11-30,13.537,13.537,13.214,13.214,2850187,0
2016-12-01,13.323,13.39,13.186,13.293,2455536,0
2016-12-02,13.224,13.293,13.108,13.195,2751035,0
2016-12-05,13.332,13.492,13.264,13.488,2364749,0
2016-12-06,13.303,13.537,13.058,13.497,5217277,0
2016-12-07,13.507,13.703,13.44,13.654,1943663,0
2016-12-08,13.732,14.04,13.649,13.995,4308831,0
2016-12-09,13.976,14.015,13.849,13.927,3304851,0
2016-12-12,13.889,13.918,13.479,13.507,2517077,0
2016-12-13,13.566,13.644,13.459,13.517,2684068,0
2016-12-14,13.44,13.742,13.395,13.497,2764115,0
2016-12-15,13.596,13.658,13.469,13.596,1849282,0
2016-12-16,13.576,13.713,13.488,13.517,3734443,0
2016-12-19,13.449,13.625,13.435,13.615,1645381,0
2016-12-20,13.586,13.713,13.502,13.586,2555268,0
2016-12-21,13.556,13.703,13.537,13.654,1804082,0
2016-12-22,13.644,13.776,13.596,13.742,2100483,0
2016-12-23,13.762,13.8,13.668,13.703,674511,0
2016-12-27,13.44,13.772,13.44,13.752,743925,0
2016-12-28,13.8,13.8,13.611,13.654,673714,0
2016-12-29,13.673,13.732,13.502,13.586,1121891,0
2016-12-30,13.323,13.654,13.323,13.615,1279065,0
2017-01-03,13.81,13.879,13.586,13.683,1587877,0
2017-01-04,13.683,13.976,13.683,13.956,2401945,0
2017-01-05,13.918,13.942,13.688,13.78,1286657,0
2017-01-06,13.819,13.918,13.79,13.81,1680462,0
2017-01-09,13.732,13.752,13.566,13.615,1354332,0
2017-01-10,13.634,13.762,13.576,13.713,1391156,0
2017-01-11,13.713,13.869,13.615,13.869,1299955,0
2017-01-12,13.81,13.81,13.507,13.615,1853559,0
2017-01-13,13.703,13.932,13.683,13.78,1674830,0
2017-01-17,13.673,13.673,13.361,13.371,1642368,0
2017-01-18,13.469,13.517,13.284,13.512,1617838,0
2017-01-19,13.547,13.644,13.361,13.44,2066807,0
2017-01-20,13.44,13.591,13.44,13.488,1443306,0
2017-01-23,13.459,13.537,13.371,13.449,1887435,0
2017-01-24,13.479,13.742,13.44,13.673,1692402,0
2017-01-25,13.762,13.849,13.644,13.762,4488877,0
2017-01-26,13.8,13.81,13.654,13.762,3332947,0
2017-01-27,13.956,14.572,13.946,14.112,8132741,0
2017-01-30,14.035,14.132,13.8,13.966,6010400,0
2017-01-31,13.889,14.065,13.839,14.005,3268761,0
2017-02-01,14.132,14.259,13.683,13.908,2475183,0
2017-02-02,13.829,13.961,13.703,13.839,2187450,0
2017-02-03,14.025,14.132,13.985,14.112,1568503,0
2017-02-06,14.065,14.151,13.966,13.966,1122938,0
2017-02-07,14.035,14.103,13.937,13.985,2353788,0
2017-02-08,13.937,14.015,13.819,13.976,1869673,0
2017-02-09,14.045,14.157,14.005,14.104,1205865,0
2017-02-10,14.045,14.221,14.045,14.212,1258364,0
2017-02-13,14.339,14.491,14.221,14.349,2051530,0
2017-02-14,14.378,14.545,14.261,14.525,1880383,0
2017-02-15,14.575,14.614,14.467,14.585,1925257,0
2017-02-16,14.585,14.614,14.511,14.595,1380937,0
2017-02-17,14.595,14.634,14.467,14.624,1191582,0
2017-02-21,14.644,14.673,14.575,14.672,1118198,0
2017-02-22,14.624,14.672,14.555,14.634,1233184,0
2017-02-23,14.624,14.712,14.506,14.644,1659841,0
2017-02-24,14.447,14.535,14.388,14.477,1701207,0
2017-02-27,14.467,14.614,14.447,14.585,2475248,0
2017-02-28,14.555,14.565,14.29,14.359,1931329,0
2017-03-01,14.477,14.829,14.477,14.732,2423127,0
2017-03-02,14.762,14.762,14.344,14.349,1825027,0
2017-03-03,14.378,14.525,14.29,14.506,1708913,0
2017-03-06,14.438,14.462,14.319,14.408,1546608,0
2017-03-07,14.378,14.525,14.295,14.438,2177392,0
2017-03-08,14.565,14.585,14.29,14.29,1683530,0
2017-03-09,14.3,14.447,14.3,14.329,1194074,0
2017-03-10,14.378,14.378,14.133,14.231,1953615,0
2017-03-13,14.221,14.329,13.898,14.261,1351048,0
2017-03-14,14.172,14.271,14.05,14.231,1168270,0
2017-03-15,14.29,14.339,14.084,14.094,1867969,0
2017-03-16,14.152,14.261,14.113,14.182,1549750,0
2017-03-17,14.113,14.319,14.03,14.319,3008084,0
2017-03-20,14.29,14.319,14.065,14.074,1706512,0
2017-03-21,14.182,14.192,13.485,13.504,3496014,0
2017-03-22,13.142,13.456,13.142,13.427,3481736,0
2017-03-23,13.407,13.637,13.309,13.524,2309930,0
2017-03-24,13.614,13.676,13.494,13.559,1600501,0
2017-03-27,13.328,13.554,13.181,13.534,1277633,0
2017-03-28,13.466,13.771,13.466,13.731,1844979,0
2017-03-29,13.681,13.789,13.584,13.594,3126858,0
2017-03-30,13.604,14.104,13.574,14.084,4892836,0
2017-03-31,14.055,14.212,13.594,14.113,3112005,0
2017-04-03,14.104,14.133,13.858,14.025,2042312,0
2017-04-04,13.937,14.108,13.937,14.055,1697701,0
2017-04-05,14.152,14.231,13.799,13.809,2077381,0
2017-04-06,13.799,14.055,13.721,13.985,1543330,0
2017-04-07,13.858,14.005,13.804,14.005,2226086,0
2017-04-10,14.045,14.094,13.828,13.927,1711020,0
2017-04-11,13.868,14.055,13.828,14.045,1995022,0
2017-04-12,14.005,14.074,13.814,13.828,2337754,0
2017-04-13,13.701,13.883,13.574,13.574,3832498,0
2017-04-17,13.614,13.838,13.564,13.838,1019390,0
2017-04-18,13.494,14.221,13.494,13.819,1329796,0
2017-04-19,13.828,13.985,13.594,13.868,1347068,0
2017-04-20,13.956,14.133,13.878,14.123,1801065,0
2017-04-21,14.113,14.192,13.828,14.143,1227580,0
2017-04-24,14.457,14.54,14.319,14.339,1595973,0
2017-04-25,14.477,14.506,14.349,14.349,1326192,0
2017-04-26,14.329,14.575,14.319,14.418,1796905,0
2017-04-27,14.486,14.486,14.221,14.261,1722228,0
2017-04-28,14.241,14.55,13.594,13.594,3531170,0
2017-05-01,13.623,13.691,13.476,13.524,2376837,0
2017-05-02,13.574,13.574,13.26,13.387,2693381,0
2017-05-03,13.299,13.407,13.25,13.357,2062399,0
2017-05-04,13.437,13.504,13.27,13.289,2029266,0
2017-05-05,13.319,13.352,13.2,13.2,2847946,0
2017-05-08,13.25,13.496,13.161,13.468,6054906,0
2017-05-09,13.556,13.714,13.428,13.635,6526787,0
2017-05-10,13.606,13.774,13.516,13.654,3598446,0
2017-05-11,13.606,13.635,13.329,13.398,2975711,0
2017-05-12,13.329,13.506,13.24,13.478,3839553,0
2017-05-15,13.516,13.635,13.448,13.536,2417049,0
2017-05-16,13.546,13.581,13.32,13.448,1556318,0
2017-05-17,13.171,13.23,13.003,13.072,4195870,0
2017-05-18,13.023,13.2,12.974,13.033,2302294,0
2017-05-19,13.092,13.127,12.924,12.944,2760220,0
2017-05-22,12.984,13.082,12.88,13.013,2070556,0
2017-05-23,13.072,13.161,12.954,13.082,1808650,0
2017-05-24,13.122,13.181,12.959,13.023,1049113,0
2017-05-25,13.092,13.22,13.023,13.171,1999258,0
2017-05-26,13.142,13.329,13.082,13.25,2254515,0
2017-05-30,13.161,13.23,12.993,13.082,2941190,0
2017-05-31,13.132,13.152,12.904,13.057,2470424,0
2017-06-01,13.112,13.329,12.993,13.3,2838255,0
2017-06-02,13.152,13.348,13.052,13.22,1970506,0
2017-06-05,13.21,13.353,13.122,13.171,1918272,0
2017-06-06,13.062,13.19,13.013,13.132,2024487,0
2017-06-07,13.19,13.28,13.112,13.171,1853698,0
2017-06-08,13.171,13.616,13.132,13.478,1979389,0
2017-06-09,13.586,13.803,13.526,13.754,3697183,0
2017-06-12,13.803,13.981,13.556,13.704,2517994,0
2017-06-13,13.754,13.862,13.684,13.724,1869306,0
2017-06-14,13.596,13.724,13.443,13.724,1933337,0
2017-06-15,13.626,13.754,13.536,13.674,1745851,0
2017-06-16,13.586,13.626,13.358,13.458,4808006,0
2017-06-19,13.516,13.596,13.3,13.338,2120756,0
2017-06-20,13.31,13.311,13.072,13.092,1998891,0
2017-06-21,13.092,13.132,12.894,12.914,1781074,0
2017-06-22,12.894,12.894,12.737,12.806,1971312,0
2017-06-23,12.845,12.89,12.727,12.756,7728726,0
2017-06-26,12.766,13.033,12.755,12.865,2458165,0
2017-06-27,12.894,13.062,12.875,12.964,3138700,0
2017-06-28,13.013,13.112,12.964,13.062,2153031,0
2017-06-29,13.31,13.338,13.072,13.26,3213013,0
2017-06-30,13.3,13.324,13.112,13.19,3492573,0
2017-07-03,13.22,13.478,13.2,13.398,985232,0
2017-07-05,13.408,13.408,13.21,13.338,1931426,0
2017-07-06,13.338,13.353,13.112,13.132,2559310,0
2017-07-07,13.21,13.23,12.875,13.042,3260966,0
2017-07-10,13.013,13.062,12.909,12.954,1781174,0
2017-07-11,12.993,12.993,12.83,12.964,2168558,0
2017-07-12,12.964,13.072,12.845,12.964,1826469,0
2017-07-13,13.072,13.122,12.321,13.062,2059791,0
2017-07-14,12.904,13.038,12.806,12.974,1784382,0
2017-07-17,12.974,13.052,12.865,12.984,3051081,0
2017-07-18,12.934,12.974,12.86,12.924,1428903,0
2017-07-19,12.934,13.028,12.924,12.993,1701503,0
2017-07-20,12.974,13.023,12.855,12.894,1345002,0
2017-07-21,12.993,12.993,12.826,12.855,1767582,0
2017-07-24,12.865,12.904,12.766,12.875,1883864,0
2017-07-25,13.092,13.21,12.964,13.161,4434304,0
2017-07-26,13.24,13.25,12.894,12.934,1734121,0
2017-07-27,12.974,13.626,12.885,13.348,4705551,0
2017-07-28,12.737,13.052,12.411,12.934,6846091,0
2017-07-31,12.934,13.195,12.894,13.112,4639674,0
2017-08-01,13.142,13.171,13.042,13.142,2739434,0
2017-08-02,13.102,13.21,13.003,13.132,1302017,0
2017-08-03,13.092,13.117,12.934,13.072,2808753,0
2017-08-04,13.195,13.28,13.122,13.25,2338576,0
2017-08-07,13.23,13.3,13.2,13.24,2653569,0
2017-08-08,13.19,13.389,13.151,13.161,2220653,0
2017-08-09,13.022,13.151,13.022,13.131,2984270,0
2017-08-10,13.041,13.081,12.927,12.932,3111932,0
2017-08-11,12.952,13.032,12.823,12.972,2841346,0
2017-08-14,13.041,13.3,13.032,13.25,3176424,0
2017-08-15,13.32,13.339,13.101,13.101,2375228,0
2017-08-16,13.171,13.181,12.972,13.002,1261539,0
2017-08-17,12.932,12.982,12.744,12.768,2052671,0
2017-08-18,12.674,12.888,12.634,12.813,1991137,0
2017-08-21,12.803,12.873,12.704,12.853,1419235,0
2017-08-22,12.932,13.007,12.863,12.922,2014065,0
2017-08-23,12.813,12.972,12.813,12.912,1673622,0
2017-08-24,12.952,13.002,12.912,12.942,1509976,0
2017-08-25,12.952,13.051,12.932,13.002,1694022,0
2017-08-28,13.041,13.041,12.888,12.942,878741,0
2017-08-29,12.823,12.863,12.714,12.823,1708643,0
2017-08-30,12.813,12.853,12.744,12.803,2232660,0
2017-08-31,12.843,13.002,12.803,12.992,5193153,0
2017-09-01,13.002,13.181,12.972,13.151,2506833,0
2017-09-05,13.081,13.101,12.803,12.843,4448487,0
2017-09-06,12.892,12.962,12.803,12.892,2768001,0
2017-09-07,12.892,12.912,12.674,12.714,3925943,0
2017-09-08,12.714,12.848,12.709,12.783,2240271,0
2017-09-11,12.863,13.002,12.863,12.962,2987233,0
2017-09-12,12.982,13.2,12.982,13.161,2550380,0
2017-09-13,13.131,13.27,13.086,13.23,2890210,0
2017-09-14,13.21,13.26,13.106,13.161,5011703,0
2017-09-15,13.161,13.22,13.141,13.2,8783970,0
2017-09-18,13.26,13.344,13.21,13.32,5526000,0
2017-09-19,13.349,13.429,13.3,13.369,2492138,0
2017-09-20,13.349,13.469,13.22,13.459,4837199,0
2017-09-21,13.469,13.528,13.359,13.379,3875310,0
2017-09-22,13.369,13.419,13.334,13.369,3250225,0
2017-09-25,13.33,13.409,13.131,13.161,6205524,0
2017-09-26,13.19,13.3,13.032,13.28,4832895,0
2017-09-27,13.429,13.687,13.349,13.558,4234538,0
2017-09-28,13.558,13.578,13.389,13.548,1699343,0
2017-09-29,13.528,13.677,13.488,13.548,2600155,0
2017-10-02,13.528,13.657,13.479,13.647,5041841,0
2017-10-03,13.647,13.647,13.508,13.608,3330310,0
2017-10-04,13.568,13.588,13.379,13.419,3951761,0
2017-10-05,13.419,13.585,13.389,13.543,2807481,0
2017-10-06,13.568,13.608,13.498,13.528,1900484,0
2017-10-09,13.578,13.578,13.459,13.498,1267113,0
2017-10-10,13.588,13.618,13.498,13.598,2174482,0
2017-10-11,13.558,13.598,13.488,13.568,1946627,0
2017-10-12,13.578,13.608,13.523,13.558,1891283,0
2017-10-13,13.558,13.593,13.429,13.558,4689432,0
2017-10-16,13.528,13.667,13.528,13.647,4070511,0
2017-10-17,13.687,13.687,13.479,13.558,2698068,0
2017-10-18,13.598,13.677,13.548,13.608,5584972,0
2017-10-19,13.558,13.687,13.429,13.667,3079139,0
2017-10-20,13.826,13.925,13.697,13.747,2528616,0
2017-10-23,13.757,13.776,13.439,13.538,2074473,0
2017-10-24,13.657,13.697,13.528,13.568,2409029,0
2017-10-25,13.628,13.667,13.399,13.508,2875625,0
2017-10-26,13.498,13.677,13.449,13.657,2521542,0
2017-10-27,13.727,14.308,13.727,13.965,4916782,0
2017-10-30,13.896,13.916,13.558,13.578,3379715,0
2017-10-31,13.608,13.767,13.588,13.657,2228358,0
2017-11-01,13.737,13.836,13.558,13.588,4567801,0
2017-11-02,13.568,13.707,13.508,13.647,1635545,0
2017-11-03,13.637,13.697,13.538,13.677,1394869,0
2017-11-06,13.628,13.687,13.588,13.598,1319346,0
2017-11-07,13.598,13.618,13.32,13.359,1604708,0
2017-11-08,13.3,13.359,13.21,13.26,1584212,0
2017-11-09,13.22,13.32,13.06,13.19,1475875,0
2017-11-10,13.2,13.27,13.15,13.22,2188340,0
