Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.159,20.658,19.846,20.195,82378,0
2005-02-28,20.743,20.743,19.261,19.582,375072,0
2005-03-01,19.866,19.866,19.187,19.214,183178,0
2005-03-02,19.13,19.818,18.573,19.017,398575,0
2005-03-03,19.337,19.337,18.883,19.044,524049,0
2005-03-04,19.242,19.347,18.8,18.864,277026,0
2005-03-07,18.685,18.969,17.497,17.931,656102,0
2005-03-08,17.931,18.166,17.318,17.46,297656,0
2005-03-09,17.544,17.837,16.514,16.809,394211,0
2005-03-10,16.809,17.035,16.146,16.857,358792,0
2005-03-11,16.857,17.127,15.977,16.384,230126,0
2005-03-14,16.242,16.893,16.242,16.741,270309,0
2005-03-15,16.837,17.223,16.799,17.137,164656,0
2005-03-16,16.998,17.035,16.137,16.345,381079,0
2005-03-17,16.26,16.732,16.052,16.432,246769,0
2005-03-18,16.137,16.505,15.24,15.694,440633,0
2005-03-21,15.684,16.751,15.674,15.921,285820,0
2005-03-22,16.044,16.326,15.902,16.035,277358,0
2005-03-23,16.044,16.185,15.694,15.95,312520,0
2005-03-24,16.194,17.214,15.95,16.422,273280,0
2005-03-28,16.393,17.204,16.279,16.874,354113,0
2005-03-29,16.988,17.714,16.847,17.223,282516,0
2005-03-30,17.384,17.534,16.94,17.488,173238,0
2005-03-31,17.525,17.609,17.08,17.59,186555,0
2005-04-01,17.384,17.743,17.346,17.402,184371,0
2005-04-04,17.365,17.544,16.779,17.156,115769,0
2005-04-05,17.336,17.599,17.166,17.271,84498,0
2005-04-06,17.375,17.904,16.789,16.828,249260,0
2005-04-07,16.893,17.402,16.534,16.59,148476,0
2005-04-08,16.562,16.741,15.722,16.175,163175,0
2005-04-11,16.175,16.553,16.09,16.288,99349,0
2005-04-12,16.441,16.514,16.035,16.156,189562,0
2005-04-13,16.146,16.26,15.428,15.495,215235,0
2005-04-14,15.573,15.573,14.212,14.713,524690,0
2005-04-15,14.676,15.24,14.033,14.647,258857,0
2005-04-18,14.901,15.061,14.11,14.864,204199,0
2005-04-19,14.91,15.563,14.845,15.288,159019,0
2005-04-20,15.467,16.741,15.467,15.703,258116,0
2005-04-21,15.761,16.451,15.684,16.233,153355,0
2005-04-22,16.298,17.46,16.252,16.308,415291,0
2005-04-25,16.393,16.712,16.044,16.1,269268,0
2005-04-26,15.996,16.09,15.684,15.902,181300,0
2005-04-27,15.864,15.864,14.816,15.071,249789,0
2005-04-28,15.033,15.854,14.873,15.713,390260,0
2005-04-29,15.694,16.335,15.694,15.931,276542,0
2005-05-02,16.006,16.751,15.94,16.118,122056,0
2005-05-03,16.156,16.194,15.447,15.544,252685,0
2005-05-04,15.467,15.656,15.203,15.336,233719,0
2005-05-05,15.486,15.486,14.599,15.061,280234,0
2005-05-06,14.996,16.044,14.996,15.893,527907,0
2005-05-09,15.931,16.316,15.637,16.09,472801,0
2005-05-10,16.137,16.96,15.95,16.818,390841,0
2005-05-11,15.428,15.628,12.749,13.919,1880387,0
2005-05-12,14.023,14.261,12.873,13.043,925407,0
2005-05-13,13.213,13.4,13.004,13.223,839750,0
2005-05-16,13.194,13.287,12.966,13.251,299193,0
2005-05-17,13.232,13.494,13.118,13.429,304910,0
2005-05-18,13.609,13.796,13.306,13.796,94813,0
2005-05-19,13.666,13.967,13.656,13.825,142845,0
2005-05-20,13.685,13.872,13.494,13.656,310579,0
2005-05-23,13.552,13.967,13.494,13.685,178540,0
2005-05-24,13.796,13.796,13.457,13.779,111996,0
2005-05-25,13.796,14.043,13.476,13.882,165501,0
2005-05-26,13.911,14.156,13.796,14.119,208712,0
2005-05-27,14.156,14.845,14.013,14.845,256635,0
2005-05-31,14.826,15.1,13.882,14.081,399783,0
2005-06-01,13.975,14.251,13.967,14.138,77400,0
2005-06-02,14.298,14.694,14.251,14.59,256074,0
2005-06-03,14.608,14.723,14.419,14.419,108670,0
2005-06-06,14.362,14.4,13.42,13.637,116377,0
2005-06-07,13.599,13.769,12.618,13.363,296644,0
2005-06-08,13.363,13.476,13.259,13.382,106538,0
2005-06-09,13.269,13.447,13.146,13.165,141079,0
2005-06-10,13.259,13.457,12.411,13.41,181807,0
2005-06-13,13.675,14.251,13.4,14.138,254346,0
2005-06-14,14.362,14.666,13.994,14.666,195549,0
2005-06-15,14.448,15.09,14.448,14.873,327887,0
2005-06-16,14.901,15.336,14.561,15.024,218802,0
2005-06-17,15.138,15.476,14.864,15.457,260644,0
2005-06-20,15.428,15.525,14.855,14.996,194518,0
2005-06-21,15.014,15.109,14.618,15.014,100426,0
2005-06-22,15.033,15.203,14.062,14.212,218750,0
2005-06-23,14.175,14.251,13.438,13.646,181569,0
2005-06-24,13.796,13.872,13.287,13.816,1523857,0
2005-06-27,13.872,13.872,13.223,13.514,279189,0
2005-06-28,13.543,13.637,13.043,13.543,313828,0
2005-06-29,13.353,13.504,12.985,13.165,245131,0
2005-06-30,13.919,14.553,13.779,14.193,832019,0
2005-07-01,14.212,14.39,13.872,14.156,126539,0
2005-07-05,14.013,14.618,13.967,14.553,257855,0
2005-07-06,14.438,14.608,14.175,14.506,185451,0
2005-07-07,14.119,14.39,14.062,14.298,132922,0
2005-07-08,14.334,14.362,13.732,13.825,235804,0
2005-07-11,13.892,14.156,13.722,13.967,347443,0
2005-07-12,13.958,14.487,13.779,14.27,189693,0
2005-07-13,14.28,15.297,14.28,15.231,341146,0
2005-07-14,15.231,15.95,15.1,15.836,543889,0
2005-07-15,15.761,15.996,15.665,15.713,183900,0
2005-07-18,15.684,16.09,15.573,16.09,182061,0
2005-07-19,16.062,17.108,16.062,17.026,400092,0
2005-07-20,16.911,16.911,16.288,16.789,297829,0
2005-07-21,16.722,17.223,16.355,17.008,332426,0
2005-07-22,17.035,17.035,16.76,16.988,213556,0
2005-07-25,16.978,17.118,16.514,16.809,142480,0
2005-07-26,16.751,16.751,16.374,16.514,182703,0
2005-07-27,16.432,16.619,15.628,16.044,213169,0
2005-07-28,16.128,16.185,15.761,15.967,194768,0
2005-07-29,15.977,16.185,15.336,15.505,288107,0
2005-08-01,15.544,15.854,15.476,15.713,186547,0
2005-08-02,15.827,15.987,15.109,15.249,266788,0
2005-08-03,15.24,15.307,14.251,14.618,720008,0
2005-08-04,14.618,14.628,14.327,14.419,194131,0
2005-08-05,14.534,14.534,14.175,14.344,202166,0
2005-08-08,14.382,14.506,13.919,14.138,418195,0
2005-08-09,14.193,14.845,14.193,14.344,1059319,0
2005-08-10,14.298,14.409,13.835,13.929,304494,0
2005-08-11,13.967,14.251,13.967,14.222,316740,0
2005-08-12,14.203,14.203,13.494,13.609,411353,0
2005-08-15,13.599,13.796,13.457,13.695,268506,0
2005-08-16,13.656,13.732,13.353,13.543,217245,0
2005-08-17,13.599,13.666,13.438,13.543,160344,0
2005-08-18,13.533,13.627,13.278,13.353,367020,0
2005-08-19,13.447,13.447,12.749,13.014,446869,0
2005-08-22,13.024,13.07,12.58,12.901,361082,0
2005-08-23,12.929,13.014,12.721,12.976,278632,0
2005-08-24,12.976,13.155,12.739,12.938,225921,0
2005-08-25,12.966,13.165,12.91,12.929,141668,0
2005-08-26,13.024,13.108,12.835,13.033,500719,0
2005-08-29,12.976,13.675,12.976,13.543,230551,0
2005-08-30,13.59,13.863,13.391,13.666,180975,0
2005-08-31,13.675,13.872,13.543,13.853,259237,0
2005-09-01,13.863,14.062,13.751,13.835,90224,0
2005-09-02,13.835,14.052,13.666,13.769,119619,0
2005-09-06,13.806,14.251,13.704,14.212,208192,0
2005-09-07,14.175,15.09,14.138,14.949,497995,0
2005-09-08,14.864,15.006,14.769,14.881,476609,0
2005-09-09,14.798,15.326,14.798,15.148,335986,0
2005-09-12,15.1,15.808,15.1,15.486,246904,0
2005-09-13,15.384,15.854,14.91,15.684,331626,0
2005-09-14,15.684,15.854,15.476,15.544,397289,0
2005-09-15,15.544,15.544,15.249,15.384,237380,0
2005-09-16,15.505,15.854,15.428,15.722,354247,0
2005-09-19,15.665,16.044,15.128,15.6,225669,0
2005-09-20,15.646,15.912,15.365,15.563,99112,0
2005-09-21,15.467,15.646,14.939,15.033,454739,0
2005-09-22,14.958,15.288,14.91,15.128,166593,0
2005-09-23,15.336,15.486,15.128,15.42,301178,0
2005-09-26,15.412,15.505,14.873,15.195,437722,0
2005-09-27,15.195,15.24,14.873,14.891,272363,0
2005-09-28,14.901,15.09,14.448,14.647,310888,0
2005-09-29,14.676,15.326,14.534,15.231,310481,0
2005-09-30,15.186,15.798,15.157,15.628,187426,0
2005-10-03,15.6,15.94,15.515,15.902,307499,0
2005-10-04,15.761,15.902,15.203,15.394,426290,0
2005-10-05,15.544,15.789,15.195,15.269,255218,0
2005-10-06,15.278,15.428,14.873,15.297,147375,0
2005-10-07,15.355,15.384,14.996,15.1,128241,0
2005-10-10,15.186,15.186,14.733,14.742,88310,0
2005-10-11,14.704,14.751,13.872,13.948,316240,0
2005-10-12,13.892,13.967,13.194,13.429,373925,0
2005-10-13,13.494,13.994,13.118,13.835,313986,0
2005-10-14,13.948,14.013,13.617,13.835,153747,0
2005-10-17,13.948,14.39,13.769,14.298,248178,0
2005-10-18,14.261,15.336,14.165,15.177,389806,0
2005-10-19,15.1,15.864,14.778,15.864,314699,0
2005-10-20,15.713,16.044,15.033,15.779,279413,0
2005-10-21,16.006,16.09,14.891,15.222,248903,0
2005-10-24,15.024,15.128,14.637,15.109,291161,0
2005-10-25,15.052,15.052,14.628,14.723,74053,0
2005-10-26,14.686,14.91,14.4,14.409,86222,0
2005-10-27,14.409,14.628,14.251,14.543,124369,0
2005-10-28,14.608,15.278,14.599,15.278,72183,0
2005-10-31,15.297,15.996,14.864,15.902,128283,0
2005-11-01,15.798,17.318,15.798,17.099,444464,0
2005-11-02,16.96,17.931,16.96,17.769,555686,0
2005-11-03,17.904,18.175,17.402,17.47,780343,0
2005-11-04,17.506,17.516,15.94,16.035,639458,0
2005-11-07,16.09,17.09,16.044,16.874,281930,0
2005-11-08,16.818,17.318,16.46,17.289,457788,0
2005-11-09,17.318,17.789,16.562,16.571,540888,0
2005-11-10,16.818,18.214,16.818,18.147,925930,0
2005-11-11,18.147,19.214,18.054,18.883,956400,0
2005-11-14,18.516,19.158,18.356,18.507,603230,0
2005-11-15,18.639,18.639,17.599,18.054,396137,0
2005-11-16,17.837,18.299,17.751,18.016,283593,0
2005-11-17,17.885,18.874,17.885,18.705,376552,0
2005-11-18,18.8,18.922,18.402,18.666,309158,0
2005-11-21,18.676,19.677,18.402,19.611,653263,0
2005-11-22,19.582,21.394,19.393,20.836,1137266,0
2005-11-23,20.846,21.339,20.393,20.979,474975,0
2005-11-25,21.13,21.413,20.856,21.111,77675,0
2005-11-28,21.121,21.357,20.243,20.941,630757,0
2005-11-29,20.913,21.224,20.856,21.149,261120,0
2005-11-30,21.149,22.178,21.149,22.083,717352,0
2005-12-01,22.178,22.83,22.045,22.593,809878,0
2005-12-02,22.649,22.649,22.045,22.178,394376,0
2005-12-05,22.338,22.744,21.601,21.876,516763,0
2005-12-06,21.763,22.225,21.564,21.772,502428,0
2005-12-07,24.067,24.529,22.932,23.301,2966168,0
2005-12-08,23.715,23.734,22.98,23.545,756588,0
2005-12-09,23.801,23.801,23.14,23.339,539384,0
2005-12-12,23.573,23.839,23.32,23.715,535236,0
2005-12-13,23.689,24.32,23.593,24.216,807600,0
2005-12-14,24.357,24.772,23.877,24.009,629998,0
2005-12-15,23.932,24.207,23.82,24.074,365072,0
2005-12-16,24.395,24.762,23.734,23.858,448512,0
2005-12-19,24.018,24.915,23.905,24.13,703510,0
2005-12-20,24.207,24.347,23.839,23.97,336929,0
2005-12-21,23.97,24.113,22.82,23.499,502550,0
2005-12-22,23.554,23.622,22.988,23.348,273826,0
2005-12-23,23.339,23.348,22.998,23.056,265686,0
2005-12-27,23.036,23.036,20.923,21.31,786905,0
2005-12-28,21.696,21.763,21.32,21.46,417220,0
2005-12-29,21.46,21.47,20.884,21.186,354445,0
2005-12-30,21.186,21.233,20.951,21.224,219989,0
2006-01-03,21.149,21.518,20.356,21.121,445679,0
2006-01-04,22.14,22.178,21.555,21.942,437779,0
2006-01-05,21.706,22.206,21.375,21.479,416420,0
2006-01-06,21.403,23.254,21.403,23.197,856069,0
2006-01-09,23.216,23.31,22.725,22.98,473547,0
2006-01-10,22.98,23.064,22.649,22.848,426813,0
2006-01-11,22.792,23.961,22.754,23.724,457242,0
2006-01-12,23.518,24.376,23.121,23.689,245903,0
2006-01-13,23.641,24.809,23.641,24.669,256979,0
2006-01-17,24.442,24.594,23.101,23.168,552062,0
2006-01-18,22.026,23.564,21.942,22.988,696124,0
2006-01-19,23.092,23.375,22.885,23.056,201663,0
2006-01-20,23.216,23.339,22.461,22.763,344134,0
2006-01-23,22.706,23.235,22.555,22.696,173685,0
2006-01-24,22.696,23.518,22.584,23.159,222270,0
2006-01-25,23.339,23.339,22.188,22.461,226971,0
2006-01-26,22.555,22.914,21.8,22.677,371627,0
2006-01-27,22.885,23.348,22.396,22.942,251413,0
2006-01-30,22.98,23.216,22.415,22.715,224829,0
2006-01-31,22.744,23.092,22.367,22.952,401246,0
2006-02-01,22.754,23.121,22.178,23.017,231243,0
2006-02-02,22.885,23.083,22.497,22.603,139824,0
2006-02-03,22.415,22.905,22.396,22.677,284397,0
2006-02-06,22.649,22.83,21.951,21.99,248786,0
2006-02-07,21.922,21.998,20.356,20.715,429697,0
2006-02-08,20.715,20.733,19.412,20.308,487845,0
2006-02-09,20.262,20.282,19.677,19.808,206045,0
2006-02-10,19.827,20.101,19.242,19.299,367217,0
2006-02-13,19.735,19.751,19.158,19.28,300218,0
2006-02-14,19.459,19.658,19.204,19.488,238189,0
2006-02-15,19.393,19.706,19.347,19.63,120253,0
2006-02-16,19.63,20.782,19.63,20.782,328259,0
2006-02-17,20.488,20.999,20.336,20.923,299333,0
2006-02-21,21.016,21.13,20.555,20.724,192230,0
2006-02-22,20.951,21.46,20.715,21.365,174949,0
2006-02-23,21.365,22.603,21.026,22.244,512194,0
2006-02-24,20.999,22.329,20.875,21.857,972552,0
2006-02-27,21.744,22.487,21.601,21.97,356939,0
2006-02-28,21.744,22.178,20.101,20.706,765156,0
2006-03-01,20.677,21.008,20.224,20.346,180579,0
2006-03-02,20.224,20.856,20.065,20.809,238465,0
2006-03-03,21.233,21.942,21.14,21.431,928126,0
2006-03-06,21.431,21.592,20.715,21.055,357442,0
2006-03-07,20.951,21.035,20.205,20.262,333823,0
2006-03-08,20.101,20.762,19.818,19.988,186199,0
2006-03-09,19.884,20.375,19.789,19.798,251338,0
2006-03-10,19.818,19.921,19.383,19.536,322396,0
2006-03-13,19.582,20.451,19.497,20.065,310872,0
2006-03-14,20.282,20.753,19.913,20.574,243089,0
2006-03-15,20.574,20.827,20.403,20.602,206656,0
2006-03-16,20.545,20.574,20.055,20.224,270286,0
2006-03-17,20.385,20.385,19.846,19.969,438645,0
2006-03-20,19.903,20.282,19.716,20.159,205341,0
2006-03-21,20.289,20.516,19.913,20.074,154075,0
2006-03-22,19.941,20.516,19.913,20.12,315961,0
2006-03-23,20.224,20.317,19.716,19.837,184889,0
2006-03-24,19.941,20.526,19.582,20.262,376265,0
2006-03-27,20.187,20.516,20.149,20.289,229018,0
2006-03-28,20.149,20.686,19.903,19.95,143062,0
2006-03-29,20.12,20.13,19.555,20.13,269229,0
2006-03-30,20.195,20.535,19.818,20.149,249900,0
2006-03-31,20.149,20.375,19.866,20.289,156967,0
2006-04-03,20.648,20.762,19.449,19.668,366808,0
2006-04-04,19.536,20.884,19.536,20.762,963368,0
2006-04-05,20.762,20.762,20.036,20.036,374097,0
2006-04-06,20.149,20.336,19.96,20.026,180263,0
2006-04-07,20.168,20.215,19.402,19.441,246904,0
2006-04-10,19.449,19.77,19.251,19.649,315365,0
2006-04-11,19.668,19.735,18.883,19.111,366528,0
2006-04-12,19.111,19.204,18.845,19.092,148187,0
2006-04-13,19.092,19.232,18.845,18.912,140262,0
2006-04-17,18.855,19.187,18.649,18.734,209597,0
2006-04-18,18.771,19.197,18.771,19.111,325055,0
2006-04-19,19.365,20.762,19.337,20.733,1064525,0
2006-04-20,20.696,20.762,20.289,20.667,280243,0
2006-04-21,20.913,21.932,20.913,21.537,667600,0
2006-04-24,21.537,21.895,21.045,21.243,225408,0
2006-04-25,21.224,21.375,20.733,20.875,159689,0
2006-04-26,21.055,21.093,20.602,20.951,172764,0
2006-04-27,20.894,21.262,20.574,20.96,379594,0
2006-04-28,20.96,20.989,20.526,20.535,199884,0
2006-05-01,20.574,20.827,20.083,20.187,194063,0
2006-05-02,20.205,20.469,20.065,20.403,267219,0
2006-05-03,20.507,20.593,20.234,20.403,235329,0
2006-05-04,20.289,20.989,20.055,20.904,330098,0
2006-05-05,21.045,21.375,20.564,21.365,305070,0
2006-05-08,21.196,21.45,20.846,21.055,355787,0
2006-05-09,20.385,20.479,19.102,19.921,1326678,0
2006-05-10,19.818,19.988,19.299,19.696,271755,0
2006-05-11,19.798,19.798,17.977,18.497,712179,0
2006-05-12,18.535,18.62,16.998,17.431,451758,0
2006-05-15,17.384,17.47,16.288,16.478,734529,0
2006-05-16,16.59,17.336,16.514,17.08,675883,0
2006-05-17,17.08,17.08,16.137,16.298,211844,0
2006-05-18,16.487,16.666,15.883,15.967,207670,0
2006-05-19,15.996,16.384,15.902,16.052,232470,0
2006-05-22,15.95,16.025,15.573,15.761,276780,0
2006-05-23,16.006,16.514,15.808,16.432,344132,0
2006-05-24,16.355,16.77,16.213,16.629,340491,0
2006-05-25,16.837,16.94,16.487,16.712,312476,0
2006-05-26,16.837,16.893,16.252,16.59,262820,0
2006-05-30,16.514,16.562,15.619,15.722,258905,0
2006-05-31,15.798,16.252,15.573,16.118,380776,0
2006-06-01,16.165,16.165,15.684,15.902,300562,0
2006-06-02,16.015,16.364,15.902,16.11,229125,0
2006-06-05,15.987,16.288,15.931,16.015,241975,0
2006-06-06,16.118,16.288,15.573,15.808,275081,0
2006-06-07,15.883,16.223,15.515,15.582,99393,0
2006-06-08,15.495,15.798,15.1,15.619,265133,0
2006-06-09,15.864,15.912,15.346,15.515,113998,0
2006-06-12,15.592,15.592,14.968,15.014,166820,0
2006-06-13,14.949,15.297,14.534,14.59,192274,0
2006-06-14,14.628,15.033,14.232,14.657,266022,0
2006-06-15,14.835,15.486,14.807,15.278,233885,0
2006-06-16,15.278,15.42,14.881,14.968,399251,0
2006-06-19,15.1,15.375,14.686,14.92,141789,0
2006-06-20,14.996,15.213,14.788,15.08,156188,0
2006-06-21,15.014,15.573,14.91,15.515,150245,0
2006-06-22,15.563,15.637,15.138,15.259,88324,0
2006-06-23,15.297,15.713,15.195,15.467,193609,0
2006-06-26,15.637,15.637,14.203,14.232,465644,0
2006-06-27,14.212,14.713,14.212,14.409,188932,0
2006-06-28,14.506,14.561,14.1,14.298,116728,0
2006-06-29,14.409,15.213,14.27,15.195,146197,0
2006-06-30,15.259,15.563,14.939,15.505,396407,0
2006-07-03,15.573,15.893,15.346,15.844,115764,0
2006-07-05,15.592,15.674,15.109,15.297,172777,0
2006-07-06,15.346,15.619,15.157,15.231,191499,0
2006-07-07,15.148,15.259,14.666,14.76,172570,0
2006-07-10,14.778,14.816,14.39,14.438,161763,0
2006-07-11,14.4,14.448,14.071,14.28,335112,0
2006-07-12,14.203,14.289,13.646,13.695,228963,0
2006-07-13,13.685,13.779,13.242,13.41,328096,0
2006-07-14,13.251,13.761,13.024,13.146,289011,0
2006-07-17,13.137,13.467,13.043,13.174,161942,0
2006-07-18,13.316,13.637,12.947,13.108,323520,0
2006-07-19,13.062,13.174,12.297,12.665,794083,0
2006-07-20,12.694,12.91,12.307,12.362,366742,0
2006-07-21,12.287,12.514,12.287,12.448,201172,0
2006-07-24,12.551,12.739,12.485,12.711,191231,0
2006-07-25,12.694,12.835,12.56,12.73,592474,0
2006-07-26,12.684,12.711,12.239,12.287,342515,0
2006-07-27,12.411,12.467,11.824,11.977,245590,0
2006-07-28,12.099,12.259,11.939,12.117,387176,0
2006-07-31,11.987,12.249,11.853,12.032,556979,0
2006-08-01,11.901,12.146,11.806,12.061,274579,0
2006-08-02,12.211,13.552,12.211,13.504,450116,0
2006-08-03,13.571,14.138,13.004,13.994,408685,0
2006-08-04,14.138,14.147,13.617,13.769,258005,0
2006-08-07,13.609,13.627,12.985,13.099,290178,0
2006-08-08,13.232,13.447,12.599,12.721,269167,0
2006-08-09,13.213,14.138,12.551,12.891,712386,0
2006-08-10,12.957,13.872,12.749,13.297,269106,0
2006-08-11,13.223,13.609,13.053,13.467,369220,0
2006-08-14,13.617,14.308,13.59,13.892,263013,0
2006-08-15,14.165,14.534,14.043,14.496,360343,0
2006-08-16,14.608,15.024,14.362,14.835,352963,0
2006-08-17,14.742,15.694,14.742,15.307,298718,0
2006-08-18,15.412,15.412,15.128,15.288,124218,0
2006-08-21,15.09,15.346,15.09,15.195,145750,0
2006-08-22,15.109,15.619,15.109,15.592,403552,0
2006-08-23,15.646,15.646,15.033,15.052,194112,0
2006-08-24,15.203,15.412,14.769,14.901,125606,0
2006-08-25,14.798,15.288,14.798,15.195,315632,0
2006-08-28,15.138,15.222,14.769,15.148,122996,0
2006-08-29,15.177,15.42,14.91,15.297,198819,0
2006-08-30,15.365,15.808,15.119,15.563,175317,0
2006-08-31,15.525,15.77,15.384,15.495,98511,0
2006-09-01,15.553,15.789,15.476,15.515,81248,0
2006-09-05,15.476,15.656,15.365,15.486,93291,0
2006-09-06,15.336,15.384,14.723,14.826,213957,0
2006-09-07,14.855,14.873,14.28,14.438,194751,0
2006-09-08,14.438,14.637,14.334,14.419,187726,0
2006-09-11,14.334,14.694,14.156,14.686,109528,0
2006-09-12,14.742,15.428,14.571,15.195,267652,0
2006-09-13,15.249,15.525,15.006,15.249,266923,0
2006-09-14,15.259,16.269,15.024,15.1,196447,0
2006-09-15,15.297,15.355,14.76,14.835,243498,0
2006-09-18,14.788,15.128,14.637,14.986,142863,0
2006-09-19,14.986,15.1,14.156,14.487,229265,0
2006-09-20,14.599,15.222,14.553,14.704,217563,0
2006-09-21,14.788,15.09,14.647,14.873,108979,0
2006-09-22,14.807,14.845,14.193,14.39,100197,0
2006-09-25,14.571,14.647,14.165,14.553,140617,0
2006-09-26,14.599,14.769,14.438,14.647,215075,0
2006-09-27,14.628,14.929,14.543,14.628,120741,0
2006-09-28,14.723,14.939,14.487,14.628,120671,0
2006-09-29,14.599,14.978,14.448,14.477,121745,0
2006-10-02,14.4,14.553,14.222,14.317,144113,0
2006-10-03,14.251,14.543,14.184,14.193,58022,0
2006-10-04,14.203,14.372,14.165,14.334,94870,0
2006-10-05,14.448,14.742,14.27,14.628,129031,0
2006-10-06,14.628,14.751,14.39,14.676,94375,0
2006-10-09,14.59,14.807,14.524,14.723,44474,0
2006-10-10,14.694,14.788,14.524,14.76,66550,0
2006-10-11,14.816,15.138,14.733,14.939,191294,0
2006-10-12,14.949,15.713,14.949,15.544,220618,0
2006-10-13,15.694,16.165,15.428,16.165,170694,0
2006-10-16,16.052,16.242,15.893,16.146,187939,0
2006-10-17,16.044,16.062,15.665,15.77,131432,0
2006-10-18,15.818,16.185,15.447,15.544,123460,0
2006-10-19,15.544,15.732,15.336,15.582,126059,0
2006-10-20,15.703,15.703,15.119,15.195,84040,0
2006-10-23,15.1,15.486,14.996,15.203,244869,0
2006-10-24,15.336,15.336,14.958,15.1,104387,0
2006-10-25,15.148,15.259,14.958,15.148,127960,0
2006-10-26,15.167,15.336,15.138,15.231,74945,0
2006-10-27,15.128,15.259,14.968,15.148,108626,0
2006-10-30,15.08,15.138,14.855,15.09,58567,0
2006-10-31,13.967,14.147,13.118,13.382,1814434,0
2006-11-01,13.4,13.514,12.768,13.014,737365,0
2006-11-02,12.92,13.429,12.873,13.146,498551,0
2006-11-03,13.203,13.223,12.618,12.787,302528,0
2006-11-06,12.873,13.024,12.675,12.929,316682,0
2006-11-07,12.929,13.165,12.739,12.995,614382,0
2006-11-08,12.646,12.863,12.325,12.477,503097,0
2006-11-09,11.562,12.382,11.514,12.372,822189,0
2006-11-10,12.362,12.42,12.07,12.353,260797,0
2006-11-13,12.325,12.362,11.749,12.202,486131,0
2006-11-14,12.202,13.07,11.901,12.976,747952,0
2006-11-15,13.213,14.138,13.213,13.769,641120,0
2006-11-16,13.806,13.901,13.523,13.843,308049,0
2006-11-17,13.835,13.835,13.297,13.297,367819,0
2006-11-20,13.335,13.504,13.024,13.335,134451,0
2006-11-21,13.297,13.609,13.232,13.278,68293,0
2006-11-22,13.278,13.58,12.957,13.438,186018,0
2006-11-24,13.259,13.476,13.165,13.438,63426,0
2006-11-27,13.335,13.457,12.873,13.07,357891,0
2006-11-28,13.024,13.174,12.826,12.891,162086,0
2006-11-29,12.938,13.259,12.92,12.966,125808,0
2006-11-30,12.92,13.033,12.835,12.92,100044,0
2006-12-01,12.882,12.957,12.458,12.721,120732,0
2006-12-04,12.73,13.099,12.721,12.882,361903,0
2006-12-05,12.995,13.118,12.758,12.845,269220,0
2006-12-06,12.816,12.966,12.739,12.891,436427,0
2006-12-07,12.873,12.957,12.768,12.768,301941,0
2006-12-08,12.787,12.845,12.628,12.768,408398,0
2006-12-11,12.787,12.995,12.675,12.749,297559,0
2006-12-12,12.694,13.184,12.694,12.826,415448,0
2006-12-13,12.976,13.174,12.758,12.855,172462,0
2006-12-14,12.91,13.053,12.797,12.855,280513,0
2006-12-15,12.966,13.089,12.628,12.684,238974,0
2006-12-18,12.711,13.099,12.202,12.353,236725,0
2006-12-19,12.316,12.344,12.173,12.268,326848,0
2006-12-20,12.316,12.618,12.316,12.438,161002,0
2006-12-21,12.477,12.505,12.07,12.192,501912,0
2006-12-22,12.173,12.344,12.061,12.099,325422,0
2006-12-26,12.117,12.438,12.117,12.382,161407,0
2006-12-27,12.372,12.675,12.334,12.618,385440,0
2006-12-28,12.628,12.694,12.173,12.541,427491,0
2006-12-29,12.628,12.835,12.477,12.628,318024,0
2007-01-03,12.749,12.749,11.987,12.07,399128,0
2007-01-04,12.005,12.137,11.853,12.005,248200,0
2007-01-05,11.901,11.939,11.711,11.806,261983,0
2007-01-08,11.843,11.843,11.562,11.589,170401,0
2007-01-09,11.543,11.72,11.286,11.325,387908,0
2007-01-10,11.259,11.277,11.033,11.135,706399,0
2007-01-11,11.024,11.552,10.956,11.381,767393,0
2007-01-12,11.391,11.806,11.391,11.711,323547,0
2007-01-16,11.381,11.987,10.909,11.043,646195,0
2007-01-17,11.004,11.053,10.664,10.692,404030,0
2007-01-18,10.721,10.825,10.569,10.711,222753,0
2007-01-19,10.655,10.995,10.655,10.711,847427,0
2007-01-22,10.721,10.805,10.39,10.485,174906,0
2007-01-23,10.495,10.73,10.41,10.617,223947,0
2007-01-24,10.881,11.796,10.711,11.654,649437,0
2007-01-25,11.654,11.673,11.043,11.135,297351,0
2007-01-26,11.135,11.325,10.995,11.325,150571,0
2007-01-29,11.23,11.711,11.23,11.562,211886,0
2007-01-30,11.654,12.042,11.644,11.759,530081,0
2007-01-31,11.778,11.778,11.211,11.486,209411,0
2007-02-01,11.486,11.635,11.163,11.344,224099,0
2007-02-02,11.391,11.882,11.23,11.796,217383,0
2007-02-05,11.853,11.853,11.514,11.711,209510,0
2007-02-06,11.806,12.117,11.749,12.051,262559,0
2007-02-07,12.042,12.485,12.005,12.485,380620,0
2007-02-08,12.495,12.684,12.08,12.656,223937,0
2007-02-09,12.618,12.694,12.458,12.57,302194,0
2007-02-12,12.505,12.835,12.485,12.778,305824,0
2007-02-13,12.758,12.995,12.608,12.797,442923,0
2007-02-14,12.768,13.306,12.675,13.108,582222,0
2007-02-15,13.184,13.184,12.873,12.976,222979,0
2007-02-16,12.976,13.033,12.694,12.787,257223,0
2007-02-20,12.684,12.91,12.458,12.891,140266,0
2007-02-21,13.024,13.174,12.739,13.024,444018,0
2007-02-22,12.882,13.627,12.855,13.58,434882,0
2007-02-23,13.325,13.391,12.165,12.797,687856,0
2007-02-26,12.797,13.099,12.739,13.08,346470,0
2007-02-27,12.826,12.882,12.268,12.57,637130,0
2007-02-28,12.505,12.855,12.192,12.721,415450,0
2007-03-01,12.438,12.438,11.958,12.239,267088,0
2007-03-02,12.22,12.976,12.22,12.656,461428,0
2007-03-05,12.448,12.704,12.202,12.589,569006,0
2007-03-06,12.73,13.062,12.551,12.787,553103,0
2007-03-07,12.797,13.062,12.646,12.882,292777,0
2007-03-08,13.014,13.627,12.873,13.59,522276,0
2007-03-09,13.675,13.685,13.297,13.467,438504,0
2007-03-12,13.486,13.486,13.251,13.363,190474,0
2007-03-13,13.316,13.316,12.985,13.053,253804,0
2007-03-14,13.043,13.325,12.835,13.232,127447,0
2007-03-15,13.259,13.363,13.033,13.232,141485,0
2007-03-16,13.223,13.353,13.108,13.278,219357,0
2007-03-19,13.353,13.4,12.985,13.089,223333,0
2007-03-20,13.043,13.4,13.043,13.335,285375,0
2007-03-21,13.325,14.353,13.127,14.327,386194,0
2007-03-22,14.327,14.382,13.863,14.203,186861,0
2007-03-23,14.165,14.334,14.165,14.27,176716,0
2007-03-26,14.242,14.553,14.052,14.553,212799,0
2007-03-27,14.534,14.855,14.524,14.686,267567,0
2007-03-28,14.581,14.713,14.39,14.628,187040,0
2007-03-29,14.769,14.835,14.062,14.147,211731,0
2007-03-30,14.175,14.713,14.156,14.458,238591,0
2007-04-02,14.514,14.581,14.289,14.382,142773,0
2007-04-03,14.467,14.666,14.261,14.353,195164,0
2007-04-04,14.382,14.496,14.203,14.308,213329,0
2007-04-05,14.27,14.39,14.242,14.372,159812,0
2007-04-09,14.362,14.419,14.203,14.232,119511,0
2007-04-10,14.203,14.382,14.062,14.251,232226,0
2007-04-11,14.212,14.298,14.062,14.251,161730,0
2007-04-12,14.298,14.733,14.062,14.39,913889,0
2007-04-13,14.39,14.458,14.242,14.289,213100,0
2007-04-16,14.39,14.778,14.203,14.769,210535,0
2007-04-17,14.666,14.845,14.438,14.816,222410,0
2007-04-18,14.723,14.723,13.42,13.571,688329,0
2007-04-19,13.4,13.42,12.976,13.033,465618,0
2007-04-20,13.251,13.251,12.656,12.835,1175351,0
2007-04-23,12.835,12.863,12.56,12.684,228374,0
2007-04-24,12.863,12.863,12.551,12.739,424566,0
2007-04-25,12.618,13.118,12.57,13.07,296350,0
2007-04-26,13.118,13.118,12.711,12.863,285557,0
2007-04-27,12.806,12.845,12.551,12.56,314507,0
2007-04-30,12.608,12.976,12.051,12.07,649719,0
2007-05-01,12.08,12.524,12.08,12.211,837483,0
2007-05-02,12.023,12.43,11.987,12.109,404111,0
2007-05-03,12.797,12.966,12.325,12.42,447333,0
2007-05-04,12.477,12.806,12.477,12.532,226782,0
2007-05-07,12.495,12.768,12.448,12.505,184012,0
2007-05-08,12.551,12.608,12.239,12.589,361427,0
2007-05-09,12.505,12.73,12.183,12.278,821882,0
2007-05-10,12.183,12.297,12.032,12.173,480091,0
2007-05-11,12.268,12.816,12.23,12.694,994104,0
2007-05-14,12.758,12.929,12.192,12.211,407734,0
2007-05-15,12.287,12.458,12.09,12.146,285182,0
2007-05-16,12.211,12.448,12.07,12.249,237404,0
2007-05-17,12.032,12.173,11.872,11.948,282812,0
2007-05-18,12.23,12.995,12.23,12.684,1708010,0
2007-05-21,12.646,12.966,12.391,12.656,2110823,0
2007-05-22,13.024,13.685,13.024,13.59,1609155,0
2007-05-23,13.722,15.052,13.695,14.666,2163210,0
2007-05-24,14.618,15.043,14.534,14.845,955252,0
2007-05-25,14.864,14.958,14.628,14.637,519830,0
2007-05-29,14.807,15.525,14.581,15.014,957478,0
2007-05-30,14.929,15.138,14.91,15.033,283505,0
2007-05-31,15.043,15.195,14.581,14.618,569640,0
2007-06-01,14.742,14.778,14.232,14.4,676013,0
2007-06-04,14.39,14.76,14.334,14.448,436490,0
2007-06-05,14.4,14.419,14.043,14.28,332086,0
2007-06-06,14.203,14.203,13.627,13.675,401045,0
2007-06-07,13.627,13.901,13.494,13.617,324718,0
2007-06-08,13.58,13.769,13.561,13.666,229499,0
2007-06-11,13.685,13.843,13.494,13.789,232296,0
2007-06-12,13.732,13.732,13.345,13.599,909670,0
2007-06-13,13.637,13.685,13.457,13.59,678959,0
2007-06-14,13.59,14.1,13.59,13.816,398525,0
2007-06-15,14.043,14.298,13.796,13.835,342408,0
2007-06-18,13.901,13.901,13.685,13.816,160028,0
2007-06-19,13.789,13.789,13.306,13.751,275026,0
2007-06-20,13.769,14.308,13.751,14.091,574194,0
2007-06-21,14.062,14.289,14.062,14.156,413154,0
2007-06-22,13.816,14.448,13.429,14.448,881176,0
2007-06-25,15.213,15.628,15.052,15.544,1134301,0
2007-06-26,15.563,15.789,15.412,15.573,529343,0
2007-06-27,15.515,15.761,15.346,15.619,586557,0
2007-06-28,15.628,15.656,15.317,15.534,303253,0
2007-06-29,15.61,15.967,15.384,15.403,419970,0
2007-07-02,15.505,15.656,14.742,14.864,536676,0
2007-07-03,14.929,15.24,14.864,15.157,213095,0
2007-07-05,15.1,15.355,14.873,15.071,398290,0
2007-07-06,14.996,15.213,14.986,15.052,235567,0
2007-07-09,15.061,15.061,14.76,14.891,129198,0
2007-07-10,14.76,15.006,14.506,14.514,166910,0
2007-07-11,14.487,14.723,14.382,14.429,155897,0
2007-07-12,14.553,15.006,14.477,14.723,222628,0
2007-07-13,14.855,15.043,14.571,14.723,223924,0
2007-07-16,14.628,14.628,14.138,14.175,278973,0
2007-07-17,14.184,14.327,14.023,14.062,243957,0
2007-07-18,14.043,14.119,13.704,14.081,206817,0
2007-07-19,14.138,14.222,13.872,14.013,685981,0
2007-07-20,13.985,14.242,13.843,13.948,842441,0
2007-07-23,14.004,14.081,13.543,13.732,1898314,0
2007-07-24,13.975,14.723,13.695,13.975,2883576,0
2007-07-25,14.033,14.409,13.345,13.806,390751,0
2007-07-26,13.476,13.646,13.213,13.269,299226,0
2007-07-27,13.223,13.306,12.816,12.855,655513,0
2007-07-30,12.816,12.985,12.485,12.758,530681,0
2007-07-31,13.213,13.278,12.599,12.721,469148,0
2007-08-01,12.684,12.797,12.173,12.541,685444,0
2007-08-02,12.637,12.637,12.353,12.551,1157990,0
2007-08-03,12.495,12.608,12.07,12.137,442229,0
2007-08-06,12.127,12.165,11.23,11.654,896219,0
2007-08-07,11.608,11.834,11.4,11.562,499679,0
2007-08-08,11.693,12.353,11.533,11.73,719265,0
2007-08-09,11.514,11.843,10.966,11.072,770897,0
2007-08-10,8.6729,8.9654,8.0219,8.9371,3311449,0
2007-08-13,8.9466,9.1069,8.8804,8.9654,778133,0
2007-08-14,8.9558,9.022,8.7862,8.8901,376697,0
2007-08-15,8.8332,9.73,8.7579,8.8428,2066398,0
2007-08-16,8.8521,8.9654,8.3991,8.7011,585119,0
2007-08-17,9.3428,9.3428,8.5974,8.8241,1297422,0
2007-08-20,8.8428,8.8992,8.5503,8.7767,258976,0
2007-08-21,8.7294,8.8711,8.6541,8.6634,330074,0
2007-08-22,8.7862,9.1447,8.7294,9.0504,585515,0
2007-08-23,9.1069,9.1541,8.9371,8.9466,252597,0
2007-08-24,8.9371,9.041,8.8521,9.0314,354796,0
2007-08-27,9.022,9.022,8.7862,8.7955,229950,0
2007-08-28,8.7483,8.8615,8.4274,8.4463,529267,0
2007-08-29,8.5692,8.6352,8.4089,8.6352,370967,0
2007-08-30,8.5313,8.739,8.4274,8.437,396005,0
2007-08-31,8.5784,8.6918,8.5406,8.6068,437748,0
2007-09-04,8.5503,8.7955,8.5123,8.6163,872091,0
2007-09-05,8.5784,8.6541,8.5313,8.5784,211600,0
2007-09-06,8.7011,8.7294,8.5313,8.6445,408866,0
2007-09-07,8.6068,8.7294,8.3898,8.3898,472893,0
2007-09-10,8.4559,8.6068,8.0783,8.1821,301061,0
2007-09-11,8.2106,8.5596,8.2106,8.5313,161622,0
2007-09-12,8.5974,8.7579,8.4463,8.6068,338676,0
2007-09-13,8.6445,8.8051,8.5406,8.6352,151488,0
2007-09-14,8.5692,8.8241,8.4559,8.8241,152481,0
2007-09-17,8.7862,8.7862,8.5503,8.6634,149258,0
2007-09-18,8.8332,8.8901,8.5029,8.7294,563099,0
2007-09-19,8.8901,8.918,8.6445,8.7202,313508,0
2007-09-20,8.7672,8.7672,8.5313,8.6163,1013814,0
2007-09-21,8.7106,8.7106,8.5596,8.5784,701234,0
2007-09-24,8.6257,9.3806,8.6257,8.7955,469067,0
2007-09-25,8.739,9.541,8.739,8.9654,495783,0
2007-09-26,9.041,9.512,8.975,9.022,368185,0
2007-09-27,9.0598,9.1069,8.8804,8.9558,156757,0
2007-09-28,8.9277,9.0598,8.918,8.975,238366,0
2007-10-01,8.9558,10.06,8.9558,9.947,685212,0
2007-10-02,9.89,10.523,9.89,10.248,499774,0
2007-10-03,10.23,10.738,10.097,10.466,496243,0
2007-10-04,10.532,10.738,10.286,10.673,276098,0
2007-10-05,10.748,11.286,10.748,11.107,305000,0
2007-10-08,11.08,11.08,10.429,10.514,520948,0
2007-10-09,10.55,10.966,10.438,10.777,643890,0
2007-10-10,10.757,10.995,10.4,10.854,457081,0
2007-10-11,10.919,10.976,10.419,10.505,412429,0
2007-10-12,10.542,10.711,10.4,10.664,305395,0
2007-10-15,10.711,10.881,10.523,10.854,366388,0
2007-10-16,10.844,10.844,10.211,10.353,296768,0
2007-10-17,10.495,10.757,9.995,10.267,316196,0
2007-10-18,10.184,10.192,9.871,10.022,143143,0
2007-10-19,10.013,10.013,9.672,9.701,208095,0
2007-10-22,9.569,10.155,9.531,9.881,184017,0
2007-10-23,9.995,10.097,9.758,10.097,133690,0
2007-10-24,10.022,10.041,9.55,9.862,202038,0
2007-10-25,9.871,10.005,9.664,9.72,343132,0
2007-10-26,9.852,9.995,9.73,9.976,403026,0
2007-10-29,9.995,10.627,9.938,10.4,263503,0
2007-10-30,10.371,10.438,10.05,10.371,367185,0
2007-10-31,10.514,10.738,10.371,10.655,132020,0
2007-11-01,10.542,10.542,10.079,10.267,211080,0
2007-11-02,10.381,10.429,9.796,10.202,199490,0
2007-11-05,10.06,10.192,9.871,10.079,156920,0
2007-11-06,10.097,10.569,9.957,10.523,170282,0
2007-11-07,10.371,10.371,9.976,10.126,183595,0
2007-11-08,10.192,10.277,10.041,10.184,262938,0
2007-11-09,10.286,10.748,9.986,10.192,389903,0
2007-11-12,10.202,10.495,9.598,9.787,269983,0
2007-11-13,9.909,10.844,9.909,10.636,357321,0
2007-11-14,10.711,11.552,10.636,11.439,655173,0
2007-11-15,11.381,11.72,11.305,11.353,211035,0
2007-11-16,11.41,11.91,11.41,11.815,305988,0
2007-11-19,11.796,11.796,11.23,11.363,616767,0
2007-11-20,11.41,11.476,10.815,11.182,284866,0
2007-11-21,11.117,11.173,10.956,11.053,155201,0
2007-11-23,11.163,11.815,11.014,11.589,144893,0
2007-11-26,11.533,11.654,10.919,10.956,266776,0
2007-11-27,10.966,11.608,10.966,11.353,172920,0
2007-11-28,11.523,11.834,11.381,11.796,132963,0
2007-11-29,11.788,11.892,11.552,11.73,121658,0
2007-11-30,11.853,12.127,11.562,11.618,167066,0
2007-12-03,11.589,11.589,10.947,11.363,272963,0
2007-12-04,11.277,11.476,11.135,11.163,169232,0
2007-12-05,11.325,11.363,11.088,11.211,182938,0
2007-12-06,11.163,11.325,11.117,11.286,179644,0
2007-12-07,11.315,11.315,10.844,11.014,314148,0
2007-12-10,11.043,11.117,10.956,10.985,175257,0
2007-12-11,10.995,11.033,10.457,10.457,221336,0
2007-12-12,10.711,11.08,10.438,10.655,133595,0
2007-12-13,10.542,10.627,10.05,10.466,267475,0
2007-12-14,10.353,10.371,9.862,10.06,206482,0
2007-12-17,9.986,9.986,9.608,9.608,223696,0
2007-12-18,9.73,9.796,9.1163,9.3716,865888,0
2007-12-19,9.3618,9.787,9.3051,9.664,263515,0
2007-12-20,9.787,10.267,9.627,10.136,484146,0
2007-12-21,10.286,10.711,10.089,10.4,420631,0
2007-12-24,10.4,10.636,10.324,10.4,55144,0
2007-12-26,10.371,10.683,10.296,10.673,151101,0
2007-12-27,10.646,10.664,9.72,9.842,610895,0
2007-12-28,9.816,10.24,9.4645,9.918,386817,0
2007-12-31,9.89,10.371,9.3247,10.248,529184,0
2008-01-02,10.258,10.286,9.502,9.618,565466,0
2008-01-03,9.654,9.711,9.3247,9.438,322887,0
2008-01-04,9.2959,9.4281,8.8051,8.8241,176512,0
2008-01-07,8.8804,9.1069,8.4935,8.5974,348871,0
2008-01-08,8.6541,9.0032,8.3047,8.3711,377988,0
2008-01-09,8.3711,8.5029,8.0972,8.4559,437545,0
2008-01-10,8.3711,8.9938,8.2766,8.7672,155190,0
2008-01-11,9.0504,9.3618,8.5406,8.6257,174354,0
2008-01-14,8.7294,8.9654,8.5974,8.8711,136703,0
2008-01-15,8.7294,8.8241,8.418,8.4935,95401,0
2008-01-16,8.4559,8.5219,7.3044,7.3516,682195,0
2008-01-17,7.5404,8.2482,7.5026,7.6914,780675,0
2008-01-18,7.6724,8.0219,7.2762,7.6821,404685,0
2008-01-22,7.6349,7.9272,7.3328,7.5876,303093,0
2008-01-23,7.531,7.7857,7.3139,7.578,428399,0
2008-01-24,7.7481,7.8708,7.3707,7.531,389843,0
2008-01-25,7.5593,7.7575,7.4554,7.531,685378,0
2008-01-28,7.5593,7.5972,7.4366,7.5404,813090,0
2008-01-29,7.531,7.6443,7.2479,7.3612,345582,0
2008-01-30,7.3328,7.5972,7.2571,7.3139,353630,0
2008-01-31,7.1817,7.6065,7.0025,7.4931,406170,0
2008-02-01,7.578,7.9838,7.3612,7.6821,683482,0
2008-02-04,7.6724,8.0219,7.6536,7.7575,301275,0
2008-02-05,7.6159,7.6914,7.2855,7.3516,329789,0
2008-02-06,7.38,7.7762,7.295,7.3044,255694,0
2008-02-07,7.2762,7.5404,7.2382,7.5026,230275,0
2008-02-08,7.4554,7.465,7.2855,7.3989,195331,0
2008-02-11,7.4083,7.4083,7.1345,7.2855,245322,0
2008-02-12,7.3139,7.5026,7.2667,7.4083,278368,0
2008-02-13,7.5026,7.5498,7.1913,7.2855,319545,0
2008-02-14,7.427,7.4366,7.0874,7.0874,445255,0
2008-02-15,7.4554,8.1632,7.3044,7.946,945858,0
2008-02-19,8.0688,8.1632,7.6252,7.6536,565876,0
2008-02-20,7.6349,8.286,7.6252,8.2482,476649,0
2008-02-21,8.1821,8.4559,7.8799,7.946,434860,0
2008-02-22,8.0219,8.0688,7.7102,7.9838,450055,0
2008-02-25,7.9557,8.116,7.8519,8.0595,313961,0
2008-02-26,8.2669,8.8428,8.0219,8.7011,675305,0
2008-02-27,8.7106,8.8428,8.3803,8.4841,728528,0
2008-02-28,8.4935,8.8241,8.352,8.4274,880799,0
2008-02-29,8.4089,8.4935,8.1727,8.3331,366734,0
2008-03-03,8.4935,8.4935,8.1918,8.3142,410231,0
2008-03-04,8.2106,8.8711,8.1727,8.8332,556363,0
2008-03-05,8.8615,9.2959,8.7955,8.975,570253,0
2008-03-06,8.6352,8.7767,8.1632,8.2106,618600,0
2008-03-07,8.0688,8.116,7.7762,7.9933,651094,0
2008-03-10,8.0407,8.0407,7.427,7.5687,305236,0
2008-03-11,7.8235,8.116,7.6349,7.7197,513243,0
2008-03-12,7.7669,8.3331,7.7669,8.1538,524219,0
2008-03-13,8.0595,8.3614,7.8708,8.3237,280727,0
2008-03-14,8.3614,8.5692,8.116,8.3047,190918,0
2008-03-17,8.0877,8.418,7.8424,8.2388,333174,0
2008-03-18,8.4559,9.0314,8.286,9.0126,229971,0
2008-03-19,9.0881,9.2487,8.8521,8.918,248738,0
2008-03-20,9.0881,9.1729,8.7294,9.1258,636678,0
2008-03-24,9.1826,10.145,9.1826,10.005,496651,0
2008-03-25,9.986,10.089,9.618,9.711,295038,0
2008-03-26,9.645,9.947,9.55,9.842,225115,0
2008-03-27,9.89,10.126,9.636,9.74,385497,0
2008-03-28,9.787,9.909,9.56,9.608,210889,0
2008-03-31,9.664,9.664,9.1826,9.4192,311054,0
2008-04-01,9.777,9.871,9.541,9.825,280057,0
2008-04-02,9.806,10.514,9.777,10.277,398368,0
2008-04-03,10.286,10.381,10.069,10.277,138926,0
2008-04-04,10.296,10.381,9.834,10.22,214648,0
2008-04-07,10.267,10.343,9.701,9.862,271286,0
2008-04-08,9.701,9.899,9.618,9.692,193363,0
2008-04-09,9.664,9.825,9.2959,9.541,145507,0
2008-04-10,9.636,9.871,9.4479,9.796,197364,0
2008-04-11,9.701,9.72,9.3516,9.502,175144,0
2008-04-14,9.4834,9.608,9.3903,9.4565,104624,0
2008-04-15,9.502,9.701,9.4192,9.598,85540,0
2008-04-16,9.711,9.957,9.618,9.947,153060,0
2008-04-17,9.881,9.89,9.569,9.72,126314,0
2008-04-18,9.947,10.211,9.758,9.909,464611,0
2008-04-21,9.852,9.957,9.579,9.749,180949,0
2008-04-22,9.682,9.787,9.4281,9.618,320643,0
2008-04-23,9.664,9.806,9.4923,9.636,109659,0
2008-04-24,9.664,9.825,9.598,9.806,164860,0
2008-04-25,9.862,9.986,9.531,9.928,121640,0
2008-04-28,9.89,9.947,9.72,9.89,126825,0
2008-04-29,9.899,9.918,9.72,9.796,91200,0
2008-04-30,9.796,9.938,9.4479,9.749,429345,0
2008-05-01,9.74,10.069,9.654,9.862,223005,0
2008-05-02,10.184,10.192,9.947,10.041,184449,0
2008-05-05,10.145,10.145,9.664,9.862,188455,0
2008-05-06,9.957,9.995,9.579,9.73,226108,0
2008-05-07,10.854,11.4,10.721,11.043,1593526,0
2008-05-08,10.872,11.24,10.844,11.107,227891,0
2008-05-09,11.25,11.325,11.062,11.201,137523,0
2008-05-12,11.201,11.363,10.938,11.363,210071,0
2008-05-13,11.372,12.014,11.372,11.806,329489,0
2008-05-14,11.73,11.815,11.467,11.683,233162,0
2008-05-15,11.476,12.146,11.363,12.061,522468,0
2008-05-16,12.259,12.259,11.552,11.635,433984,0
2008-05-19,11.618,11.824,11.192,11.277,502609,0
2008-05-20,11.211,11.627,11.08,11.523,283036,0
2008-05-21,11.572,11.872,11.211,11.259,316703,0
2008-05-22,11.259,12.362,11.259,12.287,526349,0
2008-05-23,12.202,12.382,11.796,11.796,186844,0
2008-05-27,11.834,12.344,11.834,12.239,285958,0
2008-05-28,12.287,12.411,11.958,12.07,382051,0
2008-05-29,12.127,12.372,12.08,12.137,459427,0
2008-05-30,12.173,12.656,12.08,12.477,277523,0
2008-06-02,12.438,12.694,12.08,12.165,161075,0
2008-06-03,12.401,12.505,12.08,12.22,255393,0
2008-06-04,12.287,13.004,12.211,12.694,241425,0
2008-06-05,12.787,13.194,12.532,12.891,236597,0
2008-06-06,12.739,12.739,12.173,12.183,166979,0
2008-06-09,12.183,12.307,11.683,11.882,208011,0
2008-06-10,11.73,12.401,11.683,11.788,587084,0
2008-06-11,11.73,11.901,11.448,11.562,335460,0
2008-06-12,11.486,11.806,11.353,11.552,376020,0
2008-06-13,11.701,11.919,11.627,11.834,215963,0
2008-06-16,11.73,11.987,11.627,11.901,165940,0
2008-06-17,11.91,12.023,11.796,11.824,73582,0
2008-06-18,11.788,11.995,11.305,11.72,188884,0
2008-06-19,11.673,12.202,11.673,12.137,193942,0
2008-06-20,12.287,12.287,11.778,12.09,247426,0
2008-06-23,12.183,12.249,11.919,12.127,283540,0
2008-06-24,12.014,12.316,11.882,12.127,269179,0
2008-06-25,12.117,12.637,12.07,12.637,183789,0
2008-06-26,12.43,12.608,12.259,12.458,209898,0
2008-06-27,12.458,12.929,12.287,12.873,773801,0
2008-06-30,12.09,12.307,11.486,11.627,709587,0
2008-07-01,11.42,11.711,11.192,11.589,376175,0
2008-07-02,11.552,11.552,11.004,11.053,363681,0
2008-07-03,11.182,11.344,11.117,11.135,95081,0
2008-07-07,11.221,11.325,10.636,10.947,331539,0
2008-07-08,10.985,11.305,10.872,11.277,249168,0
2008-07-09,11.268,11.334,10.738,10.825,252857,0
2008-07-10,10.854,11.259,10.854,11.062,219546,0
2008-07-11,10.947,11.476,10.834,11.457,334785,0
2008-07-14,11.572,11.91,11.514,11.654,189788,0
2008-07-15,11.572,12.249,11.572,11.958,506271,0
2008-07-16,12.051,12.58,11.872,12.316,303926,0
2008-07-17,12.268,12.382,10.333,10.333,921206,0
2008-07-18,10.457,10.767,10.333,10.514,528069,0
2008-07-21,10.532,10.854,10.362,10.39,297968,0
2008-07-22,10.296,10.956,10.296,10.901,186699,0
2008-07-23,11.043,11.062,10.542,10.636,419930,0
2008-07-24,10.683,11.043,10.617,10.854,227552,0
2008-07-25,10.863,11.353,10.711,11.296,220366,0
2008-07-28,11.24,11.24,10.485,10.748,246237,0
2008-07-29,10.646,11.259,10.646,11.107,132223,0
2008-07-30,11.145,11.145,10.608,10.825,311333,0
2008-07-31,10.863,11.277,10.457,10.966,631585,0
2008-08-01,10.966,11.024,10.702,10.748,349940,0
2008-08-04,10.757,11.043,10.655,10.721,263625,0
2008-08-05,10.786,11.448,10.559,11.325,347850,0
2008-08-06,10.891,11.533,10.646,11.173,369844,0
2008-08-07,11.088,11.098,10.673,10.757,130580,0
2008-08-08,10.815,11.286,10.767,11.135,313729,0
2008-08-11,11.135,11.769,11.072,11.749,285361,0
2008-08-12,11.654,12.051,11.644,11.778,300009,0
2008-08-13,11.788,11.834,11.334,11.73,192971,0
2008-08-14,11.598,11.939,11.598,11.749,185268,0
2008-08-15,11.882,11.987,11.277,11.315,328242,0
2008-08-18,11.315,11.683,11.088,11.098,544326,0
2008-08-19,10.995,11.25,10.947,11.107,216870,0
2008-08-20,11.117,11.211,10.711,10.767,334774,0
2008-08-21,10.683,10.796,10.579,10.673,246414,0
2008-08-22,10.767,10.863,10.617,10.711,190254,0
2008-08-25,10.702,10.702,10.258,10.371,192191,0
2008-08-26,10.381,10.485,10.097,10.485,345279,0
2008-08-27,10.476,10.976,10.267,10.881,216197,0
2008-08-28,10.891,11.268,10.664,10.872,274781,0
2008-08-29,10.786,10.786,10.505,10.636,115886,0
2008-09-02,10.815,11.381,10.664,11.043,396966,0
2008-09-03,11.043,11.42,11.043,11.117,373704,0
2008-09-04,10.995,11.004,10.39,10.523,233025,0
2008-09-05,10.438,10.646,10.381,10.485,162405,0
2008-09-08,10.796,11.024,10.702,10.995,223582,0
2008-09-09,11.033,11.42,10.248,10.248,196889,0
2008-09-10,10.419,10.825,10.324,10.683,189379,0
2008-09-11,10.55,10.844,10.4,10.598,133765,0
2008-09-12,10.485,10.664,10.324,10.381,116587,0
2008-09-15,10.155,10.353,10.116,10.155,103512,0
2008-09-16,9.957,10.032,9.438,9.957,326641,0
2008-09-17,9.618,10.126,9.3993,9.3993,264661,0
2008-09-18,9.654,10.767,9.56,10.767,519102,0
2008-09-19,11.572,13.353,10.579,11.268,529772,0
2008-09-22,11.24,11.788,10.569,10.777,125249,0
2008-09-23,10.805,11.305,10.362,10.514,97653,0
2008-09-24,10.514,10.721,10.097,10.107,176697,0
2008-09-25,10.184,10.514,10.089,10.306,157647,0
2008-09-26,10.089,10.505,9.749,10.202,166586,0
2008-09-29,10.06,10.381,9.4923,9.4923,242963,0
2008-09-30,9.4923,9.89,9.258,9.711,338047,0
2008-10-01,9.636,9.768,9.3903,9.502,111845,0
2008-10-02,9.4565,9.618,9.3051,9.438,213707,0
2008-10-03,9.608,9.816,9.0504,9.0691,190588,0
2008-10-06,8.8992,8.9371,7.3139,7.8141,851082,0
2008-10-07,7.965,8.3991,7.38,7.4179,273029,0
2008-10-08,7.3516,7.7385,7.0025,7.3989,642334,0
2008-10-09,7.5972,7.5972,6.4834,6.625,648706,0
2008-10-10,6.4268,6.7854,6.0775,6.7854,400174,0
2008-10-13,7.1156,7.2479,6.8421,7.163,412602,0
2008-10-14,7.3612,7.5404,7.0685,7.4554,395992,0
2008-10-15,7.5119,7.5119,6.6723,6.6815,135831,0
2008-10-16,6.7572,7.2667,6.3984,7.1817,306900,0
2008-10-17,6.9836,7.8235,6.7666,7.3516,383673,0
2008-10-20,7.446,7.5593,7.2195,7.5498,311369,0
2008-10-21,7.38,7.5593,6.9836,7.2007,235852,0
2008-10-22,7.0779,7.4366,6.7004,6.7572,189911,0
2008-10-23,6.7666,6.9364,6.2662,6.6345,161029,0
2008-10-24,6.0775,6.4645,6.0492,6.2852,104533,0
2008-10-27,6.2192,6.5776,6.0775,6.0871,247294,0
2008-10-28,6.2759,6.6063,6.0399,6.6063,273647,0
2008-10-29,6.6532,6.8514,6.5496,6.6911,285391,0
2008-10-30,6.9176,7.427,6.8514,7.3989,302673,0
2008-10-31,7.3139,7.7102,7.0779,7.2479,609194,0
2008-11-03,7.295,7.5972,6.9742,7.0025,359838,0
2008-11-04,7.2571,7.427,6.8894,7.0497,335990,0
2008-11-05,6.8421,7.3516,6.6063,6.7099,272141,0
2008-11-06,6.8326,6.8984,6.3231,6.4551,270057,0
2008-11-07,6.5118,6.6439,6.2759,6.4457,98046,0
2008-11-10,6.5589,6.5589,6.0492,6.1344,135155,0
2008-11-11,6.0871,6.2474,5.9078,6.0022,155350,0
2008-11-12,5.955,6.5212,5.7662,5.8041,197571,0
2008-11-13,5.8041,6.2287,5.6624,6.1813,269610,0
2008-11-14,6.0211,6.3135,5.5586,5.5776,116215,0
2008-11-17,5.5303,5.7944,5.2661,5.2942,134287,0
2008-11-18,5.3605,5.5679,4.8506,4.8978,227560,0
2008-11-19,4.8978,5.0867,4.2657,4.3128,299660,0
2008-11-20,4.2561,4.3318,3.7087,4.0108,447739,0
2008-11-21,4.1053,4.3318,3.8221,3.8599,523324,0
2008-11-24,3.8128,4.5866,3.8128,4.426,476562,0
2008-11-25,4.4923,4.6809,4.1995,4.6526,1485468,0
2008-11-26,4.5298,5.1244,4.209,5.1244,402279,0
2008-11-28,5.0396,5.2849,4.8131,5.2661,77429,0
2008-12-01,5.0867,5.115,4.2939,4.3318,135283,0
2008-12-02,4.4447,4.9451,4.3885,4.9358,192672,0
2008-12-03,4.7847,5.5397,4.7847,5.2094,334250,0
2008-12-04,5.1338,5.4358,4.964,5.0867,251564,0
2008-12-05,5.0301,5.4076,4.7847,5.3886,101750,0
2008-12-08,5.5491,5.7379,5.2942,5.7002,773597,0
2008-12-09,5.7568,6.1153,5.6624,5.7094,598343,0
2008-12-10,5.7852,5.8794,5.5303,5.7094,233560,0
2008-12-11,5.6245,5.6908,5.1908,5.3605,135739,0
2008-12-12,5.2661,5.6624,5.1338,5.6435,212204,0
2008-12-15,5.6624,5.6908,5.1338,5.1715,175990,0
2008-12-16,5.3038,5.5776,5.0396,5.5679,223059,0
2008-12-17,5.4925,5.6624,5.4642,5.6245,219054,0
2008-12-18,5.7191,5.7474,5.3886,5.5776,188087,0
2008-12-19,5.6908,5.955,5.483,5.6529,364778,0
2008-12-22,5.6435,5.6435,4.8697,5.1529,164811,0
2008-12-23,5.1908,5.2,4.7186,5.0962,194604,0
2008-12-24,5.0962,5.1056,4.9074,4.9169,39475,0
2008-12-26,4.9451,5.0867,4.8697,4.9262,53801,0
2008-12-29,4.9262,4.9829,4.8131,4.9262,112135,0
2008-12-30,4.9546,5.115,4.9074,5.0962,79050,0
2008-12-31,5.115,5.6908,5.115,5.5018,174237,0
2009-01-02,5.5114,5.6716,5.1529,5.483,173289,0
2009-01-05,5.4925,5.5868,5.3228,5.5868,120655,0
2009-01-06,5.6435,5.7191,5.3886,5.6716,93307,0
2009-01-07,5.5679,5.6624,5.2094,5.3605,83052,0
2009-01-08,5.3319,5.398,5.1434,5.2281,197240,0
2009-01-09,5.1908,5.2,4.9074,5.002,93701,0
2009-01-12,5.1908,5.2,5.002,5.002,127133,0
2009-01-13,5.002,5.1529,4.7564,4.7564,117046,0
2009-01-14,4.7186,4.7281,4.5584,4.5959,112050,0
2009-01-15,4.5959,4.8885,4.5298,4.7281,129101,0
2009-01-16,4.794,4.9829,4.5959,4.964,249649,0
2009-01-20,4.8414,4.964,4.5298,4.5298,110807,0
2009-01-21,4.5771,4.9546,4.5584,4.9358,108725,0
2009-01-22,4.8225,4.9546,4.5866,4.7564,134797,0
2009-01-23,4.6526,4.964,4.6431,4.8131,103796,0
2009-01-26,4.8321,5.0111,4.8321,4.9734,140629,0
2009-01-27,4.9829,5.1908,4.9734,5.1908,76937,0
2009-01-28,5.2849,5.6624,5.2849,5.5397,106507,0
2009-01-29,5.483,5.5679,5.1529,5.1529,112664,0
2009-01-30,5.2,5.2565,4.7281,4.7281,83171,0
2009-02-02,4.7186,5.0301,4.7186,4.964,289321,0
2009-02-03,4.9734,5.0301,4.6715,5.002,187544,0
2009-02-04,5.002,5.1056,4.8321,4.964,94506,0
2009-02-05,4.9358,5.0396,4.8978,5.0111,117282,0
2009-02-06,4.9924,5.3508,4.9451,5.3319,939838,0
2009-02-09,5.3228,5.4358,5.1434,5.3319,87050,0
2009-02-10,5.2755,5.3699,5.0396,5.0962,160193,0
2009-02-11,5.1434,5.2094,4.9169,4.9358,92887,0
2009-02-12,4.879,5.0489,4.8225,5.0206,93327,0
2009-02-13,5.0111,5.1434,4.9262,5.0111,84775,0
2009-02-17,4.8225,5.0584,4.8225,4.9169,84880,0
2009-02-18,4.9546,5.0206,4.8321,4.8414,109695,0
2009-02-19,4.9262,5.0111,4.7374,4.7471,84723,0
2009-02-20,4.5771,4.662,3.4917,3.7277,647851,0
2009-02-23,3.8316,3.9446,3.3409,3.3788,313242,0
2009-02-24,3.4259,3.775,3.322,3.6051,1105934,0
2009-02-25,3.6711,3.9446,3.3973,3.4164,473796,0
2009-02-26,3.4636,3.7466,3.4636,3.6901,366934,0
2009-02-27,3.6145,3.9637,3.5673,3.8409,278526,0
2009-03-02,3.7562,3.7562,3.303,3.3313,275406,0
2009-03-03,3.388,3.4824,3.1331,3.1708,275045,0
2009-03-04,3.2276,3.4917,3.1899,3.4445,122446,0
2009-03-05,3.3409,3.4068,2.8312,2.8593,386297,0
2009-03-06,2.888,3.1803,2.8405,2.9728,342063,0
2009-03-09,2.9444,3.0953,2.8312,2.8312,1179626,0
2009-03-10,2.9068,3.6333,2.9068,3.6333,211366,0
2009-03-11,3.6429,4.1904,3.4917,3.5106,166452,0
2009-03-12,3.4729,4.1995,3.4729,4.0675,380349,0
2009-03-13,4.1148,4.1995,4.0296,4.0581,287313,0
2009-03-16,3.4917,4.2751,3.4917,3.7466,354758,0
2009-03-17,3.7939,3.9732,3.7654,3.8976,248388,0
2009-03-18,3.8882,3.9167,3.6616,3.8788,128085,0
2009-03-19,3.9258,3.9258,3.3502,3.5578,209315,0
2009-03-20,3.5957,3.6804,3.2087,3.2181,183104,0
2009-03-23,3.3409,3.4351,3.1052,3.284,175439,0
2009-03-24,3.2464,3.303,3.0577,3.0577,89238,0
2009-03-25,3.1052,3.4068,3.0389,3.3597,251093,0
2009-03-26,3.4164,3.6051,3.2464,3.5862,178525,0
2009-03-27,3.4351,3.5957,3.2181,3.2369,115949,0
2009-03-30,3.284,3.284,2.897,2.9822,214475,0
2009-03-31,3.0389,3.322,2.8405,3.2464,496058,0
2009-04-01,3.1993,3.7654,3.1238,3.52,269598,0
2009-04-02,3.6333,4.0203,3.4539,3.6145,369696,0
2009-04-03,3.6333,4.2657,3.52,3.8976,242655,0
2009-04-06,3.8503,4.0108,3.775,3.9543,174793,0
2009-04-07,3.8788,4.0485,3.6616,3.6994,200943,0
2009-04-08,3.775,3.8788,3.5485,3.8033,134540,0
2009-04-09,3.907,3.9825,3.5295,3.8882,269326,0
2009-04-13,3.8128,3.8882,3.5767,3.8316,126064,0
2009-04-14,3.775,3.9637,3.6333,3.6333,117130,0
2009-04-15,3.6333,3.7466,3.6051,3.6994,92320,0
2009-04-16,3.7562,3.9637,3.6051,3.8692,72781,0
2009-04-17,3.8788,3.8788,3.6145,3.8221,105686,0
2009-04-20,3.7277,3.7843,3.5485,3.5673,79662,0
2009-04-21,3.5578,3.8599,3.5578,3.8128,112730,0
2009-04-22,3.7373,3.9353,3.7182,3.8788,171970,0
2009-04-23,3.8692,3.907,3.6333,3.6804,158350,0
2009-04-24,3.7373,3.9543,3.7087,3.9258,163844,0
2009-04-27,3.8503,3.9543,3.7562,3.8503,137405,0
2009-04-28,3.8033,3.9732,3.775,3.9446,136160,0
2009-04-29,3.9637,4.2279,3.8692,4.2279,238765,0
2009-04-30,4.2466,4.5676,4.143,4.2657,269783,0
2009-05-01,4.2375,4.5298,4.1713,4.426,121123,0
2009-05-04,4.4637,4.7186,4.2657,4.6715,179326,0
2009-05-05,4.6242,4.7186,4.5017,4.5771,172160,0
2009-05-06,4.6242,4.6715,4.2939,4.3318,197520,0
2009-05-07,3.6711,4.1336,3.4729,3.7277,377958,0
2009-05-08,3.8128,3.8128,3.4729,3.539,224091,0
2009-05-11,3.4636,3.4824,3.303,3.388,105443,0
2009-05-12,3.388,3.4539,3.1142,3.1427,112342,0
2009-05-13,3.086,3.1522,2.8123,2.8312,128740,0
2009-05-14,2.8593,3.2464,2.85,2.9068,313377,0
2009-05-15,2.9444,3.0293,2.8312,2.8312,222209,0
2009-05-18,2.9068,3.0953,2.85,3.086,181730,0
2009-05-19,3.0671,3.1427,2.9822,3.0011,71123,0
2009-05-20,3.0389,3.1522,2.897,2.9633,305994,0
2009-05-21,2.935,2.9822,2.8593,2.9068,109057,0
2009-05-22,2.9256,2.9917,2.888,2.935,69527,0
2009-05-26,2.888,3.3502,2.8593,3.1238,235721,0
2009-05-27,3.1522,3.1803,2.8784,3.1052,186772,0
2009-05-28,3.1331,3.1427,2.935,3.0577,93797,0
2009-05-29,3.1052,3.1427,2.935,3.1427,225034,0
2009-06-01,3.2087,3.4351,3.1522,3.4259,127398,0
2009-06-02,3.4068,3.4068,2.9444,3.3313,185306,0
2009-06-03,3.303,3.303,3.0389,3.2181,57918,0
2009-06-04,3.2559,3.284,3.1331,3.2559,62877,0
2009-06-05,3.284,3.3313,3.1899,3.3126,39340,0
2009-06-08,3.2748,3.303,3.0482,3.1803,64106,0
2009-06-09,3.1616,3.6051,3.1616,3.4729,197990,0
2009-06-10,3.5295,3.5767,3.2087,3.369,135489,0
2009-06-11,3.3973,3.7654,3.3788,3.5957,133269,0
2009-06-12,3.5485,3.5578,3.3597,3.4729,53049,0
2009-06-15,3.3973,3.4824,3.1993,3.3409,69029,0
2009-06-16,3.303,3.4068,3.1427,3.1993,84621,0
2009-06-17,3.2087,3.2276,3.0671,3.1616,79197,0
2009-06-18,3.1427,3.2748,3.086,3.1238,399667,0
2009-06-19,3.1899,3.4068,3.1899,3.388,196101,0
2009-06-22,3.3502,3.3597,3.0577,3.1142,190929,0
2009-06-23,3.1616,3.52,3.0671,3.4636,123116,0
2009-06-24,3.52,3.5295,3.2748,3.3313,72884,0
2009-06-25,3.3126,3.4259,3.1522,3.4259,57883,0
2009-06-26,3.4729,3.4729,3.1427,3.4068,590785,0
2009-06-29,3.388,3.4068,3.1616,3.322,185470,0
2009-06-30,3.3313,3.4917,3.1803,3.1993,133141,0
2009-07-01,3.2276,3.3973,3.1616,3.2276,279982,0
2009-07-02,3.1708,3.4539,3.1427,3.2936,151594,0
2009-07-06,3.2559,3.539,3.2087,3.5013,87541,0
2009-07-07,3.4917,3.5295,3.2748,3.3597,97009,0
2009-07-08,3.388,3.4729,3.2559,3.322,223004,0
2009-07-09,3.3409,3.4164,3.2276,3.303,92851,0
2009-07-10,3.2654,3.4636,3.2559,3.4445,24938,0
2009-07-13,3.4636,3.7939,3.2936,3.7087,138107,0
2009-07-14,3.6994,3.6994,3.5106,3.6616,91920,0
2009-07-15,3.7277,3.7466,3.5485,3.6429,177956,0
2009-07-16,3.6145,3.7277,3.539,3.7277,62559,0
2009-07-17,3.7373,4.2466,3.6429,3.9732,234544,0
2009-07-20,4.0108,4.1713,3.7562,4.1713,130420,0
2009-07-21,4.1995,4.1995,3.7654,3.7654,168316,0
2009-07-22,3.7562,4.2184,3.7373,4.1617,311395,0
2009-07-23,3.7939,4.3128,3.775,4.1808,199412,0
2009-07-24,4.1525,4.1808,3.9825,4.1336,77622,0
2009-07-27,3.9353,4.1525,3.9353,4.0108,122203,0
2009-07-28,3.9825,4.1336,3.9637,4.0296,171196,0
2009-07-29,4.0014,4.1053,3.9446,3.9921,91539,0
2009-07-30,4.0675,4.2751,4.0108,4.2466,151755,0
2009-07-31,4.2375,4.4637,4.1053,4.143,170695,0
2009-08-03,4.1995,4.3978,4.0485,4.1053,202786,0
2009-08-04,4.0581,4.0581,3.9446,3.9732,117293,0
2009-08-05,4.0581,4.1617,3.8409,3.8692,149055,0
2009-08-06,3.907,3.9825,3.6994,3.8599,96917,0
2009-08-07,3.9446,4.0108,3.775,3.775,225484,0
2009-08-10,3.7277,4.4168,3.7277,4.1904,106883,0
2009-08-11,4.1995,4.3034,3.9637,4.2466,101230,0
2009-08-12,4.2466,4.5017,4.1617,4.3696,82317,0
2009-08-13,4.4073,4.4447,4.1148,4.2845,73792,0
2009-08-14,4.2845,4.3318,4.1713,4.2845,60277,0
2009-08-17,4.1808,4.3318,4.0108,4.1053,77847,0
2009-08-18,4.143,4.4545,4.143,4.4356,94543,0
2009-08-19,4.3223,4.3223,4.1336,4.3128,69721,0
2009-08-20,4.3223,4.3978,4.2751,4.3788,90084,0
2009-08-21,4.4447,4.6242,4.3034,4.5866,110414,0
2009-08-24,4.5959,4.5959,4.2466,4.4073,83725,0
2009-08-25,4.426,4.6715,4.3788,4.5394,65781,0
2009-08-26,4.4923,4.5017,4.3128,4.3978,77288,0
2009-08-27,4.4356,4.5584,4.2939,4.3885,36595,0
2009-08-28,4.426,4.5205,4.1904,4.2657,74508,0
2009-08-31,4.1995,4.2751,3.907,4.0391,265851,0
2009-09-01,3.9921,4.1904,3.9921,4.0863,150140,0
2009-09-02,4.0581,4.1904,4.0296,4.0581,116350,0
2009-09-03,4.1239,4.1904,3.907,3.9732,112112,0
2009-09-04,4.0769,4.143,3.907,4.143,58131,0
2009-09-08,4.1713,4.6526,4.143,4.4356,163600,0
2009-09-09,4.3223,4.7186,4.1525,4.6715,100040,0
2009-09-10,4.6431,4.6809,4.3034,4.5959,44551,0
2009-09-11,4.6526,4.6526,4.4447,4.5771,17745,0
2009-09-14,4.5584,4.6996,4.5487,4.6148,37500,0
2009-09-15,4.5487,4.8036,4.511,4.7564,93873,0
2009-09-16,4.7659,4.9074,4.6809,4.8131,103759,0
2009-09-17,4.7564,4.9546,4.7564,4.8131,82033,0
2009-09-18,4.8321,4.8601,4.5205,4.8225,140053,0
2009-09-21,4.7471,4.7847,4.5866,4.6242,72293,0
2009-09-22,4.6809,4.794,4.6715,4.7374,41473,0
2009-09-23,4.7374,4.8131,4.6904,4.7471,97016,0
2009-09-24,4.7564,4.7753,4.6526,4.6904,95812,0
2009-09-25,4.6715,4.7847,4.6526,4.7564,53615,0
2009-09-28,4.8036,4.8601,4.6715,4.6996,86686,0
2009-09-29,4.6904,4.8225,4.662,4.7281,97770,0
2009-09-30,4.7471,4.7471,4.5771,4.6336,98620,0
2009-10-01,4.6242,4.7186,4.3318,4.3318,384095,0
2009-10-02,4.3034,4.5017,4.2939,4.4073,47336,0
2009-10-05,4.426,4.8036,4.3034,4.6715,246407,0
2009-10-06,4.7186,4.7564,4.5298,4.6715,151814,0
2009-10-07,4.6431,4.7186,4.5676,4.6526,135043,0
2009-10-08,4.6148,5.0867,4.6148,4.879,176064,0
2009-10-09,4.9546,4.9734,4.8414,4.9262,53090,0
2009-10-12,5.002,5.2942,5.002,5.1434,57282,0
2009-10-13,5.1056,5.1056,4.8978,5.0584,81188,0
2009-10-14,5.1622,5.2,5.0678,5.1908,36085,0
2009-10-15,5.1244,5.1811,4.8978,4.9829,53665,0
2009-10-16,4.9358,5.002,4.7564,4.8131,69458,0
2009-10-19,4.8321,4.879,4.6336,4.7847,55872,0
2009-10-20,4.794,4.8697,4.7186,4.7186,43928,0
2009-10-21,4.7186,4.8601,4.4733,4.5017,134350,0
2009-10-22,4.5017,4.5584,4.3885,4.4825,102771,0
2009-10-23,4.5298,4.7093,4.2466,4.2939,70773,0
2009-10-26,4.2845,4.6526,4.2845,4.3599,50468,0
2009-10-27,4.3696,4.6431,4.0863,4.4447,73126,0
2009-10-28,4.2561,4.7281,4.2561,4.3696,102031,0
2009-10-29,4.662,4.662,4.3034,4.3507,70439,0
2009-10-30,4.3223,4.426,4.2657,4.2751,128756,0
2009-11-02,4.3223,4.3411,4.0296,4.2184,165761,0
2009-11-03,4.2184,4.2751,4.0581,4.1904,64704,0
2009-11-04,4.209,4.4073,4.1808,4.2657,83838,0
2009-11-05,4.3034,4.4923,4.3034,4.4073,81146,0
2009-11-06,4.426,4.6056,4.2561,4.4637,78160,0
2009-11-09,4.5298,4.5394,4.3223,4.3507,49637,0
2009-11-10,4.3507,4.3885,4.1525,4.1904,70798,0
2009-11-11,4.1239,4.209,3.8692,4.0581,88306,0
2009-11-12,3.9543,4.3978,3.775,3.9543,111071,0
2009-11-13,3.9825,4.2561,3.9825,4.143,153707,0
2009-11-16,4.2466,4.2939,4.1336,4.1525,406172,0
2009-11-17,4.1904,4.2845,4.0581,4.0957,479975,0
2009-11-18,4.1053,4.2184,4.1053,4.2184,166257,0
2009-11-19,4.1713,4.6242,4.1336,4.4356,176094,0
2009-11-20,4.4073,4.5584,4.2184,4.3885,111430,0
2009-11-23,4.4637,4.5584,4.3223,4.5017,198968,0
2009-11-24,4.5205,4.5205,4.3223,4.3599,188402,0
2009-11-25,4.3978,4.4168,4.3128,4.3507,118415,0
2009-11-27,4.209,4.2657,4.1617,4.1617,60950,0
2009-11-30,4.143,4.3788,4.0581,4.3788,110690,0
2009-12-01,4.4356,4.4356,4.1995,4.2751,141708,0
2009-12-02,4.2466,4.3034,4.2184,4.2939,167911,0
2009-12-03,4.3223,4.4825,4.2657,4.3034,110774,0
2009-12-04,4.3978,4.7847,4.2751,4.6996,119179,0
2009-12-07,4.5866,4.7564,4.5394,4.6336,375922,0
2009-12-08,4.6056,4.6904,4.5866,4.6336,72844,0
2009-12-09,4.6242,4.7186,4.5205,4.6526,110578,0
2009-12-10,4.662,4.6715,4.3318,4.4447,179566,0
2009-12-11,4.4923,4.4923,4.3507,4.4733,68249,0
2009-12-14,4.5205,4.5205,4.3507,4.3978,114713,0
2009-12-15,4.2751,4.4545,4.2751,4.3788,48177,0
2009-12-16,4.426,4.4637,4.3507,4.3978,55866,0
2009-12-17,4.3223,4.3788,4.2375,4.3411,201364,0
2009-12-18,4.3978,4.3978,4.2751,4.3696,240292,0
2009-12-21,4.3885,4.7093,4.2845,4.5771,92393,0
2009-12-22,4.5959,4.6715,4.511,4.5298,60466,0
2009-12-23,4.5487,4.6526,4.3411,4.6148,122192,0
2009-12-24,4.6526,4.9262,4.5771,4.9169,58770,0
2009-12-28,4.9546,4.9829,4.6904,4.794,214757,0
2009-12-29,4.794,4.8321,4.6996,4.7374,20713,0
2009-12-30,4.7093,4.8131,4.6336,4.8036,48855,0
2009-12-31,4.7659,4.9546,4.7471,4.794,59276,0
2010-01-04,4.879,5.0206,4.662,4.7186,145178,0
2010-01-05,4.662,4.7659,4.4923,4.6904,203502,0
2010-01-06,4.6809,4.7186,4.5298,4.5959,125866,0
2010-01-07,4.5959,4.7093,4.4923,4.6904,86801,0
2010-01-08,4.662,4.8131,4.6336,4.794,62074,0
2010-01-11,4.8131,4.8225,4.6336,4.7753,192232,0
2010-01-12,4.7374,5.0678,4.7374,4.9924,87575,0
2010-01-13,4.9924,5.3131,4.8978,5.2661,230654,0
2010-01-14,5.2565,5.3605,5.1908,5.3508,158240,0
2010-01-15,5.3605,5.398,5.0301,5.0678,136144,0
2010-01-19,5.0678,5.4265,5.0678,5.3699,66252,0
2010-01-20,5.3131,5.483,5.3131,5.4547,85995,0
2010-01-21,5.5397,5.5397,5.1338,5.1908,73859,0
2010-01-22,5.5679,5.5679,5.1244,5.1244,72905,0
2010-01-25,5.1811,5.2189,5.0111,5.1338,44322,0
2010-01-26,5.115,5.2565,5.0396,5.2189,70990,0
2010-01-27,5.2094,5.3228,5.1244,5.3038,56577,0
2010-01-28,5.3319,5.3417,5.0962,5.1908,67103,0
2010-01-29,5.3417,5.4358,5.1529,5.1811,88194,0
2010-02-01,5.2,5.398,5.1056,5.3131,72932,0
2010-02-02,5.3038,5.4076,5.115,5.1529,169264,0
2010-02-03,5.1434,5.2471,5.0867,5.1908,128012,0
2010-02-04,5.1529,5.2565,4.8978,4.9074,101504,0
2010-02-05,4.9074,5.1056,4.8506,5.0111,86957,0
2010-02-08,4.9924,4.9924,4.8321,4.879,87862,0
2010-02-09,4.9451,5.0678,4.8414,4.8601,64257,0
2010-02-10,4.8601,4.9546,4.8321,4.8601,37563,0
2010-02-11,4.8506,4.9734,4.7471,4.9546,42448,0
2010-02-12,4.8885,4.964,4.7847,4.9358,44135,0
2010-02-16,4.9734,5.2377,4.9358,5.1622,38772,0
2010-02-17,5.1908,5.3131,5.1811,5.2661,42563,0
2010-02-18,5.2377,5.2377,4.964,5.0206,58528,0
2010-02-19,5.1811,5.417,5.1529,5.2942,100466,0
2010-02-22,5.3131,5.3886,5.2471,5.3417,37657,0
2010-02-23,5.3131,5.3417,5.115,5.1622,69845,0
2010-02-24,5.1622,5.2,4.7281,4.8885,552698,0
2010-02-25,4.8414,4.9546,4.7564,4.879,61187,0
2010-02-26,4.8697,5.002,4.7281,4.8506,157713,0
2010-03-01,4.8885,5.0396,4.8697,5.0396,64254,0
2010-03-02,5.0396,5.1715,4.9546,5.0962,221956,0
2010-03-03,5.115,5.1908,5.0301,5.1811,88780,0
2010-03-04,5.2,5.2565,5.1244,5.1529,33242,0
2010-03-05,5.1908,5.2377,5.1244,5.2377,92187,0
2010-03-08,5.2189,5.2942,5.1434,5.2755,64144,0
2010-03-09,5.2377,5.2942,5.1434,5.2849,58053,0
2010-03-10,5.2565,5.2565,5.0489,5.0772,56740,0
2010-03-11,5.0301,5.0489,4.964,5.0301,67433,0
2010-03-12,5.0301,5.0489,4.964,5.002,67779,0
2010-03-15,4.9734,5.0301,4.8601,5.0206,47497,0
2010-03-16,5.002,5.0111,4.8506,5.002,31830,0
2010-03-17,4.9829,5.0962,4.9262,5.0584,28795,0
2010-03-18,4.9546,5.1715,4.9546,5.1244,30237,0
2010-03-19,5.1622,5.1622,4.9451,4.9451,79023,0
2010-03-22,4.9169,5.0489,4.9074,5.002,72363,0
2010-03-23,4.9829,5.1811,4.8885,5.1244,77325,0
2010-03-24,5.0962,5.1244,4.879,4.8885,95180,0
2010-03-25,4.9262,4.9924,4.7659,4.8036,116874,0
2010-03-26,4.8131,5.0396,4.8131,4.9262,53101,0
2010-03-29,4.9262,5.0301,4.8321,4.9074,48131,0
2010-03-30,4.9262,4.9358,4.8036,4.8885,32612,0
2010-03-31,4.8506,4.964,4.794,4.8225,45195,0
2010-04-01,4.8225,4.879,4.7659,4.8321,69060,0
2010-04-05,4.8321,5.0962,4.794,4.9924,103513,0
2010-04-06,4.9546,4.9546,4.8131,4.8414,64844,0
2010-04-07,4.8225,4.8601,4.7753,4.8131,35621,0
2010-04-08,4.8131,4.8885,4.7753,4.794,28564,0
2010-04-09,4.7847,4.794,4.7186,4.7753,60974,0
2010-04-12,4.7847,4.8131,4.6809,4.7186,51640,0
2010-04-13,4.6904,4.7659,4.6809,4.7186,37330,0
2010-04-14,4.7374,4.8978,4.7186,4.8885,37091,0
2010-04-15,4.8978,4.964,4.8697,4.964,29747,0
2010-04-16,4.964,4.964,4.6715,4.6904,79606,0
2010-04-19,4.6809,4.8036,4.6526,4.6904,32010,0
2010-04-20,4.7281,4.7281,4.5298,4.6148,98969,0
2010-04-21,4.6809,5.0678,4.6336,4.794,326011,0
2010-04-22,4.7659,4.8414,4.6431,4.6904,295888,0
2010-04-23,4.7093,5.0206,4.7093,5.0111,163784,0
2010-04-26,4.964,5.115,4.964,5.0584,153241,0
2010-04-27,5.0489,5.2094,4.9734,5.0772,69551,0
2010-04-28,5.0962,5.1529,4.9829,5.0678,28239,0
2010-04-29,5.0962,5.1622,4.9924,5.1056,66058,0
2010-04-30,5.0867,5.1338,4.9546,4.964,49858,0
2010-05-03,4.9734,5.1529,4.9358,5.1338,85486,0
2010-05-04,5.0584,5.0867,4.794,4.8414,208760,0
2010-05-05,4.7753,4.9451,4.6904,4.7374,43294,0
2010-05-06,4.7281,5.0111,4.6996,4.7093,110012,0
2010-05-07,4.6809,4.9546,4.5017,4.5298,92634,0
2010-05-10,4.7374,4.9262,4.5771,4.6242,132261,0
2010-05-11,4.5959,4.6809,4.5487,4.6148,157386,0
2010-05-12,4.6148,5.002,4.6148,4.9734,93387,0
2010-05-13,4.9451,5.2849,4.9074,4.964,55892,0
2010-05-14,4.9169,4.9169,4.7186,4.8601,58870,0
2010-05-17,4.8601,5.1244,4.8321,4.9829,119773,0
2010-05-18,5.0584,5.1622,4.8601,4.879,128543,0
2010-05-19,4.879,4.9829,4.8506,4.9074,41744,0
2010-05-20,4.8036,4.8601,4.5771,4.6242,76827,0
2010-05-21,4.5205,4.7753,4.5017,4.6056,83401,0
2010-05-24,4.6148,4.6526,4.5298,4.5676,40266,0
2010-05-25,4.4825,4.6809,4.4356,4.5017,73259,0
2010-05-26,4.5205,4.6715,4.3885,4.511,252840,0
2010-05-27,4.6056,4.8601,4.5017,4.8225,122061,0
2010-05-28,4.794,4.8601,4.7281,4.7847,72320,0
2010-06-01,4.7186,4.7186,4.426,4.4447,82245,0
2010-06-02,4.5017,4.7847,4.426,4.6904,82084,0
2010-06-03,4.6715,4.7847,4.662,4.7659,26235,0
2010-06-04,4.6242,4.7093,4.4447,4.4545,65666,0
2010-06-07,4.4637,4.4825,4.2279,4.2657,79485,0
2010-06-08,4.2657,4.3128,4.0581,4.2279,76275,0
2010-06-09,4.3507,4.5298,4.2279,4.2939,51751,0
2010-06-10,4.3885,4.6148,4.3599,4.5959,90673,0
2010-06-11,4.5298,4.7093,4.5298,4.6904,44529,0
2010-06-14,4.7186,4.8131,4.3788,4.4356,56149,0
2010-06-15,4.4923,4.6904,4.3128,4.6148,101119,0
2010-06-16,4.5866,4.6996,4.5394,4.5487,47950,0
2010-06-17,4.6056,4.6148,4.4073,4.5205,39910,0
2010-06-18,4.5487,4.6242,4.4733,4.5298,98044,0
2010-06-21,4.6148,4.6242,4.3507,4.3788,51335,0
2010-06-22,4.4073,4.511,4.2561,4.3128,46862,0
2010-06-23,4.3223,4.3507,4.1904,4.2184,59601,0
2010-06-24,4.1617,4.2657,3.8976,4.0675,147467,0
2010-06-25,4.0957,4.143,3.775,3.8316,1217099,0
2010-06-28,3.8599,3.9732,3.7277,3.7939,94972,0
2010-06-29,3.775,3.7843,3.6238,3.6429,95803,0
2010-06-30,3.6538,3.7294,3.5686,3.6348,84796,0
2010-07-01,3.6238,3.7654,3.4259,3.5862,155550,0
2010-07-02,3.6238,3.7087,3.539,3.6994,86479,0
2010-07-06,3.7654,3.7654,3.6804,3.7087,91531,0
2010-07-07,3.7373,3.8316,3.539,3.8128,94111,0
2010-07-08,3.8599,3.9446,3.6616,3.7277,103647,0
2010-07-09,3.7277,4.0203,3.7277,4.0108,71123,0
2010-07-12,4.0108,4.2184,3.907,3.9637,49119,0
2010-07-13,4.0296,4.4356,3.9921,4.3978,86436,0
2010-07-14,4.3788,4.3885,4.2466,4.3223,36887,0
2010-07-15,4.2279,4.2939,4.1995,4.2184,29499,0
2010-07-16,4.209,4.2184,3.8976,3.9167,81030,0
2010-07-19,3.9353,4.1239,3.8788,4.0203,35683,0
2010-07-20,3.9825,4.4545,3.9637,4.3885,164321,0
2010-07-21,4.4356,4.5205,4.1148,4.1617,79569,0
2010-07-22,4.2466,4.5959,4.0957,4.4356,85781,0
2010-07-23,4.4168,4.7093,4.4073,4.5771,64059,0
2010-07-26,4.5771,4.5771,4.4356,4.5394,38094,0
2010-07-27,4.5866,4.5866,4.3411,4.5017,64311,0
2010-07-28,4.4637,4.511,4.3885,4.3978,39049,0
2010-07-29,4.426,4.5017,4.209,4.426,15701,0
2010-07-30,4.3507,4.4825,4.2751,4.3978,34818,0
2010-08-02,4.4825,4.4825,4.3507,4.4356,41386,0
2010-08-03,4.4073,4.4825,4.2845,4.3696,32244,0
2010-08-04,4.3788,4.511,4.3411,4.4637,46174,0
2010-08-05,4.4168,4.4168,4.2751,4.3223,24214,0
2010-08-06,4.4637,4.9262,4.4073,4.8601,137782,0
2010-08-09,4.9074,4.9074,4.5017,4.6809,124818,0
2010-08-10,4.6242,4.6242,4.2561,4.2939,138195,0
2010-08-11,4.2657,4.3507,4.0769,4.1148,100322,0
2010-08-12,4.0485,4.1904,3.8788,4.0675,55848,0
2010-08-13,4.0581,4.1148,3.8882,3.9258,44335,0
2010-08-16,3.8976,4.1053,3.8788,4.0581,42018,0
2010-08-17,4.1053,4.2845,4.0485,4.2279,47992,0
2010-08-18,4.2375,4.2375,4.0296,4.1053,40856,0
2010-08-19,4.1053,4.1053,3.775,3.8221,75436,0
2010-08-20,3.8409,3.8882,3.7373,3.7843,73006,0
2010-08-23,3.8221,3.9258,3.6523,3.6901,54470,0
2010-08-24,3.6616,3.7562,3.5862,3.7182,62557,0
2010-08-25,3.6994,3.8692,3.6994,3.8128,32493,0
2010-08-26,3.8221,3.8882,3.7654,3.7843,20268,0
2010-08-27,3.8692,3.9637,3.8128,3.9543,53168,0
2010-08-30,3.9446,3.9637,3.7277,3.7277,32949,0
2010-08-31,3.739,3.843,3.6821,3.7863,441740,0
2010-09-01,3.8599,3.9543,3.7843,3.9543,46509,0
2010-09-02,3.9258,3.9543,3.8128,3.8316,55969,0
2010-09-03,3.8128,3.907,3.7562,3.8976,30532,0
2010-09-07,3.8882,3.8976,3.8128,3.8316,39389,0
2010-09-08,3.8503,3.8692,3.8316,3.8316,14260,0
2010-09-09,3.9258,3.9258,3.775,3.8316,52621,0
2010-09-10,3.8692,3.9543,3.8221,3.8882,50286,0
2010-09-13,3.9167,4.1808,3.9167,4.1617,79728,0
2010-09-14,4.1617,4.2184,4.0014,4.1617,29239,0
2010-09-15,4.1525,4.2561,4.1336,4.1617,64168,0
2010-09-16,4.143,4.4637,4.1053,4.3978,176771,0
2010-09-17,4.4637,4.5866,4.3411,4.426,132172,0
2010-09-20,4.426,4.7659,4.3411,4.7659,148546,0
2010-09-21,4.7659,4.7659,4.5676,4.6715,272257,0
2010-09-22,4.6431,4.6996,4.4447,4.4923,42207,0
2010-09-23,4.4447,4.5487,4.4447,4.4825,66050,0
2010-09-24,4.5584,4.9074,4.5298,4.9074,183607,0
2010-09-27,4.9074,5.3319,4.7847,4.8885,81847,0
2010-09-28,4.8978,5.1622,4.8697,5.0772,114289,0
2010-09-29,5.0396,5.2377,5.0396,5.2377,69414,0
2010-09-30,5.1908,5.2565,5.0301,5.1434,124442,0
2010-10-01,5.2094,5.2094,4.9734,5.0301,67818,0
2010-10-04,5.0301,5.0867,4.8321,4.8601,87788,0
2010-10-05,4.9358,5.2281,4.9262,5.1529,87012,0
2010-10-06,5.1811,5.2377,5.0962,5.1715,42619,0
2010-10-07,5.2281,5.2281,4.9924,5.0301,38148,0
2010-10-08,5.0489,5.3319,5.0489,5.3038,37793,0
2010-10-11,5.2565,5.3131,5.0962,5.1715,19468,0
2010-10-12,5.1434,5.2377,5.0396,5.2094,33613,0
2010-10-13,5.2281,5.6057,5.1811,5.5679,181061,0
2010-10-14,5.5776,5.6908,5.398,5.6716,63201,0
2010-10-15,5.7662,6.0304,5.7379,5.9175,144105,0
2010-10-18,5.9078,6.4551,5.8322,6.4363,183141,0
2010-10-19,6.2947,6.4268,6.1344,6.2097,158887,0
2010-10-20,6.2287,6.3701,6.1912,6.2662,38914,0
2010-10-21,6.2287,6.3891,5.7191,6.0492,122755,0
2010-10-22,6.0022,6.2003,5.9739,6.1625,30463,0
2010-10-25,6.2287,6.2662,6.0587,6.1344,43290,0
2010-10-26,6.0775,6.2947,6.0399,6.0965,41562,0
2010-10-27,6.0304,6.106,5.8417,5.9927,34079,0
2010-10-28,6.0775,6.0775,5.8322,5.9361,61992,0
2010-10-29,5.8832,6.0635,5.8547,6.0635,88561,0
2010-11-01,6.0871,6.0871,5.7094,5.7284,92950,0
2010-11-02,5.8322,6.1248,5.7756,6.0399,50378,0
2010-11-03,6.0304,6.172,5.8322,5.9453,41926,0
2010-11-04,6.0965,6.408,5.9927,6.3891,127217,0
2010-11-05,7.0025,7.0025,6.3135,6.4457,104659,0
2010-11-08,6.4457,6.5399,6.172,6.2381,60780,0
2010-11-09,6.2287,6.4834,6.2287,6.3608,74753,0
2010-11-10,6.3701,6.3796,6.2759,6.304,65628,0
2010-11-11,6.257,6.3231,6.1344,6.1813,188600,0
2010-11-12,6.0965,6.2287,6.0871,6.1531,95006,0
2010-11-15,6.1813,6.474,6.1344,6.4268,93087,0
2010-11-16,6.3608,6.7383,6.342,6.7004,123580,0
2010-11-17,6.7383,6.7383,6.5118,6.5496,67035,0
2010-11-18,6.6815,6.6815,6.2852,6.3135,128381,0
2010-11-19,6.3231,6.6345,6.2947,6.5873,52255,0
2010-11-22,6.5306,6.6439,6.3231,6.5496,48648,0
2010-11-23,6.4363,6.6532,6.4268,6.625,91746,0
2010-11-24,6.7004,6.9553,6.6532,6.8984,44577,0
2010-11-26,6.8326,6.9458,6.8233,6.8233,5567,0
2010-11-29,6.7476,6.8984,6.6911,6.7099,61570,0
2010-11-30,6.5976,6.8248,6.5406,6.8151,140357,0
2010-12-01,6.8421,7.2195,6.7099,7.0779,130594,0
2010-12-02,7.1064,7.1064,6.9364,7.0685,36846,0
2010-12-03,7.2007,7.5026,7.0874,7.4743,51768,0
2010-12-06,7.4931,7.5972,7.3516,7.531,58007,0
2010-12-07,7.663,7.833,7.5593,7.7385,63418,0
2010-12-08,7.8047,7.9272,7.6349,7.8519,63984,0
2010-12-09,7.918,7.9272,7.6443,7.8989,76711,0
2010-12-10,7.9369,8.4841,7.7857,8.4274,127257,0
2010-12-13,8.4841,8.4841,8.1821,8.3898,124482,0
2010-12-14,8.4559,8.4559,8.0027,8.0783,94297,0
2010-12-15,8.0877,8.286,7.9933,8.286,50741,0
2010-12-16,8.3237,8.3991,8.116,8.3425,79373,0
2010-12-17,8.3331,8.4559,8.2293,8.3237,92352,0
2010-12-20,8.3142,8.3331,8.1257,8.2766,82988,0
2010-12-21,8.286,8.4748,8.0972,8.418,58490,0
2010-12-22,8.418,8.4274,8.0219,8.2576,52936,0
2010-12-23,8.2669,8.6541,8.2669,8.5503,46339,0
2010-12-27,8.3425,9.2674,8.3425,9.1729,60097,0
2010-12-28,9.3247,9.4091,9.0032,9.0598,53069,0
2010-12-29,8.9449,9.1438,8.7651,9.0588,30016,0
2010-12-30,9.0869,9.1909,8.8694,8.8786,22805,0
2010-12-31,8.8932,9.2262,8.8932,9.0074,62105,0
2011-01-03,9.041,9.4645,8.8428,9.3806,158646,0
2011-01-04,9.4281,9.4281,9.0786,9.258,94672,0
2011-01-05,9.2674,9.3051,8.9466,9.0504,62040,0
2011-01-06,8.9938,9.2109,8.8428,9.2015,70763,0
2011-01-07,9.2391,9.2862,8.6729,9.0314,70070,0
2011-01-10,8.4274,9.3618,8.4274,9.1163,221857,0
2011-01-11,9.1447,9.1638,8.8615,8.9843,51425,0
2011-01-12,9.0504,9.1638,8.9371,9.1638,72690,0
2011-01-13,9.1729,9.3428,8.9843,9.0126,36661,0
2011-01-14,9.0314,9.3993,8.8901,9.2959,64822,0
2011-01-18,9.2862,9.3428,9.0978,9.2015,107742,0
2011-01-19,9.022,9.1729,8.8428,9.0126,102884,0
2011-01-20,8.9277,9.0504,8.5503,8.9654,96143,0
2011-01-21,8.5596,9.0314,8.5503,8.9654,54823,0
2011-01-24,8.9091,9.041,8.8428,9.0032,140686,0
2011-01-25,8.9654,9.0598,8.8901,9.0032,96552,0
2011-01-26,9.0691,9.2391,8.975,9.1447,30652,0
2011-01-27,9.1638,9.1638,8.8992,9.041,23180,0
2011-01-28,9.0032,9.0314,8.7579,8.8711,92581,0
2011-01-31,8.7981,9.0454,8.6458,8.9884,103018,0
2011-02-01,9.1447,9.2487,8.9277,9.0504,56014,0
2011-02-02,8.9654,9.3147,8.8804,9.2487,87434,0
2011-02-03,9.258,9.258,8.8992,9.0314,46175,0
2011-02-04,9.0314,9.0314,8.8051,8.9938,75340,0
2011-02-07,8.975,9.1541,8.8241,8.9371,55135,0
2011-02-08,8.8711,9.0786,8.7106,8.7767,82434,0
2011-02-09,8.7011,8.7955,8.3047,8.5123,59555,0
2011-02-10,8.4089,8.4463,8.2956,8.437,67185,0
2011-02-11,8.352,8.5784,8.0783,8.5596,62811,0
2011-02-14,8.5219,8.6729,8.3991,8.4559,46293,0
2011-02-15,8.3711,8.6918,8.2956,8.5784,99750,0
2011-02-16,8.2482,9.1447,7.8799,8.918,256225,0
2011-02-18,8.8332,8.8992,8.6352,8.7294,76724,0
2011-02-22,8.5123,8.6729,8.3047,8.3047,149546,0
2011-02-23,8.4559,8.4559,7.9747,8.1444,159574,0
2011-02-24,8.0407,8.3711,7.9272,8.2199,206295,0
2011-02-25,8.1918,8.4559,8.1351,8.3331,53895,0
2011-02-28,8.292,8.4812,8.2446,8.4812,67658,0
2011-03-01,8.4935,8.4935,8.1918,8.2199,49917,0
2011-03-02,8.2199,8.4274,8.1632,8.418,68550,0
2011-03-03,8.4463,8.7767,8.3803,8.6634,135936,0
2011-03-04,8.6918,8.739,8.3331,8.5596,50015,0
2011-03-07,8.5784,8.5879,8.1067,8.2576,55678,0
2011-03-08,8.2576,8.352,8.0219,8.1538,75055,0
2011-03-09,8.0972,8.2388,8.0783,8.1821,31699,0
2011-03-10,8.0595,8.1257,7.8896,7.8896,79243,0
2011-03-11,7.9085,7.9085,7.7102,7.833,44885,0
2011-03-14,7.729,7.8799,7.6443,7.6914,30341,0
2011-03-15,7.6443,7.663,7.4366,7.5404,106678,0
2011-03-16,7.5119,7.6349,7.4554,7.5026,96679,0
2011-03-17,7.667,7.8471,7.6577,7.7429,90369,0
2011-03-18,7.7669,7.9369,7.6536,7.7102,74035,0
2011-03-21,7.8235,8.0027,7.7575,7.8989,41277,0
2011-03-22,7.9369,7.9369,7.4083,7.446,97013,0
2011-03-23,7.3893,7.3893,7.1156,7.1533,193618,0
2011-03-24,7.1442,7.38,7.0118,7.0779,334455,0
2011-03-25,7.0779,7.2667,6.9648,7.0307,219021,0
2011-03-28,7.059,7.1252,6.9648,7.0025,169731,0
2011-03-29,7.0215,7.4554,7.0025,7.2382,75065,0
2011-03-30,7.2479,7.465,7.2479,7.4554,87907,0
2011-03-31,7.4761,7.5428,7.4,7.4284,121886,0
2011-04-01,7.531,7.7952,7.4839,7.6349,157940,0
2011-04-04,7.6536,7.9747,7.5498,7.5876,154465,0
2011-04-05,7.5915,7.6292,7.2697,7.2697,159009,0
2011-04-06,7.3516,7.5593,7.2382,7.2571,107772,0
2011-04-07,7.2789,7.374,6.9761,7.0425,81925,0
2011-04-08,7.0898,7.0898,6.8342,7.0139,223737,0
2011-04-11,7.0118,7.3044,6.474,7.1345,186207,0
2011-04-12,7.0802,7.1276,6.8814,6.8814,75977,0
2011-04-13,6.9082,6.9082,6.6532,6.7383,227720,0
2011-04-14,6.7099,6.9458,6.7099,6.8421,62649,0
2011-04-15,7.0234,7.033,6.7869,6.8722,119164,0
2011-04-18,6.711,6.711,6.3231,6.3893,368903,0
2011-04-19,6.4461,6.5503,6.304,6.3798,246750,0
2011-04-20,6.5406,6.6734,6.3893,6.4177,145080,0
2011-04-21,6.4367,6.4745,6.1242,6.1716,267288,0
2011-04-25,6.1625,6.5023,6.1436,6.4645,280469,0
2011-04-26,6.5123,6.8626,6.5123,6.6257,121448,0
2011-04-27,6.6448,6.853,6.4745,6.5976,43258,0
2011-04-28,6.5218,6.5976,6.3231,6.5313,81132,0
2011-04-29,6.5439,6.7625,6.3442,6.6582,74889,0
2011-05-02,6.73,6.853,6.5976,6.749,123112,0
2011-05-03,6.7393,6.7774,6.2758,6.3135,170689,0
2011-05-04,6.3135,6.3703,6.1527,6.2094,82791,0
2011-05-05,6.1999,6.6257,6.1999,6.5028,176417,0
2011-05-06,7.2789,7.4304,6.8151,7.1468,352888,0
2011-05-09,7.1559,7.1559,6.5976,6.7962,177319,0
2011-05-10,6.9382,7.7242,6.853,7.5915,283341,0
2011-05-11,7.5817,7.5817,7.1181,7.1937,93714,0
2011-05-12,7.2129,7.5726,7.1369,7.563,100083,0
2011-05-13,7.4589,7.5442,7.1276,7.2034,77838,0
2011-05-16,7.1276,7.1937,6.7206,6.7774,131269,0
2011-05-17,6.7206,6.9573,6.7206,6.8722,60523,0
2011-05-18,6.8911,6.8911,6.6734,6.8342,53767,0
2011-05-19,6.8814,6.9761,6.8057,6.8151,58978,0
2011-05-20,6.6164,7.0707,6.4839,7.0519,127999,0
2011-05-23,6.8722,6.8722,6.6072,6.6072,86482,0
2011-05-24,6.711,6.8814,6.5313,6.5503,149002,0
2011-05-25,6.5028,6.7869,6.5028,6.6257,185827,0
2011-05-26,6.6072,7.0898,6.5976,7.033,125237,0
2011-05-27,7.0802,7.4304,7.0519,7.2697,169926,0
2011-05-31,7.4093,7.5616,7.1242,7.3715,308228,0
2011-06-01,7.3451,7.5915,7.0993,7.1276,199997,0
2011-06-02,7.1181,7.9038,7.1181,7.8564,247191,0
2011-06-03,7.6861,7.7523,7.5254,7.6103,122920,0
2011-06-06,7.6103,7.7242,7.3642,7.374,140257,0
2011-06-07,7.2508,7.4021,6.9382,7.0139,167420,0
2011-06-08,6.9573,7.3359,6.9573,7.1276,115318,0
2011-06-09,7.1468,7.5726,7.0519,7.4684,124755,0
2011-06-10,7.374,7.5063,7.1088,7.2599,136186,0
2011-06-13,7.3074,7.8093,7.2789,7.5726,134114,0
2011-06-14,7.7242,7.9985,7.4965,7.866,187711,0
2011-06-15,7.7334,7.7617,7.4965,7.5817,121364,0
2011-06-16,7.5913,7.9233,7.487,7.8095,70745,0
2011-06-17,7.8849,8.0174,7.7242,7.866,203139,0
2011-06-20,7.8471,8.1119,7.6482,7.7902,146930,0
2011-06-21,7.8564,8.3298,7.8564,8.235,110374,0
2011-06-22,8.1689,8.3581,8.0174,8.0362,89065,0
2011-06-23,7.8944,8.0268,7.7617,8.0174,82598,0
2011-06-24,8.0456,8.292,7.8093,8.235,660775,0
2011-06-27,8.1879,8.519,8.0646,8.4244,117642,0
2011-06-28,8.4529,8.6422,8.3107,8.5097,137051,0
2011-06-29,8.5665,8.5665,8.2446,8.3959,47482,0
2011-06-30,8.4652,8.5699,8.2559,8.4083,81612,0
2011-07-01,8.3598,8.7394,8.3027,8.5876,148135,0
2011-07-05,8.597,8.9575,8.4453,8.9293,147017,0
2011-07-06,8.8913,8.9861,8.7014,8.8342,108386,0
2011-07-07,8.7584,9.1759,8.7205,9.157,180005,0
2011-07-08,9.2232,9.2232,8.9293,8.9861,105052,0
2011-07-11,8.8221,9.0491,8.7461,8.8411,101162,0
2011-07-12,8.8153,9.2232,8.7962,8.8342,215227,0
2011-07-13,8.8884,9.0869,8.7178,8.803,130053,0
2011-07-14,8.8221,8.8411,8.519,8.5853,191613,0
2011-07-15,8.6255,9.005,8.4262,8.9575,123556,0
2011-07-18,8.8786,8.8786,8.6138,8.7083,134513,0
2011-07-19,8.8531,8.9482,8.7488,8.7869,173341,0
2011-07-20,8.7934,8.8123,8.3298,8.3581,173901,0
2011-07-21,8.4434,8.6422,8.3486,8.4338,223432,0
2011-07-22,8.4357,8.5591,8.3694,8.5211,181172,0
2011-07-25,8.3581,8.519,8.0838,8.235,234956,0
2011-07-26,8.1794,8.2745,7.9043,8.0088,938024,0
2011-07-27,7.9801,7.9896,7.5724,7.7905,361569,0
2011-07-28,7.8188,8.0088,7.8095,7.8476,58209,0
2011-07-29,7.8091,8.3702,7.7518,8.2086,176128,0
2011-08-01,8.3218,8.3218,7.9422,8.0277,242450,0
2011-08-02,8.1227,8.1227,7.6577,7.667,106586,0
2011-08-03,7.7145,8.0751,7.4679,7.8665,235487,0
2011-08-04,7.7336,7.8188,7.4394,7.4488,187630,0
2011-08-05,7.5724,9.1759,7.4961,9.0429,782923,0
2011-08-08,8.3408,9.2518,8.3408,8.673,1031111,0
2011-08-09,8.9766,10.314,8.6255,10.248,827837,0
2011-08-10,9.746,10.191,9.565,9.736,459910,0
2011-08-11,9.565,9.906,9.555,9.727,310252,0
2011-08-12,9.839,9.964,9.678,9.916,184181,0
2011-08-15,10.03,10.201,9.897,10.096,221221,0
2011-08-16,9.906,10.058,9.604,9.746,280393,0
2011-08-17,9.812,10.229,9.697,9.831,646153,0
2011-08-18,9.4973,9.555,9.1,9.3556,315138,0
2011-08-19,9.119,9.66,9.119,9.2898,185181,0
2011-08-22,9.594,9.594,8.8531,8.8817,219685,0
2011-08-23,8.9482,9.138,8.7678,9.005,224746,0
2011-08-24,8.9957,9.157,8.8153,9.0239,216344,0
2011-08-25,9.1095,9.2423,8.6541,8.6823,213231,0
2011-08-26,8.5591,8.9575,8.4074,8.7869,169508,0
2011-08-29,8.9196,9.3275,8.7109,9.3087,374070,0
2011-08-30,9.2328,9.613,8.8721,9.536,186195,0
2011-08-31,9.617,9.778,9.52,9.549,307912,0
2011-09-01,9.632,9.632,8.806,8.8531,193060,0
2011-09-02,8.76,9.3586,8.4083,8.4558,81515,0
2011-09-06,8.1794,8.4262,8.0277,8.2365,220420,0
2011-09-07,8.4083,8.9693,8.4083,8.7981,261652,0
2011-09-08,8.7205,8.9575,8.3694,8.4927,141468,0
2011-09-09,8.3978,8.7205,7.8476,8.0088,129381,0
2011-09-12,7.8476,8.1702,7.6577,7.8285,196505,0
2011-09-13,7.8567,8.246,7.8285,8.1794,207689,0
2011-09-14,8.2554,9.0429,8.0563,8.9006,439865,0
2011-09-15,8.9957,9.442,8.7299,9.4041,337856,0
2011-09-16,9.4518,9.623,9.157,9.3943,211786,0
2011-09-19,9.1853,9.536,9.157,9.2613,153619,0
2011-09-20,9.2802,9.669,9.2044,9.3087,269900,0
2011-09-21,9.3183,9.3943,8.9387,9.0336,206691,0
2011-09-22,8.2745,8.9482,8.2745,8.6634,274785,0
2011-09-23,8.673,9.1474,8.673,8.9482,203171,0
2011-09-26,8.9387,9.0146,8.3408,9.005,125070,0
2011-09-27,9.2709,9.3943,8.9766,9.0715,261771,0
2011-09-28,9.0239,9.157,8.7205,8.7299,220276,0
2011-09-29,8.8817,8.9766,7.9801,8.3313,238906,0
2011-09-30,8.1208,8.2928,7.7289,8.0635,226369,0
2011-10-03,7.8949,8.1227,7.3443,7.4014,389718,0
2011-10-04,7.2953,8.1705,7.2382,8.1038,394136,0
2011-10-05,8.1323,8.5413,7.8373,8.4367,147259,0
2011-10-06,8.3606,8.4462,8.1705,8.3415,74045,0
2011-10-07,7.8285,8.4832,7.8285,8.2174,119653,0
2011-10-10,8.4737,8.6066,8.2839,8.5876,130654,0
2011-10-11,8.4737,8.7962,8.3694,8.6161,113965,0
2011-10-12,8.6161,8.6161,8.3027,8.4074,153941,0
2011-10-13,8.3218,8.4453,8.2365,8.4453,126918,0
2011-10-14,8.551,8.703,8.4652,8.6267,127672,0
2011-10-17,8.4927,8.6351,8.3218,8.3694,138784,0
2011-10-18,8.4074,8.5307,8.1416,8.4453,98455,0
2011-10-19,8.4642,8.597,8.1794,8.3123,122816,0
2011-10-20,8.3123,8.4927,7.9422,8.1794,126777,0
2011-10-21,8.332,8.6366,8.2275,8.6174,181454,0
2011-10-24,8.6255,8.692,8.3218,8.673,183090,0
2011-10-25,8.608,8.6839,8.2941,8.3225,59354,0
2011-10-26,8.4842,8.6174,8.0941,8.4462,95021,0
2011-10-27,8.551,8.8742,8.5127,8.5793,225624,0
2011-10-28,8.5223,8.6649,8.4462,8.5223,122548,0
2011-10-31,8.3405,8.78,8.3405,8.436,234415,0
2011-11-01,8.0849,8.4748,7.8373,8.0372,286949,0
2011-11-02,8.1896,8.3892,8.0087,8.2275,232317,0
2011-11-03,7.7137,7.8754,6.9053,7.4284,706917,0
2011-11-04,7.362,7.4284,7.1908,7.2002,257248,0
2011-11-07,7.2002,7.3333,6.7151,6.7436,414876,0
2011-11-08,6.8293,7.0671,6.6104,7.0386,173301,0
2011-11-09,6.9625,7.0288,6.677,6.677,130682,0
2011-11-10,6.8102,6.8389,6.5629,6.6582,129574,0
2011-11-11,6.7341,6.8102,6.6484,6.7341,114090,0
2011-11-14,6.8481,7.0955,6.0398,6.0683,375126,0
2011-11-15,6.1823,6.287,5.8686,5.897,710822,0
2011-11-16,5.8306,5.9352,5.6499,5.6688,718527,0
2011-11-17,5.7068,5.9256,5.5261,5.802,435341,0
2011-11-18,5.84,6.0209,5.6405,5.7926,262723,0
2011-11-21,5.6308,5.7258,5.4692,5.5356,359685,0
2011-11-22,5.5167,5.9163,5.5167,5.7926,125364,0
2011-11-23,5.745,5.8591,5.6211,5.6211,311490,0
2011-11-25,5.5928,5.6593,5.4311,5.4595,99628,0
2011-11-28,5.7734,6.3347,5.7734,6.2397,456213,0
2011-11-29,6.2489,6.2679,6.0778,6.2206,1374285,0
2011-11-30,6.3602,6.6389,6.3506,6.5716,427853,0
2011-12-01,6.4678,6.7531,6.4013,6.6104,200474,0
2011-12-02,6.6011,6.7818,6.5439,6.6391,153836,0
2011-12-05,6.7721,6.9338,6.6582,6.8008,94873,0
2011-12-06,6.8309,6.9743,6.8215,6.9169,153102,0
2011-12-07,6.7912,6.8863,6.5439,6.8389,237264,0
2011-12-08,6.7625,6.9529,6.7056,6.7248,309543,0
2011-12-09,6.7721,6.9149,6.7436,6.8008,202953,0
2011-12-12,6.6582,6.6866,6.5154,6.6294,161197,0
2011-12-13,6.696,6.8008,6.4678,6.4869,132385,0
2011-12-14,6.4489,6.506,6.1922,6.2777,136709,0
2011-12-15,6.3917,6.6866,6.1731,6.2206,202322,0
2011-12-16,6.2109,6.23,5.878,5.9733,336367,0
2011-12-19,6.0302,6.1158,5.8496,5.8876,140580,0
2011-12-20,6.0493,6.154,6.0018,6.0398,168394,0
2011-12-21,6.0018,6.0018,5.6878,5.7258,380891,0
2011-12-22,5.7258,5.9827,5.6021,5.783,398176,0
2011-12-23,5.802,5.802,5.6021,5.6784,89976,0
2011-12-27,5.6118,5.6405,5.4595,5.5073,290187,0
2011-12-28,5.4882,5.5738,5.2597,5.393,479426,0
2011-12-29,5.4121,5.8306,5.4121,5.7639,249501,0
2011-12-30,5.7545,6.1254,5.7163,5.9445,319667,0
2012-01-03,6.0778,6.1731,5.9352,5.9445,280080,0
2012-01-04,5.8591,6.0778,5.4976,5.5261,191735,0
2012-01-05,5.4595,5.4976,5.3266,5.4216,153965,0
2012-01-06,5.393,5.4216,5.1648,5.2123,316075,0
2012-01-09,5.2313,5.2503,5.0126,5.0316,462208,0
2012-01-10,5.1458,5.1837,4.9175,5.0411,378187,0
2012-01-11,5.0542,5.3118,5.0443,5.1591,188444,0
2012-01-12,5.1303,5.2164,5.0348,5.0825,201796,0
2012-01-13,5.0443,5.0443,4.8343,4.8533,150791,0
2012-01-17,4.9584,4.9584,4.7483,4.7578,520590,0
2012-01-18,4.7748,4.9366,4.7463,4.8508,324679,0
2012-01-19,4.965,4.9746,4.832,4.9079,237270,0
2012-01-20,4.9106,4.9488,4.6335,4.6526,246037,0
2012-01-23,4.6701,4.8129,4.5656,4.6418,284856,0
2012-01-24,4.6144,4.7865,4.5858,4.6431,311135,0
2012-01-25,4.6241,4.7004,4.6241,4.6431,225103,0
2012-01-26,4.3757,4.4807,3.9648,4.2228,1755991,0
2012-01-27,4.2228,4.5762,4.1847,4.4998,203856,0
2012-01-30,4.7004,4.7099,4.452,4.4712,250144,0
2012-01-31,4.4581,4.4866,4.285,4.2946,196777,0
2012-02-01,4.3278,4.4616,4.2706,4.3278,162676,0
2012-02-02,4.3565,4.4235,4.2802,4.2993,134159,0
2012-02-03,4.3565,4.3852,4.1558,4.3182,282158,0
2012-02-06,4.2993,4.3852,4.1654,4.2037,88984,0
2012-02-07,4.194,4.2514,4.1082,4.1654,106328,0
2012-02-08,4.194,4.2131,4.0889,4.1558,85122,0
2012-02-09,4.1847,4.1847,4.0413,4.175,142221,0
2012-02-10,4.0889,4.4044,4.0507,4.3661,285238,0
2012-02-13,4.4138,4.7292,4.3469,4.6909,350845,0
2012-02-14,4.6812,4.8247,4.4423,4.6718,643866,0
2012-02-15,4.6909,4.7674,4.5573,4.7483,185117,0
2012-02-16,4.7769,4.8533,4.7099,4.8533,226153,0
2012-02-17,4.9106,4.9488,4.538,4.5858,316033,0
2012-02-21,4.5858,4.7769,4.4616,4.538,156321,0
2012-02-22,4.4998,4.5094,4.4235,4.4329,111991,0
2012-02-23,4.4329,4.6335,4.3469,4.6144,81149,0
2012-02-24,4.5475,4.5573,4.3278,4.4903,174106,0
2012-02-27,4.3087,4.3182,4.0604,4.0889,729107,0
2012-02-28,4.1082,4.1558,3.8884,4.0413,2029558,0
2012-02-29,4.0258,4.285,4.0064,4.1024,390112,0
2012-03-01,4.1272,4.1368,3.8979,4.0795,211050,0
2012-03-02,4.0698,4.1558,3.8884,3.8979,268118,0
2012-03-05,3.85,4.0126,3.8406,3.9456,116667,0
2012-03-06,3.9265,3.9265,3.8215,3.85,85913,0
2012-03-07,3.8789,3.9553,3.812,3.8884,69418,0
2012-03-08,3.8215,4.1272,3.8215,4.0698,284302,0
2012-03-09,4.0889,4.2037,3.9456,4.0222,263742,0
2012-03-12,4.0604,4.2993,4.0413,4.1178,286852,0
2012-03-13,4.175,4.3374,4.1272,4.2802,364836,0
2012-03-14,4.2608,4.2897,4.0222,4.0698,243780,0
2012-03-15,4.0889,4.1178,3.9934,4.0507,194596,0
2012-03-16,4.0507,4.2324,4.0507,4.2131,154907,0
2012-03-19,4.194,4.4044,4.0413,4.3947,170980,0
2012-03-20,4.3087,4.3469,4.1178,4.2993,133317,0
2012-03-21,4.2897,4.3182,4.2037,4.2897,87306,0
2012-03-22,4.242,4.242,3.9839,4.1272,112019,0
2012-03-23,4.1272,4.1558,3.9745,4.1463,96939,0
2012-03-26,4.1654,4.5667,4.1463,4.538,224104,0
2012-03-27,4.5283,4.6623,4.242,4.3087,217113,0
2012-03-28,4.3087,4.3087,4.175,4.2324,83743,0
2012-03-29,4.2324,4.3182,4.0604,4.2324,216417,0
2012-03-30,4.2706,4.3565,4.194,4.2608,120977,0
2012-04-02,4.2608,4.3661,4.2037,4.2706,265713,0
2012-04-03,4.237,4.2657,4.0736,4.1409,181956,0
2012-04-04,4.0833,4.1217,4.0064,4.1024,113750,0
2012-04-05,4.0833,4.2754,4.0641,4.2465,99151,0
2012-04-09,4.1368,4.2324,4.1178,4.1272,109902,0
2012-04-10,4.0987,4.1654,3.9075,3.9265,170666,0
2012-04-11,3.9839,4.0507,3.8884,3.8979,112208,0
2012-04-12,3.9172,4.0126,3.9075,3.9553,175949,0
2012-04-13,3.9201,3.9967,3.843,3.8526,105929,0
2012-04-16,3.8692,3.8692,3.6589,3.6781,154379,0
2012-04-17,3.7085,3.8335,3.67,3.6796,118797,0
2012-04-18,3.6686,3.6781,3.4775,3.4775,151010,0
2012-04-19,3.4872,3.745,3.3915,3.6018,157180,0
2012-04-20,3.5836,3.6604,3.353,3.3626,236416,0
2012-04-23,3.3055,3.3438,3.2579,3.3152,296499,0
2012-04-24,3.3049,3.3339,3.1514,3.18,416999,0
2012-04-25,3.2378,3.4204,2.9976,3.3435,640317,0
2012-04-26,3.3435,3.4395,3.3244,3.353,87019,0
2012-04-27,3.3435,3.4011,3.2378,3.3147,162550,0
2012-04-30,3.3152,3.3533,3.3152,3.3249,62931,0
2012-05-01,3.3244,3.5356,3.3147,3.4106,176987,0
2012-05-02,3.3723,3.4395,3.2666,3.2858,333202,0
2012-05-03,3.2858,3.3723,3.2473,3.2666,155760,0
2012-05-04,3.2666,3.2761,3.1514,3.2185,193416,0
2012-05-07,3.2185,3.3049,3.1898,3.2473,90517,0
2012-05-08,3.2281,3.2281,3.1034,3.1704,91266,0
2012-05-09,3.1224,3.2666,3.084,3.1224,101024,0
2012-05-10,3.1609,3.3147,3.0936,3.1321,380229,0
2012-05-11,3.1034,3.1514,3.0743,3.1224,155090,0
2012-05-14,3.1224,3.2858,3.1224,3.2185,142790,0
2012-05-15,3.2378,3.353,3.2281,3.2378,153458,0
2012-05-16,3.2666,3.2858,3.0647,3.084,136396,0
2012-05-17,3.1224,3.1704,3.0456,3.0647,90399,0
2012-05-18,3.0553,3.3049,3.0553,3.2761,133936,0
2012-05-21,3.2761,3.3723,3.1321,3.3339,122794,0
2012-05-22,3.353,3.4684,3.2185,3.2281,82711,0
2012-05-23,3.1898,3.3147,3.1418,3.2089,54358,0
2012-05-24,3.2089,3.257,3.084,3.1898,41802,0
2012-05-25,3.18,3.2473,3.1321,3.1609,73535,0
2012-05-29,3.2281,3.3626,3.2281,3.353,55073,0
2012-05-30,3.3244,3.4299,3.2954,3.353,107155,0
2012-05-31,3.3435,3.4588,3.257,3.4395,244484,0
2012-06-01,3.3818,3.3818,3.2666,3.3244,170739,0
2012-06-04,3.3339,3.3914,3.3244,3.3914,82542,0
2012-06-05,3.3818,3.4876,3.2954,3.3147,47520,0
2012-06-06,3.3818,3.4684,3.3339,3.4106,88623,0
2012-06-07,3.4491,3.4588,3.0553,3.1224,278160,0
2012-06-08,3.1128,3.1514,3.0553,3.084,100193,0
2012-06-11,3.1224,3.1321,2.9976,3.0743,569820,0
2012-06-12,3.1128,3.1321,3.0264,3.0936,73004,0
2012-06-13,3.0743,3.1321,3.0553,3.0743,54248,0
2012-06-14,3.0647,3.2089,3.0456,3.1514,67521,0
2012-06-15,3.1418,3.2281,3.084,3.1321,388010,0
2012-06-18,3.1224,3.3049,3.1128,3.2378,74092,0
2012-06-19,3.2378,3.3818,3.2378,3.2858,98045,0
2012-06-20,3.2954,3.4588,3.2954,3.4011,105229,0
2012-06-21,3.3914,3.3914,3.257,3.3147,138351,0
2012-06-22,3.3435,3.3626,3.3147,3.3339,540081,0
2012-06-25,3.2666,3.3339,3.257,3.2954,81378,0
2012-06-26,3.2858,3.3339,3.18,3.257,105632,0
2012-06-27,3.2473,3.3626,3.2473,3.353,89997,0
2012-06-28,3.3339,3.353,3.2858,3.3435,110229,0
2012-06-29,3.4106,3.4779,3.3244,3.4684,126735,0
2012-07-02,3.4779,3.5069,3.4491,3.5069,96206,0
2012-07-03,3.5356,3.7181,3.5165,3.6894,155971,0
2012-07-05,3.6914,3.73,3.5851,3.6044,44861,0
2012-07-06,3.6028,3.8045,3.6028,3.7758,191574,0
2012-07-09,3.8335,4.16,3.8142,4.0927,337512,0
2012-07-10,4.1506,4.304,3.9487,3.9967,289981,0
2012-07-11,4.0161,4.0544,3.968,3.987,108573,0
2012-07-12,3.987,3.987,3.8719,3.9294,123253,0
2012-07-13,3.9392,4.0351,3.9392,4.0161,115257,0
2012-07-16,4.0161,4.0161,3.9201,3.9584,76189,0
2012-07-17,3.9774,4.0064,3.7949,3.8142,81189,0
2012-07-18,3.7949,3.8719,3.747,3.7758,77965,0
2012-07-19,3.7854,3.7949,3.5548,3.5644,44955,0
2012-07-20,3.5271,3.614,3.5078,3.5851,88680,0
2012-07-23,3.5165,3.5548,3.4491,3.4684,43155,0
2012-07-24,3.4684,3.5165,3.1898,3.2761,104670,0
2012-07-25,3.3146,3.3435,3.1986,3.2565,45588,0
2012-07-26,3.2952,3.4305,3.2758,3.2952,50159,0
2012-07-27,3.3049,3.4395,3.2858,3.3818,182186,0
2012-07-30,3.3917,3.4692,3.3531,3.3725,176102,0
2012-07-31,3.3626,3.3914,3.2761,3.3339,64256,0
2012-08-01,3.3628,3.3917,3.1694,3.1694,110251,0
2012-08-02,3.1406,3.3628,3.1021,3.1791,87543,0
2012-08-03,2.9957,3.1986,2.8894,2.9763,230825,0
2012-08-06,2.9957,3.3047,2.9957,3.1115,95473,0
2012-08-07,3.1791,3.218,3.1115,3.1694,117918,0
2012-08-08,3.1599,3.3339,3.1309,3.2565,75514,0
2012-08-09,3.2372,3.2855,3.1406,3.1791,46260,0
2012-08-10,3.1986,3.2662,3.0439,3.0922,74687,0
2012-08-13,3.0922,3.189,2.9957,3.1791,276751,0
2012-08-14,3.1939,3.2132,3.0287,3.0287,41570,0
2012-08-15,3.0287,3.2034,3.0287,3.1645,67331,0
2012-08-16,3.1744,3.2132,3.1355,3.184,171161,0
2012-08-17,3.1744,3.2132,3.1066,3.184,581747,0
2012-08-20,3.1744,3.2715,3.116,3.1551,67261,0
2012-08-21,3.184,3.2521,3.1355,3.1645,43950,0
2012-08-22,3.1645,3.2181,3.0093,3.0483,131754,0
2012-08-23,3.0578,3.1066,2.9899,2.9899,111859,0
2012-08-24,2.9706,3.0676,2.9706,3.0384,70662,0
2012-08-27,3.0871,3.1811,3.0578,3.0871,16180,0
2012-08-28,3.0771,3.1939,3.0771,3.1744,19072,0
2012-08-29,3.1939,3.1939,3.0967,3.184,64282,0
2012-08-30,3.1453,3.184,3.0967,3.116,13927,0
2012-08-31,3.1551,3.2908,3.1074,3.2908,53681,0
2012-09-04,3.3006,3.3489,3.2521,3.3201,52848,0
2012-09-05,3.3489,3.3489,3.2327,3.2423,102093,0
2012-09-06,3.2812,3.3976,3.2327,3.3151,86018,0
2012-09-07,3.3589,3.3879,3.3102,3.3489,93732,0
2012-09-10,3.3296,3.4462,3.3296,3.4268,37122,0
2012-09-11,3.4171,3.5345,3.4171,3.4851,88946,0
2012-09-12,3.5142,3.5481,3.3976,3.4947,57845,0
2012-09-13,3.4752,3.4947,3.3784,3.4657,89721,0
2012-09-14,3.4851,3.5045,3.4363,3.4947,101535,0
2012-09-17,3.4851,3.6307,3.4268,3.6015,122173,0
2012-09-18,3.6209,3.6693,3.4752,3.5626,69404,0
2012-09-19,3.5626,3.5626,3.3102,3.3394,102656,0
2012-09-20,3.3394,3.4363,3.3394,3.3489,31852,0
2012-09-21,3.4268,3.5919,3.4073,3.5724,175716,0
2012-09-24,3.6112,3.6597,3.5239,3.553,89329,0
2012-09-25,3.6015,3.6015,3.5142,3.5431,136177,0
2012-09-26,3.5724,3.7665,3.5626,3.7471,235498,0
2012-09-27,3.7763,3.9218,3.7471,3.786,129399,0
2012-09-28,3.786,3.786,3.6693,3.7277,74708,0
2012-10-01,3.7179,3.8248,3.7179,3.7665,65844,0
2012-10-02,3.786,3.7995,3.6502,3.7179,79413,0
2012-10-03,3.7179,3.786,3.6889,3.7665,63179,0
2012-10-04,3.786,3.786,3.7179,3.7665,108836,0
2012-10-05,3.7665,3.7763,3.6209,3.6502,69261,0
2012-10-08,3.6404,3.6404,3.4752,3.5724,44677,0
2012-10-09,3.582,3.6209,3.5431,3.5626,70386,0
2012-10-10,3.5431,3.5724,3.4947,3.5335,106895,0
2012-10-11,3.5724,3.7763,3.5724,3.7763,83258,0
2012-10-12,3.7665,3.815,3.7471,3.7471,27548,0
2012-10-15,3.7374,3.8053,3.7082,3.8053,35921,0
2012-10-16,3.815,3.815,3.6502,3.7665,54966,0
2012-10-17,3.7665,3.9315,3.6986,3.9315,60156,0
2012-10-18,3.9705,4.116,3.9412,4.019,73602,0
2012-10-19,4.019,4.019,3.8442,3.8733,74184,0
2012-10-22,3.9122,3.988,3.8927,3.9315,37924,0
2012-10-23,3.9024,3.9705,3.8539,3.9218,48852,0
2012-10-24,3.951,4.213,3.951,4.1451,94787,0
2012-10-25,4.1742,4.1742,4.048,4.048,54220,0
2012-10-26,4.0383,4.1501,3.9024,3.9801,35490,0
2012-10-31,3.9849,4.0634,3.9752,4.0047,62833,0
2012-11-01,4.0243,4.1025,3.9654,3.9752,94877,0
2012-11-02,4.2591,4.3619,4.0047,4.0317,282964,0
2012-11-05,4.0047,4.2493,4.0047,4.1319,112519,0
2012-11-06,4.1808,4.1808,4.0047,4.0634,51309,0
2012-11-07,4.0144,4.073,3.9166,4.0243,112191,0
2012-11-08,4.0338,4.0338,3.9066,3.9557,33268,0
2012-11-09,3.7596,3.9457,3.7596,3.8284,38487,0
2012-11-12,3.8284,3.9457,3.7989,3.8088,31996,0
2012-11-13,3.8284,3.9166,3.7206,3.7989,132072,0
2012-11-14,3.7989,3.9361,3.6424,3.7403,100353,0
2012-11-15,3.7304,3.9166,3.7107,3.7793,43983,0
2012-11-16,4.0144,4.0144,3.7206,3.9261,89571,0
2012-11-19,3.9457,3.9947,3.8577,3.8969,46981,0
2012-11-20,3.8774,3.9653,3.8284,3.8969,12246,0
2012-11-21,3.9166,3.9654,3.7206,3.8969,72628,0
2012-11-23,3.9166,4.0144,3.7893,3.9849,22282,0
2012-11-26,3.9849,4.0535,3.9752,4.0535,20750,0
2012-11-27,4.0634,4.0634,3.8577,3.8969,97177,0
2012-11-28,3.887,3.9654,3.7696,3.8381,143370,0
2012-11-29,3.8674,4.078,3.7893,4.073,47020,0
2012-11-30,3.9457,4.1375,3.9457,4.073,215135,0
2012-12-03,4.1122,4.1416,3.9457,4.0144,47410,0
2012-12-04,3.9752,4.1319,3.9557,3.9947,26570,0
2012-12-05,4.0144,4.073,4.0144,4.0535,15268,0
2012-12-06,4.0438,4.1808,4.0438,4.1319,27277,0
2012-12-07,4.1612,4.1808,4.0634,4.122,26375,0
2012-12-10,4.122,4.122,3.9947,4.0438,45151,0
2012-12-11,3.9849,4.2788,3.9849,4.2101,86582,0
2012-12-12,4.2298,4.2886,4.1319,4.1416,58500,0
2012-12-13,4.1416,4.1808,4.1122,4.1612,54185,0
2012-12-14,3.9752,4.0634,3.7793,4.0438,26305,0
2012-12-17,4.073,4.1612,3.9947,4.122,61758,0
2012-12-18,4.1416,4.1711,4.0047,4.0634,64662,0
2012-12-19,4.0535,4.1711,4.0243,4.1025,56414,0
2012-12-20,4.1122,4.357,4.0634,4.3178,78105,0
2012-12-21,4.308,4.3962,4.1612,4.3669,204357,0
2012-12-24,4.357,4.357,4.0243,4.1319,115037,0
2012-12-26,4.1025,4.1416,3.9166,3.9457,162563,0
2012-12-27,4.0047,4.0243,3.8479,3.9066,95902,0
2012-12-28,3.8969,3.9361,3.8284,3.9066,83570,0
2012-12-31,3.9066,4.0243,3.8969,4.0243,88450,0
2013-01-02,4.1122,4.2984,4.0634,4.1808,169115,0
2013-01-03,4.1808,4.2581,3.9654,4.0634,100535,0
2013-01-04,4.1025,4.1685,3.9947,4.0047,43954,0
2013-01-07,3.9752,4.073,3.9457,3.9654,35630,0
2013-01-08,3.9557,4.073,3.9166,3.9457,76333,0
2013-01-09,3.9654,4.0338,3.9557,4.0338,24728,0
2013-01-10,4.0047,4.0338,3.9361,4.0144,21114,0
2013-01-11,4.0243,4.0438,3.9361,3.9752,26765,0
2013-01-14,3.9849,4.0047,3.9261,3.9361,49481,0
2013-01-15,3.9166,4.0144,3.9066,3.9066,48166,0
2013-01-16,3.9066,3.9261,3.7206,3.8088,105872,0
2013-01-17,3.8284,3.887,3.7206,3.7403,68683,0
2013-01-18,3.7501,3.8773,3.7501,3.7596,46739,0
2013-01-22,3.7696,3.7793,3.7011,3.7304,51791,0
2013-01-23,3.7403,3.887,3.5737,3.6031,86307,0
2013-01-24,3.6227,3.7206,3.5053,3.5248,168416,0
2013-01-25,3.6521,3.6521,3.4365,3.4465,106438,0
2013-01-28,3.4465,3.4857,3.3975,3.4662,196724,0
2013-01-29,3.4662,3.6031,3.4269,3.5737,126870,0
2013-01-30,3.5639,3.6227,3.4662,3.4758,82616,0
2013-01-31,3.4758,3.6716,3.4269,3.6424,112387,0
2013-02-01,3.7304,3.8088,3.6424,3.7501,63572,0
2013-02-04,3.7107,3.7403,3.6326,3.6521,69284,0
2013-02-05,3.6913,3.8376,3.6716,3.7989,47567,0
2013-02-06,3.7989,3.9066,3.7304,3.887,29473,0
2013-02-07,3.887,3.9557,3.7597,3.9361,47372,0
2013-02-08,3.9261,4.0047,3.9261,3.9947,54065,0
2013-02-11,4.0047,4.0047,3.9066,3.9457,41126,0
2013-02-12,3.9457,4.0241,3.9166,3.9947,55288,0
2013-02-13,3.9947,3.9947,3.8969,3.9166,20090,0
2013-02-14,3.8969,3.9261,3.7793,3.8088,26627,0
2013-02-15,3.8479,3.9457,3.7206,3.7403,68767,0
2013-02-19,3.7304,3.9066,3.7206,3.8969,60888,0
2013-02-20,3.9066,3.9557,3.7501,3.8577,103569,0
2013-02-21,3.8674,3.9654,3.7793,3.8479,82069,0
2013-02-22,3.8479,3.8674,3.8088,3.8674,38019,0
2013-02-25,3.8577,3.8674,3.5835,3.6227,146035,0
2013-02-26,3.6227,3.7304,3.5248,3.6815,66925,0
2013-02-27,3.6716,3.8284,3.6227,3.7107,61709,0
2013-02-28,3.5248,3.7304,3.5053,3.7011,140583,0
2013-03-01,3.6326,3.7893,3.6227,3.7403,39252,0
2013-03-04,3.7403,3.8185,3.6815,3.7989,40067,0
2013-03-05,3.8088,3.8674,3.7696,3.8088,64439,0
2013-03-06,3.8088,3.8674,3.738,3.7501,57931,0
2013-03-07,3.7403,3.9361,3.7403,3.9361,131938,0
2013-03-08,3.9752,3.9752,3.8674,3.9557,36823,0
2013-03-11,3.9261,3.9654,3.8774,3.9261,55126,0
2013-03-12,3.9166,4.0144,3.887,3.9752,41867,0
2013-03-13,4.0144,4.0243,3.9166,4.0144,58523,0
2013-03-14,4.0338,4.1416,4.0243,4.122,93936,0
2013-03-15,4.1319,4.3178,4.1319,4.308,137006,0
2013-03-18,4.2493,4.3669,4.1808,4.2396,62673,0
2013-03-19,4.2493,4.2886,4.1858,4.1908,37204,0
2013-03-20,4.2689,4.3277,4.1907,4.3178,50474,0
2013-03-21,4.3277,4.3277,4.2199,4.2591,30192,0
2013-03-22,4.2591,4.308,4.2298,4.2396,29341,0
2013-03-25,4.2396,4.2396,4.122,4.1908,44587,0
2013-03-26,4.2101,4.2199,4.083,4.1319,68545,0
2013-03-27,4.1955,4.1955,4.0634,4.083,36711,0
2013-03-28,4.1025,4.1319,4.0144,4.122,50716,0
2013-04-01,4.0338,4.1319,4.0144,4.1122,75649,0
2013-04-02,4.0144,4.1808,3.9947,4.1122,99933,0
2013-04-03,4.2101,4.2101,4.0926,4.1074,58511,0
2013-04-04,3.9261,4.083,3.9261,4.073,60988,0
2013-04-05,3.9654,4.1515,3.8381,4.073,27025,0
2013-04-08,4.0926,4.0926,3.9361,3.9654,50393,0
2013-04-09,3.9849,3.9849,3.887,3.9261,29551,0
2013-04-10,3.9361,4.0438,3.9361,4.0144,44466,0
2013-04-11,3.9947,4.0041,3.9361,3.9654,11800,0
2013-04-12,3.9166,3.9557,3.8969,3.9457,102583,0
2013-04-15,3.9361,4.0144,3.7501,3.7696,73429,0
2013-04-16,3.7989,3.9166,3.6227,3.6424,55630,0
2013-04-17,3.6326,3.7501,3.6326,3.7011,45138,0
2013-04-18,3.6326,3.8284,3.6326,3.7011,47537,0
2013-04-19,3.6913,3.8774,3.6913,3.7793,122979,0
2013-04-22,3.8284,3.8774,3.7893,3.7989,28655,0
2013-04-23,3.8479,3.8969,3.7893,3.8969,27312,0
2013-04-24,3.8969,4.0047,3.8969,3.9361,25117,0
2013-04-25,3.9557,4.0144,3.8674,3.8774,18186,0
2013-04-26,3.8774,3.8774,3.7314,3.7893,40176,0
2013-04-29,3.8185,4.0243,3.7304,3.9752,66548,0
2013-04-30,3.9947,4.1025,3.9166,4.0438,96231,0
2013-05-01,4.0144,4.0144,3.8969,3.8969,140106,0
2013-05-02,3.9166,4.1025,3.9166,4.0243,89445,0
2013-05-03,4.1122,4.2984,4.0634,4.2788,153161,0
2013-05-06,4.2886,4.7488,4.2493,4.6411,151436,0
2013-05-07,4.6508,4.8955,4.5139,4.7584,132094,0
2013-05-08,4.7584,4.8955,4.5442,4.8761,94611,0
2013-05-09,5.0228,5.3557,4.9249,5.1893,221046,0
2013-05-10,5.2187,5.2578,5.0131,5.1207,54940,0
2013-05-13,5.1013,5.2089,4.9935,5.0523,58969,0
2013-05-14,5.0816,5.483,5.0523,5.4438,169403,0
2013-05-15,5.4438,5.5418,5.2774,5.5222,189020,0
2013-05-16,5.4145,5.6789,5.4047,5.5908,189551,0
2013-05-17,5.6299,5.865,5.4342,5.8354,131166,0
2013-05-20,5.8454,5.8454,5.6789,5.7865,103874,0
2013-05-21,5.8062,5.8258,5.6789,5.7963,79627,0
2013-05-22,5.7865,5.9235,5.6398,5.8258,111441,0
2013-05-23,5.7377,5.8747,5.6004,5.8747,76424,0
2013-05-24,5.855,5.855,5.7474,5.8158,32633,0
2013-05-28,5.9041,6.1977,5.6299,6.0119,97545,0
2013-05-29,5.9922,6.002,5.855,5.8845,26850,0
2013-05-30,5.9139,5.9235,5.8158,5.8747,31196,0
2013-05-31,5.8158,5.8354,5.5613,5.669,81709,0
2013-06-03,5.6789,5.9334,5.5613,5.9041,150071,0
2013-06-04,5.5222,5.9139,5.5222,5.669,73982,0
2013-06-05,5.6789,5.6885,5.3567,5.6004,71842,0
2013-06-06,5.5808,5.6593,5.1795,5.6496,39955,0
2013-06-07,5.6299,5.6299,5.4732,5.5908,124585,0
2013-06-10,5.5808,5.8354,5.4896,5.7377,33527,0
2013-06-11,5.6593,5.7768,5.6593,5.7377,36107,0
2013-06-12,5.7572,5.8258,5.6593,5.7377,51476,0
2013-06-13,5.7572,5.8062,5.669,5.8062,62873,0
2013-06-14,5.7768,5.8258,5.5712,5.7377,93815,0
2013-06-17,5.7963,5.8747,5.5712,5.8158,53624,0
2013-06-18,5.8454,5.9628,5.4047,5.9235,61886,0
2013-06-19,5.9041,5.9041,5.7559,5.7963,26176,0
2013-06-20,5.7081,5.8062,5.6789,5.7377,60339,0
2013-06-21,5.7669,5.9041,5.6789,5.9041,89725,0
2013-06-24,5.8354,5.9529,5.8354,5.9235,36139,0
2013-06-25,5.9628,5.9628,5.7768,5.8158,87985,0
2013-06-26,5.865,5.9021,5.6496,5.7865,37062,0
2013-06-27,5.8158,5.9139,5.7963,5.865,41004,0
2013-06-28,5.865,5.9334,5.3068,5.8942,337240,0
2013-07-01,5.8845,5.9235,5.6973,5.8845,66244,0
2013-07-02,5.865,5.9285,5.7277,5.7474,24086,0
2013-07-03,5.7081,5.7768,5.5908,5.7768,35146,0
2013-07-05,5.8747,5.9041,5.8062,5.8747,32093,0
2013-07-08,5.8747,5.8991,5.7572,5.8747,36084,0
2013-07-09,5.7278,5.953,5.7278,5.8258,40024,0
2013-07-10,5.8258,5.9235,5.6299,5.9139,26124,0
2013-07-11,5.9334,6.2467,5.865,6.0509,242116,0
2013-07-12,6.0216,6.1684,5.9334,5.9922,82284,0
2013-07-15,5.953,6.0119,5.8354,5.8747,64806,0
2013-07-16,5.8942,6.0803,5.8942,5.9139,40103,0
2013-07-17,5.9628,5.9628,5.3186,5.865,49777,0
2013-07-18,5.8747,5.9922,5.8747,5.9235,34135,0
2013-07-19,5.9235,5.9823,5.865,5.9235,65110,0
2013-07-22,5.8942,6.0411,5.718,5.9431,86369,0
2013-07-23,5.9823,6.0705,5.855,5.9235,81848,0
2013-07-24,5.9727,6.1243,5.9431,5.9628,37295,0
2013-07-25,5.9727,6.0607,5.865,6.0607,67974,0
2013-07-26,5.9922,6.1684,5.8747,5.9727,38706,0
2013-07-29,5.9727,6.0312,5.9334,5.9334,46216,0
2013-07-30,5.9823,6.0411,5.9727,6.002,38671,0
2013-07-31,6.0216,6.3053,5.9431,5.9727,207742,0
2013-08-01,5.9823,6.1243,5.9235,5.9431,71156,0
2013-08-02,5.9041,6.0411,5.9041,5.9628,31894,0
2013-08-05,5.9628,6.0216,5.9041,5.9628,42498,0
2013-08-06,5.9628,5.9628,5.5712,5.7474,76012,0
2013-08-07,6.609,7.3433,6.1096,7.1377,1014375,0
2013-08-08,7.0399,7.216,6.7853,6.8244,264791,0
2013-08-09,6.8244,6.9126,6.658,6.7657,85552,0
2013-08-12,6.6873,6.893,6.658,6.6776,72559,0
2013-08-13,6.658,6.7853,6.6189,6.7167,73976,0
2013-08-14,6.6972,6.8537,6.609,6.7461,57490,0
2013-08-15,6.6482,6.8537,6.4915,6.5404,79648,0
2013-08-16,6.4915,6.5992,6.4623,6.5307,53554,0
2013-08-19,6.4915,6.6677,6.4623,6.4623,53514,0
2013-08-20,6.4817,6.6776,6.4817,6.5894,37497,0
2013-08-21,6.5504,6.7265,6.4817,6.5992,31261,0
2013-08-22,6.6776,6.893,6.6285,6.8537,33957,0
2013-08-23,6.8244,7.2454,6.8244,6.9811,97784,0
2013-08-26,7.0496,7.167,6.8537,7.0399,42765,0
2013-08-27,6.9419,7.0986,6.7853,6.795,89237,0
2013-08-28,6.7755,6.8635,6.6677,6.7167,93619,0
2013-08-29,6.7265,6.8537,6.6384,6.7265,60069,0
2013-08-30,6.7069,6.8439,6.5795,6.7069,95367,0
2013-09-03,6.7755,6.9712,6.6873,6.9321,64791,0
2013-09-04,6.9223,7.4217,6.8635,7.2454,115236,0
2013-09-05,7.2258,7.2944,6.9811,7.128,35720,0
2013-09-06,7.1573,7.2063,6.9027,7.0986,39479,0
2013-09-09,7.0986,7.1964,7.0593,7.0888,82943,0
2013-09-10,7.0986,7.1573,6.8048,6.8735,110318,0
2013-09-11,6.8342,7.0203,6.6385,6.7559,63556,0
2013-09-12,6.7461,6.9516,6.6677,6.6677,31112,0
2013-09-13,6.7755,6.9615,6.7069,6.7657,55439,0
2013-09-16,6.8635,7.0593,6.8146,7.0104,74627,0
2013-09-17,7.0789,7.3238,7.0593,7.3238,108890,0
2013-09-18,7.3433,7.8231,7.3335,7.5881,167165,0
2013-09-19,7.5881,7.598,7.2356,7.363,39416,0
2013-09-20,7.3728,7.4805,7.1181,7.2258,136677,0
2013-09-23,7.3728,7.4903,7.216,7.2944,48827,0
2013-09-24,7.314,7.4609,7.1573,7.3238,50304,0
2013-09-25,7.363,7.5881,7.1964,7.2454,72413,0
2013-09-26,7.3335,7.5587,7.1964,7.4706,54294,0
2013-09-27,7.4412,7.5196,7.2063,7.2748,28802,0
2013-09-30,7.1573,7.3433,7.0986,7.128,118169,0
2013-10-01,7.1477,7.2554,6.9321,7.0008,133079,0
2013-10-02,7.0104,7.4315,6.9712,7.3923,214397,0
2013-10-03,7.3433,7.4315,7.128,7.3923,109459,0
2013-10-04,7.363,7.598,7.363,7.5783,56767,0
2013-10-07,7.4805,7.9308,7.4609,7.8329,170410,0
2013-10-08,7.8427,7.9308,7.5587,7.6077,143190,0
2013-10-09,7.6566,7.97,7.6566,7.7938,135939,0
2013-10-10,7.921,8.0385,7.7643,7.8524,60055,0
2013-10-11,7.8134,8.0092,7.5881,7.9504,75374,0
2013-10-14,7.9014,8.0581,7.8917,7.9504,71391,0
2013-10-15,8.0092,8.0288,7.8427,7.8917,40038,0
2013-10-16,7.97,8.2931,7.97,8.205,106321,0
2013-10-17,8.1756,8.3911,8.0777,8.1266,126850,0
2013-10-18,8.1169,8.3519,8.0973,8.3126,102133,0
2013-10-21,8.2931,8.5769,8.156,8.2344,46981,0
2013-10-22,8.2539,8.4105,8.1756,8.2833,96479,0
2013-10-23,8.2146,8.4596,8.1855,8.2637,83137,0
2013-10-24,8.2833,8.4105,8.2344,8.2931,144679,0
2013-10-25,8.3323,8.4399,8.1266,8.1855,59339,0
2013-10-28,8.1659,8.2246,7.9405,8.0385,75374,0
2013-10-29,8.1169,8.7338,8.1169,8.6163,198444,0
2013-10-30,8.5769,8.8022,8.4596,8.7631,147787,0
2013-10-31,7.9601,8.8119,7.9585,8.7338,206676,0
2013-11-01,8.7141,8.8219,8.4301,8.6163,115921,0
2013-11-04,8.7435,8.7435,8.4987,8.5281,75272,0
2013-11-05,8.6651,9.0078,8.5086,8.5086,451634,0
2013-11-06,9.791,9.791,7.9994,9.698,948132,0
2013-11-07,9.733,9.772,8.9784,9.1155,388114,0
2013-11-08,9.1057,9.3303,9.0078,9.0569,172912,0
2013-11-11,9.0078,9.2331,8.7338,8.8119,217849,0
2013-11-12,8.7435,8.9588,8.5281,8.7141,148808,0
2013-11-13,8.7239,9.2036,8.7239,9.0372,172504,0
2013-11-14,9.0078,9.2428,8.9196,9.0078,146800,0
2013-11-15,8.9882,9.1547,8.9588,9.0176,87834,0
2013-11-18,9.0764,9.3696,8.9784,9.1742,212131,0
2013-11-19,9.2036,9.3599,8.9981,9.3212,160350,0
2013-11-20,9.3303,9.4291,8.9784,9.047,129312,0
2013-11-21,9.0861,9.2918,8.9882,9.1547,117862,0
2013-11-22,9.1547,9.2918,9.1057,9.1841,142784,0
2013-11-25,9.2428,9.3016,8.7141,9.2036,96823,0
2013-11-26,9.2331,9.439,9.0665,9.3114,150442,0
2013-11-27,9.3016,9.4665,9.1057,9.3402,78297,0
2013-11-29,9.3402,9.3402,9.1646,9.1841,44097,0
2013-12-02,9.2036,9.2918,8.7923,8.8609,102235,0
2013-12-03,8.8219,9.096,8.6064,8.7338,112654,0
2013-12-04,8.6358,9.0569,8.1266,8.8022,324682,0
2013-12-05,8.7923,8.8119,8.205,8.3323,158409,0
2013-12-06,8.4497,8.8415,8.3224,8.4791,111325,0
2013-12-09,8.4008,8.5769,8.3126,8.342,157490,0
2013-12-10,8.3224,8.6651,8.2833,8.4497,106219,0
2013-12-11,8.4889,8.5086,8.0777,8.2442,135240,0
2013-12-12,8.2539,8.3616,8.1266,8.1462,132467,0
2013-12-13,8.156,8.342,8.156,8.1659,62404,0
2013-12-16,8.1756,8.342,8.1756,8.3224,90387,0
2013-12-17,8.2539,8.3519,8.1266,8.3224,157184,0
2013-12-18,8.3519,8.4987,8.2735,8.4105,87258,0
2013-12-19,8.3616,8.8415,8.3616,8.6163,127054,0
2013-12-20,8.5966,8.9687,8.5966,8.7532,273616,0
2013-12-23,8.8219,8.9687,8.7338,8.851,51680,0
2013-12-24,8.8905,8.8905,8.3224,8.4301,96917,0
2013-12-26,8.4399,8.4791,8.156,8.2833,65467,0
2013-12-27,8.3224,8.3715,8.1659,8.2539,89315,0
2013-12-30,8.2735,8.4791,8.1756,8.3027,43983,0
2013-12-31,8.3323,8.5966,8.3224,8.4692,82320,0
2014-01-02,8.4105,9.743,8.4105,9.654,559734,0
2014-01-03,9.645,9.762,8.9588,9.4864,165287,0
2014-01-06,9.546,9.888,9.3599,9.859,396280,0
2014-01-07,9.869,9.968,9.626,9.762,278620,0
2014-01-08,9.723,9.879,9.703,9.83,115207,0
2014-01-09,9.918,9.938,9.596,9.713,150237,0
2014-01-10,9.693,9.908,9.506,9.673,120721,0
2014-01-13,9.673,9.898,9.586,9.606,156980,0
2014-01-14,9.879,9.879,9.546,9.693,95295,0
2014-01-15,9.723,9.791,9.556,9.586,186699,0
2014-01-16,9.606,9.781,9.3796,9.576,125215,0
2014-01-17,9.596,10.114,9.596,9.928,200692,0
2014-01-21,10.026,10.184,9.576,9.635,119496,0
2014-01-22,9.664,9.683,9.537,9.596,107890,0
2014-01-23,9.576,9.645,9.4963,9.586,128820,0
2014-01-24,9.3696,9.645,9.3496,9.536,167500,0
2014-01-27,9.546,9.586,9.1848,9.2723,136580,0
2014-01-28,9.2819,9.586,8.9784,9.526,115309,0
2014-01-29,9.4291,9.516,9.0569,9.2918,129608,0
2014-01-30,9.3599,9.762,9.3402,9.3696,107310,0
2014-01-31,9.2231,9.4489,9.1351,9.1646,158000,0
2014-02-03,9.1547,9.753,8.8473,8.9392,165281,0
2014-02-04,8.9882,9.4864,8.9882,9.096,108869,0
2014-02-05,9.0764,9.1647,8.6152,8.782,153805,0
2014-02-06,8.8506,9.0469,8.5562,8.7231,97032,0
2014-02-07,8.7231,9.2628,8.5956,9.0371,168070,0
2014-02-10,9.0272,9.2431,8.9331,9.145,94465,0
2014-02-11,9.1352,9.2038,8.9979,9.0174,75582,0
2014-02-12,8.9979,9.2638,8.9096,9.2333,66008,0
2014-02-13,9.2333,9.4874,9.2137,9.3118,91452,0
2014-02-14,9.3313,9.3608,9.2137,9.3118,48537,0
2014-02-18,9.302,9.4595,9.1744,9.3412,98405,0
2014-02-19,9.2823,9.4202,9.2823,9.41,130311,0
2014-02-20,10.303,11.725,10.195,11.686,1045090,0
2014-02-21,11.666,12.225,11.265,11.982,448830,0
2014-02-24,11.853,11.922,11.343,11.618,285233,0
2014-02-25,11.57,11.725,11.215,11.392,138410,0
2014-02-26,11.343,12.235,11.343,12.128,327840,0
2014-02-27,12.069,12.413,11.612,12.02,310623,0
2014-02-28,12.109,12.118,11.363,11.618,207314,0
2014-03-03,11.745,11.775,11.383,11.52,137679,0
2014-03-04,11.696,12.196,11.323,11.785,222777,0
2014-03-05,12.255,12.255,11.618,12.039,193890,0
2014-03-06,12.029,12.099,11.57,11.608,106612,0
2014-03-07,11.618,11.881,11.451,11.608,159494,0
2014-03-10,11.55,12.107,11.02,11.117,127059,0
2014-03-11,11.136,11.618,11.04,11.117,100393,0
2014-03-12,11.079,11.402,10.793,10.98,108848,0
2014-03-13,11.01,11.225,10.882,11,144634,0
2014-03-14,10.97,11.353,10.931,11.235,64674,0
2014-03-17,11.274,11.875,11.03,11.087,61555,0
2014-03-18,11.06,11.991,11.06,11.785,197088,0
2014-03-19,11.823,12.196,11.598,12.069,225896,0
2014-03-20,12.049,12.383,11.883,12.138,278989,0
2014-03-21,12.452,12.599,12.099,12.235,267157,0
2014-03-24,12.235,12.344,11.226,11.765,214326,0
2014-03-25,11.775,12.413,11.725,11.853,408085,0
2014-03-26,11.962,12.344,10.921,10.931,413056,0
2014-03-27,10.047,10.283,10.008,10.214,3206657,0
2014-03-28,10.283,10.695,10.181,10.451,770753,0
2014-03-31,10.46,10.705,10.303,10.312,593880,0
2014-04-01,10.381,10.892,10.312,10.872,333801,0
2014-04-02,10.941,11.206,10.843,11.136,471476,0
2014-04-03,11.185,11.215,10.332,10.51,591808,0
2014-04-04,10.322,10.607,9.95,9.96,620785,0
2014-04-07,10.038,10.186,9.597,10.057,402175,0
2014-04-08,10.166,10.342,9.91,10.126,211419,0
2014-04-09,10.166,10.322,10.008,10.214,205684,0
2014-04-10,10.166,10.166,9.567,9.694,246729,0
2014-04-11,9.587,9.888,9.4202,9.684,260838,0
2014-04-14,9.694,9.841,9.3217,9.4674,152947,0
2014-04-15,9.547,9.547,8.8996,9.302,226432,0
2014-04-16,9.4202,9.636,9.0764,9.607,160002,0
2014-04-17,9.527,9.734,9.3608,9.607,158988,0
2014-04-21,9.627,10,9.4774,9.841,143145,0
2014-04-22,9.841,10.156,9.694,10.057,189428,0
2014-04-23,9.704,10.067,9.704,9.9,156106,0
2014-04-24,10.008,10.077,9.577,9.773,243872,0
2014-04-25,9.547,9.813,8.8938,9.3118,167196,0
2014-04-28,9.4003,9.98,8.8996,9.0664,303681,0
2014-04-29,9.1352,9.302,8.9979,9.1548,257859,0
2014-04-30,9.0861,9.253,8.9292,9.0764,467985,0
2014-05-01,9.037,9.627,8.8207,9.558,559962,0
2014-05-02,10.59,11.437,10.424,10.59,810410,0
2014-05-05,10.483,11.014,10.394,10.847,275132,0
2014-05-06,10.719,10.787,10.434,10.503,301192,0
2014-05-07,10.57,10.61,10.217,10.503,221578,0
2014-05-08,10.325,10.817,10.325,10.424,171442,0
2014-05-09,10.345,10.59,10.148,10.414,184876,0
2014-05-12,10.444,10.964,10.444,10.64,480878,0
2014-05-13,10.6,10.679,10.335,10.424,205812,0
2014-05-14,10.384,10.473,10.04,10.059,158342,0
2014-05-15,9.972,10.03,9.725,9.765,203962,0
2014-05-16,9.755,9.962,9.4983,9.902,184427,0
2014-05-19,9.795,10.128,9.735,9.997,203183,0
2014-05-20,9.972,10.02,9.725,9.843,154255,0
2014-05-21,9.882,10.02,9.715,9.815,153463,0
2014-05-22,9.882,10.03,9.685,9.962,194397,0
2014-05-23,9.962,10.315,9.942,10.266,154926,0
2014-05-27,10.389,10.625,10.355,10.483,165171,0
2014-05-28,10.404,10.59,10.325,10.483,184675,0
2014-05-29,10.414,10.719,10.227,10.365,200592,0
2014-05-30,10.404,10.473,10.049,10.158,342765,0
2014-06-02,10.148,10.256,9.873,10.03,86718,0
2014-06-03,9.992,10.187,9.725,9.834,164100,0
2014-06-04,9.795,10.098,9.725,10.069,159328,0
2014-06-05,10.079,10.57,10.03,10.444,145986,0
2014-06-06,10.503,10.57,10.434,10.532,137801,0
2014-06-09,10.434,10.553,10.247,10.532,191144,0
2014-06-10,10.463,10.767,10.424,10.719,94880,0
2014-06-11,10.62,10.709,10.463,10.64,104632,0
2014-06-12,10.532,10.66,10.355,10.6,72930,0
2014-06-13,10.64,10.964,10.532,10.728,182882,0
2014-06-16,10.689,10.984,10.57,10.954,154520,0
2014-06-17,10.906,11.17,10.57,10.91,192729,0
2014-06-18,10.935,11.19,10.737,11.111,457061,0
2014-06-19,11.131,11.214,10.817,11.111,100396,0
2014-06-20,11.131,11.308,11.054,11.279,218838,0
2014-06-23,11.26,11.761,11.141,11.672,436067,0
2014-06-24,11.614,11.904,11.495,11.604,359665,0
2014-06-25,11.535,11.918,11.131,11.869,325375,0
2014-06-26,11.839,11.968,11.604,11.889,179544,0
2014-06-27,11.829,11.988,11.741,11.839,1794369,0
2014-06-30,11.839,11.928,11.447,11.819,466247,0
2014-07-01,11.741,11.997,11.69,11.918,301981,0
2014-07-02,11.918,12.006,11.849,11.879,91218,0
2014-07-03,11.859,11.997,11.672,11.938,69526,0
2014-07-07,11.809,11.839,11.407,11.447,167455,0
2014-07-08,11.555,11.565,11.141,11.397,221296,0
2014-07-09,11.397,11.624,11.279,11.348,149907,0
2014-07-10,11.064,11.632,10.994,11.594,301813,0
2014-07-11,11.348,11.594,11.19,11.466,552831,0
2014-07-14,11.624,12.213,11.526,12.183,519150,0
2014-07-15,12.165,12.165,11.721,11.781,478091,0
2014-07-16,11.781,11.992,11.688,11.928,348721,0
2014-07-17,11.791,11.988,11.358,11.515,331286,0
2014-07-18,11.437,11.938,11.437,11.701,297238,0
2014-07-21,11.632,11.751,11.515,11.555,127147,0
2014-07-22,11.672,11.692,11.437,11.584,143520,0
2014-07-23,11.604,11.731,11.447,11.535,108696,0
2014-07-24,11.604,11.692,11.18,11.466,109707,0
2014-07-25,11.328,11.387,11.101,11.141,122444,0
2014-07-28,11.131,11.456,10.886,11.288,178940,0
2014-07-29,11.308,11.409,10.837,11.074,181773,0
2014-07-30,11.23,11.312,10.944,11.064,242834,0
2014-07-31,10.906,11.014,10.463,10.817,131767,0
2014-08-01,10.797,11.054,10.797,10.974,212658,0
2014-08-04,10.964,11.122,10.65,10.679,314425,0
2014-08-05,10.64,10.64,10.324,10.492,368456,0
2014-08-06,11.339,11.585,10.906,10.994,705561,0
2014-08-07,11.034,11.122,10.472,10.6,209648,0
2014-08-08,10.59,10.636,10.285,10.364,221823,0
2014-08-11,10.383,10.492,10,10.039,209515,0
2014-08-12,9.813,9.97,8.9648,8.9746,859212,0
2014-08-13,9.0929,9.4182,9.0435,9.1913,364911,0
2014-08-14,9.2308,9.3686,9.0632,9.1421,174468,0
2014-08-15,9.2505,9.4081,9.0338,9.1027,206663,0
2014-08-18,9.2013,9.221,8.7432,8.7776,429235,0
2014-08-19,8.7776,8.9451,8.6988,8.8663,274531,0
2014-08-20,8.8269,8.8712,8.6692,8.7677,211860,0
2014-08-21,8.7677,8.8761,8.6692,8.7382,165894,0
2014-08-22,8.7382,9.0238,8.6793,8.9057,189266,0
2014-08-25,8.886,9.0338,8.6298,8.6495,145316,0
2014-08-26,8.7677,8.8269,8.6003,8.6495,193528,0
2014-08-27,8.6298,8.7579,8.5806,8.6792,136975,0
2014-08-28,8.6298,8.7382,8.4722,8.5017,145968,0
2014-08-29,8.5017,8.5511,8.3047,8.4525,175527,0
2014-09-02,8.4722,8.62,8.1766,8.2063,509494,0
2014-09-03,8.226,8.3835,8.1176,8.157,620199,0
2014-09-04,8.1766,8.6692,8.1766,8.4131,301232,0
2014-09-05,8.3934,8.423,8.157,8.3835,208894,0
2014-09-08,8.4427,8.6792,8.2357,8.5116,272718,0
2014-09-09,8.4919,8.4919,8.2063,8.2654,195790,0
2014-09-10,8.285,8.4131,8.226,8.3738,366296,0
2014-09-11,8.285,8.5017,8.2457,8.3738,269729,0
2014-09-12,8.3146,8.6889,8.2949,8.5314,291593,0
2014-09-15,8.4624,8.4624,7.8023,8.0191,439292,0
2014-09-16,8.0092,8.0289,7.7038,7.7136,258463,0
2014-09-17,7.7333,7.7925,7.3591,7.3885,482105,0
2014-09-18,3.9209,4.4331,3.8617,4.0095,10537098,0
2014-09-19,4.0982,4.1081,3.8617,3.9406,2205802,0
2014-09-22,3.8716,4.0194,3.8716,3.9012,1010492,0
2014-09-23,3.9209,4.2853,3.8815,4.1278,1373211,0
2014-09-24,4.1869,4.2853,4.0488,4.1967,783918,0
2014-09-25,4.1672,4.305,4.1081,4.2558,694758,0
2014-09-26,4.2853,4.315,4.1179,4.2459,644913,0
2014-09-29,4.1967,4.2459,4.0194,4.1672,611266,0
2014-09-30,4.1475,4.2263,4.0686,4.0884,755109,0
2014-10-01,4.0982,4.1769,4.0194,4.1375,725743,0
2014-10-02,4.1278,4.1712,3.9701,4.0884,499743,0
2014-10-03,4.1278,4.1967,3.8519,3.9209,872421,0
2014-10-06,3.9406,3.9454,3.8322,3.8863,595940,0
2014-10-07,3.8322,3.8913,3.7534,3.8617,571816,0
2014-10-08,3.842,3.911,3.645,3.8519,756022,0
2014-10-09,3.8716,3.8716,3.5662,3.6648,748763,0
2014-10-10,3.645,3.7535,3.5958,3.6845,555095,0
2014-10-13,3.7042,3.8913,3.6254,3.8126,477058,0
2014-10-14,3.842,3.9209,3.7238,3.911,632360,0
2014-10-15,3.8519,3.9012,3.6548,3.8322,444111,0
2014-10-16,3.6943,3.8815,3.6746,3.8322,297579,0
2014-10-17,3.8913,3.9012,3.714,3.8223,283301,0
2014-10-20,3.8026,3.911,3.7534,3.8322,358062,0
2014-10-21,3.8913,3.9898,3.7929,3.9012,539515,0
2014-10-22,3.9012,3.9406,3.7435,3.7632,581071,0
2014-10-23,3.7829,3.842,3.7435,3.8126,246002,0
2014-10-24,3.8126,3.842,3.6943,3.8223,214889,0
2014-10-27,3.7929,3.8223,3.6548,3.6943,184447,0
2014-10-28,3.714,3.7731,3.6056,3.7435,409407,0
2014-10-29,3.7632,3.7829,3.714,3.7337,271695,0
2014-10-30,3.6648,3.7632,3.6253,3.6351,359889,0
2014-10-31,3.6746,3.8026,3.6401,3.7731,290579,0
2014-11-03,3.7632,3.8026,3.7042,3.7238,399106,0
2014-11-04,3.7042,3.7337,3.5958,3.6056,238784,0
2014-11-05,3.566,3.8929,3.566,3.7542,543215,0
2014-11-06,3.6551,3.9027,3.1202,3.8137,727681,0
2014-11-07,3.8631,3.9027,3.7938,3.8631,725285,0
2014-11-10,3.8433,3.8731,3.7542,3.8433,270956,0
2014-11-11,3.8433,3.8433,3.7047,3.7344,254801,0
2014-11-12,3.7443,3.8235,3.6898,3.7641,395437,0
2014-11-13,3.7542,3.7641,3.5561,3.566,359719,0
2014-11-14,3.5561,3.5759,3.4075,3.5462,459109,0
2014-11-17,3.5165,3.566,3.457,3.5462,446153,0
2014-11-18,3.5363,3.6651,3.5066,3.6155,307384,0
2014-11-19,3.5957,3.7245,3.5759,3.6651,427073,0
2014-11-20,3.6452,3.8137,3.5957,3.6056,716849,0
2014-11-21,3.6749,3.7047,3.4966,3.5165,565294,0
2014-11-24,3.5363,3.5858,3.4868,3.5462,494214,0
2014-11-25,3.5561,3.6849,3.4868,3.5759,438584,0
2014-11-26,3.6254,3.6948,3.5858,3.67,191595,0
2014-11-28,3.6452,3.6849,3.5858,3.5957,136907,0
2014-12-01,3.566,3.6948,3.5363,3.6155,346899,0
2014-12-02,3.5957,3.6829,3.5561,3.5858,253674,0
2014-12-03,3.566,3.6948,3.5462,3.5957,647309,0
2014-12-04,3.5957,3.6651,3.5957,3.6155,888442,0
2014-12-05,3.6056,3.8433,3.5759,3.7938,566820,0
2014-12-08,3.7938,3.9127,3.7542,3.7641,265447,0
2014-12-09,3.7443,4.0811,3.6007,4.0315,418656,0
2014-12-10,4.0217,4.0909,3.8433,3.8433,189666,0
2014-12-11,3.8235,4.0811,3.8235,3.9919,234827,0
2014-12-12,3.9226,4.0613,3.8137,3.9821,263455,0
2014-12-15,4.0019,4.0613,3.8731,3.9027,199182,0
2014-12-16,3.9027,4.0909,3.9027,3.9821,308989,0
2014-12-17,3.9821,4.0909,3.8929,4.0811,339500,0
2014-12-18,4.1207,4.299,4.0613,4.2495,401315,0
2014-12-19,4.2495,4.6902,4.2297,4.5368,737629,0
2014-12-22,4.5764,4.7942,4.5268,4.7844,407073,0
2014-12-23,4.8042,5.2301,4.7844,5.2004,642666,0
2014-12-24,5.24,5.24,5.0816,5.1509,183204,0
2014-12-26,5.1509,5.1509,4.616,4.6556,471736,0
2014-12-29,4.7448,4.8636,4.4278,4.4377,179215,0
2014-12-30,4.4476,4.6556,4.408,4.507,394828,0
2014-12-31,4.5268,4.6754,4.4377,4.5466,312115,0
2015-01-02,4.5764,4.824,4.5169,4.7052,695480,0
2015-01-05,4.6754,4.8636,4.5368,4.6358,382262,0
2015-01-06,4.6358,4.6457,4.4674,4.507,413217,0
2015-01-07,4.5169,4.5169,4.1306,4.1505,266620,0
2015-01-08,4.1901,4.3783,3.9821,4.3584,301560,0
2015-01-09,4.3881,4.3981,4.2792,4.3287,119143,0
2015-01-12,4.299,4.3981,4.2099,4.2693,109095,0
2015-01-13,4.299,4.4179,4.2197,4.3783,207472,0
2015-01-14,4.3386,4.3881,4.0613,4.1505,154665,0
2015-01-15,4.1703,4.1703,3.9027,3.9127,125553,0
2015-01-16,3.9027,4.1801,3.9027,4.1505,124104,0
2015-01-20,4.1703,4.1901,3.9226,4.0315,128044,0
2015-01-21,4.0315,4.0513,3.8037,3.8433,97643,0
2015-01-22,3.8533,3.9523,3.7938,3.9226,177917,0
2015-01-23,3.9325,4.1603,3.8433,3.9919,164064,0
2015-01-26,4.0315,4.1108,3.9623,4.0513,163114,0
2015-01-27,4.0117,4.0811,3.9821,4.0217,63710,0
2015-01-28,4.0513,4.2395,3.8483,3.8929,145015,0
2015-01-29,3.9027,4.0019,3.7839,3.9623,193017,0
2015-01-30,3.9325,3.9821,3.774,3.774,109475,0
2015-02-02,3.774,3.9969,3.774,3.9721,132177,0
2015-02-03,3.9821,4.2099,3.9821,4.1405,117386,0
2015-02-04,4.1306,4.2301,3.9813,3.9813,171127,0
2015-02-05,4.0111,4.1594,3.9813,4.1306,164748,0
2015-02-06,4.1704,4.2799,4.0907,4.26,143265,0
2015-02-09,4.2301,4.5088,4.0808,4.4789,193190,0
2015-02-10,4.5187,4.6382,4.3799,4.5785,219495,0
2015-02-11,4.5187,4.6083,4.3097,4.3197,127935,0
2015-02-12,4.3495,4.4192,4.2699,4.3296,91034,0
2015-02-13,4.3296,4.4789,4.3197,4.3197,75056,0
2015-02-17,4.3993,4.4391,4.2998,4.3296,58401,0
2015-02-18,4.3396,4.3396,4.0509,4.1604,112881,0
2015-02-19,4.1405,4.2301,4.1107,4.1306,98774,0
2015-02-20,4.1604,4.1803,4.0808,4.1306,87808,0
2015-02-23,4.0907,4.1704,3.9912,4.1306,92092,0
2015-02-24,4.1505,4.24,4.0559,4.0708,67256,0
2015-02-25,4.0808,4.1107,3.9016,3.9415,179174,0
2015-02-26,4.3993,4.5685,4.1604,4.2898,407825,0
2015-02-27,4.3595,4.3794,4.1107,4.1107,152962,0
2015-03-02,4.1107,4.1704,4.0509,4.0609,189688,0
2015-03-03,4.0808,4.1803,4.041,4.0708,231585,0
2015-03-04,4.0708,4.2301,4.031,4.1206,192301,0
2015-03-05,4.1405,4.4391,4.0609,4.4192,132420,0
2015-03-06,4.3794,4.3794,4.0609,4.1505,144577,0
2015-03-09,4.1306,4.26,4.1306,4.1803,109814,0
2015-03-10,4.1306,4.1903,4.0012,4.0808,121770,0
2015-03-11,4.1007,4.2998,4.0708,4.2699,116445,0
2015-03-12,4.3197,4.3396,4.1107,4.1405,111522,0
2015-03-13,4.1505,4.1903,4.0111,4.0708,194712,0
2015-03-16,4.0808,4.1803,4.0111,4.041,196119,0
2015-03-17,4.031,4.1107,4.0211,4.0708,54455,0
2015-03-18,4.041,4.2998,4.031,4.2799,123981,0
2015-03-19,4.26,4.4292,4.2301,4.4093,172910,0
2015-03-20,4.469,4.5785,4.3694,4.459,295685,0
2015-03-23,4.4789,4.6282,4.4391,4.4889,260018,0
2015-03-24,4.4789,4.6083,4.469,4.5984,123780,0
2015-03-25,4.6083,4.6083,4.459,4.4789,235202,0
2015-03-26,4.4889,4.5088,4.26,4.2998,128703,0
2015-03-27,4.2898,4.3495,4.1704,4.2002,123981,0
2015-03-30,4.2998,4.3097,4.1803,4.2301,78970,0
2015-03-31,4.1903,4.1903,4.0509,4.0609,114198,0
2015-04-01,4.031,4.3396,4.031,4.3396,252684,0
2015-04-02,4.3197,4.3296,4.1505,4.2301,81884,0
2015-04-06,4.1903,4.3097,4.0808,4.1903,109212,0
2015-04-07,4.1604,4.2998,4.0509,4.1803,242668,0
2015-04-08,4.1704,4.5685,4.1704,4.4391,144075,0
2015-04-09,4.4093,4.4491,4.2998,4.3097,147100,0
2015-04-10,4.3396,4.3694,4.1604,4.1604,126794,0
2015-04-13,4.1405,4.1803,4.0808,4.0808,179340,0
2015-04-14,4.1206,4.1405,4.0609,4.0609,110618,0
2015-04-15,4.0609,4.1206,4.0509,4.0609,130250,0
2015-04-16,4.0609,4.0907,4.0012,4.0211,194199,0
2015-04-17,3.9813,3.9813,3.8419,3.9016,331754,0
2015-04-20,3.9415,3.9912,3.832,3.9713,257910,0
2015-04-21,3.9713,4.1206,3.9116,4.0111,113603,0
2015-04-22,4.1306,4.6481,4.1206,4.4789,576582,0
2015-04-23,4.4391,4.6183,4.2898,4.5585,142769,0
2015-04-24,4.5386,4.6083,4.4093,4.469,109625,0
2015-04-27,4.5088,4.6183,4.459,4.5585,249870,0
2015-04-28,4.6282,4.6382,4.3495,4.4391,204576,0
2015-04-29,4.4192,4.5287,4.4192,4.459,89017,0
2015-04-30,4.3495,4.4192,4.1803,4.2301,251779,0
2015-05-01,4.24,4.3296,4.1803,4.25,100370,0
2015-05-04,4.24,4.3296,4.2301,4.25,131817,0
2015-05-05,4.21,4.29,4.16,4.17,120600,0
2015-05-06,4.2,4.28,4.15,4.15,192026,0
2015-05-07,4.26,5.07,4.2,4.9,945540,0
2015-05-08,4.9,5.03,4.66,4.7,239200,0
2015-05-11,4.72,5.29,4.72,5.21,259200,0
2015-05-12,5.32,5.32,4.85,5.06,222639,0
2015-05-13,5.05,5.17,4.99,5.12,154400,0
2015-05-14,5.1,5.15,5,5.04,132200,0
2015-05-15,5.07,5.191,5.04,5.17,135069,0
2015-05-18,5.13,5.21,5.01,5.13,189546,0
2015-05-19,5.12,5.13,4.91,4.91,116868,0
2015-05-20,4.94,5.08,4.76,4.95,199100,0
2015-05-21,4.9,5.03,4.85,4.99,110400,0
2015-05-22,4.99,5.05,4.86,4.87,91900,0
2015-05-26,4.81,4.86,4.72,4.8,134961,0
2015-05-27,4.84,4.91,4.75,4.86,137300,0
2015-05-28,4.86,4.9,4.805,4.84,112562,0
2015-05-29,4.83,4.94,4.77,4.86,106300,0
2015-06-01,4.86,4.93,4.8,4.9,162213,0
2015-06-02,4.86,5.15,4.86,5.07,114239,0
2015-06-03,5.07,5.21,5.05,5.14,108700,0
2015-06-04,5.1,5.14,5.03,5.03,135000,0
2015-06-05,5.03,5.14,4.92,4.93,128400,0
2015-06-08,4.9,5,4.7,4.77,102500,0
2015-06-09,4.79,4.85,4.72,4.75,56153,0
2015-06-10,4.8,4.97,4.75,4.91,401946,0
2015-06-11,4.92,4.98,4.72,4.86,151717,0
2015-06-12,4.94,5.11,4.73,4.9,171400,0
2015-06-15,4.86,4.97,4.77,4.89,112600,0
2015-06-16,5.13,5.13,4.82,4.9,73800,0
2015-06-17,4.94,4.98,4.85,4.9,78500,0
2015-06-18,4.94,5.07,4.86,5,88700,0
2015-06-19,5.02,5.07,4.78,5.04,145600,0
2015-06-22,4.89,5.16,4.89,5.15,96800,0
2015-06-23,5.15,5.19,5.08,5.18,78903,0
2015-06-24,5.17,5.18,5,5.04,151400,0
2015-06-25,5.09,5.18,5,5.14,113000,0
2015-06-26,5.17,5.17,5.02,5.15,976700,0
2015-06-29,5.1,5.13,4.92,4.92,101200,0
2015-06-30,4.98,5,4.83,4.95,161644,0
2015-07-01,4.68,4.88,4.54,4.75,351200,0
2015-07-02,4.78,4.78,4.63,4.7,212300,0
2015-07-06,4.63,4.67,4.58,4.65,245200,0
2015-07-07,4.64,4.68,4.52,4.64,136900,0
2015-07-08,4.55,4.56,4.39,4.47,138300,0
2015-07-09,4.54,4.68,4.48,4.61,81700,0
2015-07-10,4.75,4.78,4.56,4.74,68700,0
2015-07-13,4.71,4.83,4.71,4.81,64400,0
2015-07-14,4.81,4.87,4.73,4.75,49845,0
2015-07-15,4.77,4.77,4.45,4.57,281430,0
2015-07-16,4.64,5.08,4.59,4.93,138800,0
2015-07-17,4.95,4.95,4.8,4.81,82900,0
2015-07-20,4.8,4.8,4.58,4.75,90200,0
2015-07-21,4.73,4.86,4.71,4.78,94000,0
2015-07-22,4.75,4.81,4.65,4.69,63700,0
2015-07-23,4.71,4.71,4.56,4.6,82000,0
2015-07-24,4.63,4.63,4.55,4.59,105300,0
2015-07-27,4.55,4.61,4.23,4.54,107000,0
2015-07-28,4.56,4.66,4.32,4.65,93100,0
2015-07-29,4.65,4.7,4.59,4.66,46500,0
2015-07-30,4.64,4.75,4.52,4.66,74200,0
2015-07-31,4.67,4.69,4.48,4.6,85600,0
2015-08-03,4.58,4.61,4.46,4.56,67864,0
2015-08-04,4.59,4.59,4.49,4.51,48500,0
2015-08-05,4.5,4.72,4.49,4.68,103300,0
2015-08-06,4.17,4.63,3.84,4.13,194104,0
2015-08-07,4.07,4.22,4.05,4.08,87300,0
2015-08-10,4.13,4.19,4.02,4.16,99800,0
2015-08-11,4.1,4.2,4.08,4.11,81281,0
2015-08-12,4.05,4.17,4.01,4.11,81300,0
2015-08-13,4.1,4.17,4.02,4.13,41400,0
2015-08-14,4.11,4.18,4.06,4.16,37300,0
2015-08-17,4.12,4.23,4.07,4.13,92700,0
2015-08-18,4.1,4.11,3.93,3.95,64800,0
2015-08-19,3.91,3.94,3.82,3.82,161100,0
2015-08-20,3.77,3.79,3.63,3.68,108100,0
2015-08-21,3.58,4.1,3.51,3.96,140100,0
2015-08-24,3.85,3.999,3.73,3.74,264784,0
2015-08-25,3.8,3.93,3.62,3.68,148000,0
2015-08-26,3.77,3.8,3.62,3.65,90300,0
2015-08-27,3.66,3.88,3.65,3.85,163600,0
2015-08-28,3.83,4.06,3.83,3.96,110700,0
2015-08-31,3.91,4.07,3.9,3.97,65300,0
2015-09-01,3.87,4.02,3.84,3.86,71300,0
2015-09-02,3.91,4.05,3.85,3.98,93400,0
2015-09-03,4,4.17,3.95,4.08,82600,0
2015-09-04,4.01,4.16,3.89,3.95,135700,0
2015-09-08,4,4,3.82,3.84,500200,0
2015-09-09,3.86,4,3.85,3.88,64300,0
2015-09-10,3.89,4,3.86,3.92,50905,0
2015-09-11,3.88,3.94,3.84,3.89,38700,0
2015-09-14,3.89,3.99,3.85,3.89,51400,0
2015-09-15,3.88,4.05,3.88,4,84834,0
2015-09-16,4,4.09,3.96,4.02,54000,0
2015-09-17,4.01,4.1,3.85,3.99,57335,0
2015-09-18,3.95,4.01,3.83,3.99,383400,0
2015-09-21,4,4.13,4,4.08,49800,0
2015-09-22,4.07,4.18,4.04,4.1,54900,0
2015-09-23,4.12,4.12,3.95,4.03,71772,0
2015-09-24,4.02,4.16,3.96,4.15,98633,0
2015-09-25,4.16,4.18,4.07,4.09,125100,0
2015-09-28,4.01,4.15,4.01,4.05,90401,0
2015-09-29,4.05,4.11,3.98,4,76400,0
2015-09-30,4.04,4.09,3.95,4.03,74100,0
2015-10-01,4.02,4.12,3.89,4.01,67400,0
2015-10-02,3.94,4.02,3.88,3.95,67000,0
2015-10-05,3.96,4.33,3.95,4.22,91841,0
2015-10-06,4.25,4.3,4.21,4.22,50600,0
2015-10-07,4.22,4.35,4.22,4.33,66400,0
2015-10-08,4.32,4.37,4.3,4.31,142800,0
2015-10-09,4.34,4.36,4.27,4.3,65100,0
2015-10-12,4.33,4.33,4.18,4.28,31593,0
2015-10-13,4.24,4.33,4.16,4.18,66100,0
2015-10-14,4.17,4.21,4,4.03,45900,0
2015-10-15,4.06,4.25,4.06,4.21,64200,0
2015-10-16,4.23,4.3,4.07,4.16,34300,0
2015-10-19,4.1,4.26,4.03,4.18,38194,0
2015-10-20,4.18,4.27,4.13,4.26,34900,0
2015-10-21,4.25,4.26,4.14,4.15,36100,0
2015-10-22,4.15,4.33,4.15,4.3,42900,0
2015-10-23,4.29,4.43,4.29,4.38,44300,0
2015-10-26,4.4,4.42,4.26,4.33,24800,0
2015-10-27,4.3,4.32,4.1,4.1,52400,0
2015-10-28,4.12,4.4,4.11,4.4,66800,0
2015-10-29,4.34,4.42,4.26,4.28,31900,0
2015-10-30,4.3,4.4,4.28,4.32,48600,0
2015-11-02,4.33,4.49,4.32,4.43,70888,0
2015-11-03,4.43,4.48,4.38,4.44,58000,0
2015-11-04,4.42,4.49,4.36,4.45,80184,0
2015-11-05,4.6,5.14,4.32,4.6,182400,0
2015-11-06,4.56,4.58,4.45,4.49,72200,0
2015-11-09,4.43,4.55,4.43,4.53,28757,0
2015-11-10,4.5,4.55,4.46,4.51,54900,0
2015-11-11,4.47,4.47,4.39,4.44,36200,0
2015-11-12,4.43,4.43,4.31,4.31,22700,0
2015-11-13,4.28,4.29,4.1,4.19,68200,0
2015-11-16,4.17,4.28,4.16,4.25,50100,0
2015-11-17,4.27,4.28,4.1,4.11,63900,0
2015-11-18,4.1,4.13,3.99,4,114400,0
2015-11-19,3.99,4.03,3.89,3.9,85200,0
2015-11-20,3.93,4,3.84,3.93,154700,0
2015-11-23,3.89,4.05,3.89,4,63100,0
2015-11-24,4.01,4.06,3.96,4,65800,0
2015-11-25,3.99,4.14,3.99,4.1,38000,0
2015-11-27,4.11,4.22,4.11,4.18,12500,0
2015-11-30,4.21,4.3,4.15,4.26,94200,0
2015-12-01,4.28,4.42,4.2494,4.36,50515,0
2015-12-02,4.37,4.4,4.25,4.27,44127,0
2015-12-03,4.24,4.29,4.19,4.21,81874,0
2015-12-04,4.2,4.22,4.11,4.13,64000,0
2015-12-07,4.14,4.16,4.01,4.03,86500,0
2015-12-08,4.01,4.16,4,4.09,85751,0
2015-12-09,4.01,4.14,4.01,4.09,80500,0
2015-12-10,4.1,4.12,4.05,4.11,114600,0
2015-12-11,4,4.26,4,4.13,135500,0
2015-12-14,4.16,4.16,4.06,4.09,84353,0
2015-12-15,4.12,4.12,3.84,4.09,88700,0
2015-12-16,4.08,4.13,4.03,4.05,119800,0
2015-12-17,4.08,4.11,3.95,3.96,100700,0
2015-12-18,3.94,4,3.75,3.79,244000,0
2015-12-21,3.7,3.84,3.6,3.64,131400,0
2015-12-22,3.85,3.8899,3.65,3.76,164014,0
2015-12-23,3.79,3.9,3.74,3.83,80800,0
2015-12-24,3.81,3.89,3.73,3.85,74859,0
2015-12-28,3.83,3.89,3.78,3.82,87190,0
2015-12-29,3.83,3.89,3.82,3.88,59325,0
2015-12-30,3.88,4,3.85,3.9,91769,0
2015-12-31,3.89,3.95,3.84,3.89,76105,0
2016-01-04,3.81,3.9,3.53,3.75,141657,0
2016-01-05,3.76,3.87,3.705,3.81,135095,0
2016-01-06,3.71,3.87,3.71,3.8,70434,0
2016-01-07,3.72,3.82,3.68,3.71,92456,0
2016-01-08,3.72,3.8,3.6932,3.72,71909,0
2016-01-11,3.73,3.75,3.66,3.7,42904,0
2016-01-12,3.73,3.76,3.66,3.7,57289,0
2016-01-13,3.7,3.74,3.55,3.57,99856,0
2016-01-14,3.56,3.69,3.37,3.6,67346,0
2016-01-15,3.49,3.58,3.08,3.49,118157,0
2016-01-19,3.39,3.52,3.21,3.45,98300,0
2016-01-20,3.38,3.6,3.38,3.51,177844,0
2016-01-21,3.52,3.6,3.48,3.55,98786,0
2016-01-22,3.61,3.76,3.57,3.72,102970,0
2016-01-25,3.69,3.78,3.65,3.66,49234,0
2016-01-26,3.67,3.77,3.63,3.66,70755,0
2016-01-27,3.65,3.725,3.62,3.65,38587,0
2016-01-28,3.7,3.74,3.66,3.69,65297,0
2016-01-29,3.7,3.93,3.7,3.82,41784,0
2016-02-01,3.73,3.915,3.64,3.72,57271,0
2016-02-02,3.66,3.75,3.4739,3.67,219459,0
2016-02-03,3.71,3.76,3.63,3.74,31022,0
2016-02-04,3.75,3.86,3.7,3.78,33205,0
2016-02-05,3.77,3.77,3.7,3.7,82952,0
2016-02-08,3.7,3.78,3.65,3.76,136594,0
2016-02-09,3.7,3.79,3.65,3.7,83468,0
2016-02-10,3.72,3.82,3.5,3.62,134592,0
2016-02-11,3.55,3.73,3.55,3.69,22575,0
2016-02-12,3.73,3.76,3.67,3.72,49539,0
2016-02-16,3.78,3.82,3.69,3.79,43034,0
2016-02-17,3.81,3.91,3.78,3.86,73004,0
2016-02-18,3.86,4.01,3.82,3.99,89708,0
2016-02-19,4.02,4.37,3.786,4.06,226521,0
2016-02-22,4.14,4.31,4.05,4.21,292185,0
2016-02-23,4.21,4.29,4.17,4.26,159583,0
2016-02-24,4.17,4.33,4.09,4.3,88471,0
2016-02-25,4.32,4.33,4.18,4.32,73671,0
2016-02-26,4.31,4.42,4.21,4.23,104879,0
2016-02-29,4.22,4.32,4.19,4.29,84520,0
2016-03-01,4.33,4.43,4.29,4.36,52384,0
2016-03-02,4.36,4.44,4.31,4.42,45898,0
2016-03-03,4.43,4.55,4.35,4.51,90329,0
2016-03-04,4.49,4.54,4.36,4.4,25574,0
2016-03-07,4.4,4.49,4.17,4.44,42641,0
2016-03-08,4.38,4.41,4.27,4.37,73198,0
2016-03-09,4.32,4.42,4.06,4.37,68942,0
2016-03-10,4.39,4.68,4.33,4.63,164325,0
2016-03-11,4.66,4.66,4.52,4.57,69551,0
2016-03-14,4.55,4.57,4.44,4.48,114975,0
2016-03-15,4.44,4.49,4.32,4.34,61284,0
2016-03-16,4.3,4.45,4.29,4.32,60098,0
2016-03-17,4.3,4.39,4.28,4.35,49614,0
2016-03-18,4.38,4.41,4.3,4.4,124324,0
2016-03-21,4.4,4.48,4.4,4.43,40057,0
2016-03-22,4.43,4.5,4.41,4.45,54495,0
2016-03-23,4.45,4.45,4.31,4.32,46031,0
2016-03-24,4.31,4.39,4.29,4.33,67851,0
2016-03-28,4.35,4.4,4.29,4.31,28007,0
2016-03-29,4.3,4.49,4.29,4.45,41672,0
2016-03-30,4.46,4.5,4.42,4.45,38726,0
2016-03-31,4.47,4.5,4.45,4.45,28826,0
2016-04-01,4.41,4.6,4.38,4.47,117823,0
2016-04-04,4.44,4.55,4.3101,4.35,114148,0
2016-04-05,4.3,4.42,4.3,4.34,111834,0
2016-04-06,4.32,4.42,4.31,4.39,21806,0
2016-04-07,4.35,4.42,4.31,4.37,59495,0
2016-04-08,4.39,4.48,4.32,4.34,44715,0
2016-04-11,4.35,4.37,4.3,4.32,27748,0
2016-04-12,4.31,4.33,4.25,4.3,107819,0
2016-04-13,4.31,4.31,4.23,4.28,72771,0
2016-04-14,4.26,4.33,4.26,4.28,29023,0
2016-04-15,4.25,4.32,4.25,4.28,28554,0
2016-04-18,4.29,4.36,4.26,4.32,40440,0
2016-04-19,4.32,4.36,4.2,4.27,34427,0
2016-04-20,4.26,4.28,4.21,4.26,47508,0
2016-04-21,4.25,4.32,4.22,4.26,38075,0
2016-04-22,4.28,4.34,4.25,4.26,23931,0
2016-04-25,4.25,4.28,4.21,4.23,69786,0
2016-04-26,4.27,4.27,4.22,4.26,50203,0
2016-04-27,4.26,4.28,4.22,4.24,39330,0
2016-04-28,4.27,4.34,4.25,4.25,34784,0
2016-04-29,4.24,4.32,4.225,4.245,30783,0
2016-05-02,4.23,4.31,4.2,4.24,78096,0
2016-05-03,4.2,4.26,4.18,4.18,88515,0
2016-05-04,4.17,4.19,4.07,4.07,108676,0
2016-05-05,4.01,4.14,3.91,4.08,40443,0
2016-05-06,4.28,4.28,3.88,3.91,90845,0
2016-05-09,3.87,3.95,3.72,3.85,63681,0
2016-05-10,3.84,3.8774,3.8,3.83,35204,0
2016-05-11,3.84,3.89,3.76,3.76,37064,0
2016-05-12,3.74,3.82,3.7,3.75,65120,0
2016-05-13,3.75,3.78,3.62,3.63,77428,0
2016-05-16,3.61,3.8,3.61,3.63,52644,0
2016-05-17,3.64,3.64,3.4,3.41,66951,0
2016-05-18,3.37,3.37,3.2,3.24,808740,0
2016-05-19,3.24,3.29,3.2023,3.25,300911,0
2016-05-20,3.27,3.36,3.25,3.31,310501,0
2016-05-23,3.32,3.49,3.295,3.42,295017,0
2016-05-24,3.46,3.62,3.42,3.54,121223,0
2016-05-25,3.56,3.7,3.4914,3.66,73047,0
2016-05-26,3.66,3.69,3.52,3.53,47633,0
2016-05-27,3.52,3.56,3.49,3.5,148098,0
2016-05-31,3.47,3.5,3.31,3.33,126326,0
2016-06-01,3.32,3.37,3.23,3.32,183618,0
2016-06-02,3.3,3.48,3.3,3.46,148873,0
2016-06-03,3.47,3.49,3.37,3.38,43545,0
2016-06-06,3.36,3.49,3.3401,3.45,72897,0
2016-06-07,3.45,3.46,3.39,3.45,98035,0
2016-06-08,3.43,3.48,3.39,3.45,190767,0
2016-06-09,3.45,3.45,3.37,3.39,99167,0
2016-06-10,3.37,3.47,3.37,3.41,54380,0
2016-06-13,3.42,3.5,3.3301,3.4699,101819,0
2016-06-14,3.47,3.48,3.38,3.4,97145,0
2016-06-15,3.41,3.505,3.37,3.42,57986,0
2016-06-16,3.4,3.4,3.11,3.26,449276,0
2016-06-17,3.27,3.39,3.24,3.36,162479,0
2016-06-20,3.37,3.4901,3.36,3.38,82484,0
2016-06-21,3.4,3.44,3.29,3.31,72327,0
2016-06-22,3.29,3.33,3.22,3.23,80013,0
2016-06-23,3.24,3.35,3.2,3.32,162308,0
2016-06-24,3.2,3.28,3.14,3.23,441372,0
2016-06-27,3.17,3.2,3.17,3.17,125413,0
2016-06-28,3.18,3.255,3.0545,3.09,125128,0
2016-06-29,3.14,3.19,3.11,3.15,60107,0
2016-06-30,3.15,3.21,3.14,3.18,153589,0
2016-07-01,3.19,3.23,3.11,3.12,132543,0
2016-07-05,3.12,3.14,3.06,3.06,246993,0
2016-07-06,3.06,3.15,3.02,3.09,68021,0
2016-07-07,3.1,3.225,3.08,3.12,281966,0
2016-07-08,3.15,3.22,3.15,3.17,345937,0
2016-07-11,3.2,3.23,3.17,3.2,105156,0
2016-07-12,3.23,3.33,3.211,3.31,96293,0
2016-07-13,3.33,3.36,3.2,3.2,64945,0
2016-07-14,3.02,3.23,3.02,3.155,231951,0
2016-07-15,3.18,3.18,3.09,3.1,92385,0
2016-07-18,3.09,3.11,3.0713,3.1,89952,0
2016-07-19,3.1,3.1278,3.08,3.09,49513,0
2016-07-20,3.09,3.17,3.08,3.14,67551,0
2016-07-21,3.18,3.18,3.09,3.11,35562,0
2016-07-22,3.1,3.2,3.09,3.17,118099,0
2016-07-25,3.16,3.18,3.1,3.13,24807,0
2016-07-26,3.13,3.19,3.12,3.15,18333,0
2016-07-27,3.17,3.245,3.12,3.17,77997,0
2016-07-28,3.19,3.27,3.15,3.17,34453,0
2016-07-29,3.19,3.25,3.15,3.17,52850,0
2016-08-01,3.17,3.18,3.15,3.17,43857,0
2016-08-02,3.15,3.26,3.13,3.15,30540,0
2016-08-03,3.15,3.19,3.12,3.18,21651,0
2016-08-04,3.18,3.21,3.131,3.18,29242,0
2016-08-05,3.18,3.22,3.09,3.12,118343,0
2016-08-08,3.13,3.35,3.1209,3.29,104580,0
2016-08-09,3.32,3.42,3.21,3.39,87594,0
2016-08-10,3.06,3.06,2.7,2.79,3878896,0
2016-08-11,2.81,3.01,2.801,3,293382,0
2016-08-12,2.98,3.03,2.91,2.98,249962,0
2016-08-15,2.98,3,2.84,2.85,150722,0
2016-08-16,2.94,2.94,2.797,2.85,164515,0
2016-08-17,2.96,2.98,2.79,2.84,52221,0
2016-08-18,2.82,2.94,2.8,2.91,106823,0
2016-08-19,2.85,2.95,2.85,2.88,123032,0
2016-08-22,2.9,2.9299,2.85,2.88,47738,0
2016-08-23,2.88,2.92,2.86,2.88,42604,0
2016-08-24,2.91,2.92,2.82,2.83,63016,0
2016-08-25,2.8,2.85,2.8,2.81,28741,0
2016-08-26,2.82,2.82,2.77,2.79,80429,0
2016-08-29,2.78,2.8,2.76,2.78,47497,0
2016-08-30,2.75,2.79,2.75,2.76,97905,0
2016-08-31,2.76,2.9,2.75,2.76,66455,0
2016-09-01,2.75,2.81,2.72,2.8,162679,0
2016-09-02,2.8,2.88,2.8,2.86,53160,0
2016-09-06,2.88,2.88,2.79,2.85,23886,0
2016-09-07,2.85,2.87,2.77,2.8,53797,0
2016-09-08,2.78,2.83,2.7501,2.82,25907,0
2016-09-09,2.78,2.81,2.75,2.76,50879,0
2016-09-12,2.75,2.8,2.72,2.78,79037,0
2016-09-13,2.76,2.78,2.73,2.75,156549,0
2016-09-14,2.76,2.8,2.735,2.76,172038,0
2016-09-15,2.77,2.8,2.75,2.8,22986,0
2016-09-16,2.81,2.81,2.75,2.8,140712,0
2016-09-19,2.8,2.86,2.78,2.78,23483,0
2016-09-20,2.81,2.81,2.74,2.74,150491,0
2016-09-21,2.77,2.8,2.76,2.79,12813,0
2016-09-22,2.81,2.85,2.79,2.85,36816,0
2016-09-23,2.83,2.88,2.78,2.82,71228,0
2016-09-26,2.8,2.85,2.8,2.84,23976,0
2016-09-27,2.87,2.87,2.81,2.82,28144,0
2016-09-28,2.85,2.85,2.75,2.76,34557,0
2016-09-29,2.76,2.79,2.73,2.74,20725,0
2016-09-30,2.76,2.78,2.74,2.77,30296,0
2016-10-03,2.74,2.76,2.71,2.75,42812,0
2016-10-04,2.7,2.74,2.55,2.6,330536,0
2016-10-05,2.59,2.63,2.59,2.6,109088,0
2016-10-06,2.59,2.68,2.59,2.66,100563,0
2016-10-07,2.65,2.69,2.55,2.6,63922,0
2016-10-10,2.6,2.62,2.55,2.61,91445,0
2016-10-11,2.58,2.61,2.55,2.57,74119,0
2016-10-12,2.57,2.68,2.57,2.63,18259,0
2016-10-13,2.6,2.64,2.58,2.6,25986,0
2016-10-14,2.58,2.62,2.56,2.57,69241,0
2016-10-17,2.55,2.61,2.55,2.57,29288,0
2016-10-18,2.59,2.6,2.57,2.58,29051,0
2016-10-19,2.59,2.6,2.56,2.6,75951,0
2016-10-20,2.5801,2.68,2.56,2.66,35505,0
2016-10-21,2.62,2.7,2.62,2.64,16816,0
2016-10-24,2.67,2.67,2.59,2.6,9536,0
2016-10-25,2.62,2.62,2.53,2.54,42103,0
2016-10-26,2.53,2.55,2.52,2.53,194943,0
2016-10-27,2.48,2.5611,2.48,2.55,98821,0
2016-10-28,2.69,2.69,2.51,2.56,26215,0
2016-10-31,2.56,2.62,2.52,2.52,59182,0
2016-11-01,2.52,2.59,2.46,2.5,55455,0
2016-11-02,2.51,2.54,2.5,2.5,42534,0
2016-11-03,2.6,2.6,2.5,2.5,77357,0
2016-11-04,2.52,2.52,2.48,2.48,38859,0
2016-11-07,2.52,2.53,2.49,2.5,41969,0
2016-11-08,2.47,2.54,2.47,2.49,31657,0
2016-11-09,2.48,2.6,2.46,2.57,84376,0
2016-11-10,2.56,2.68,2.55,2.66,106632,0
2016-11-11,2.64,2.86,2.59,2.85,158775,0
2016-11-14,2.9,2.9,2.66,2.7,80661,0
2016-11-15,2.73,2.73,2.62,2.68,89804,0
2016-11-16,2.68,2.7,2.62,2.69,25355,0
2016-11-17,2.72,2.75,2.62,2.63,39706,0
2016-11-18,2.65,2.67,2.58,2.67,47674,0
2016-11-21,2.65,2.76,2.62,2.73,52214,0
2016-11-22,2.72,2.76,2.66,2.75,67752,0
2016-11-23,2.7,2.77,2.655,2.72,65559,0
2016-11-25,2.72,2.72,2.66,2.7,30051,0
2016-11-28,2.71,2.72,2.61,2.61,61340,0
2016-11-29,2.63,2.63,2.55,2.58,216660,0
2016-11-30,2.61,2.64,2.55,2.62,228768,0
2016-12-01,2.65,2.65,2.55,2.61,88804,0
2016-12-02,2.6,2.639,2.58,2.62,39282,0
2016-12-05,2.61,2.68,2.605,2.63,66116,0
2016-12-06,2.67,2.691,2.6,2.64,62296,0
2016-12-07,2.64,2.66,2.6,2.62,69392,0
2016-12-08,2.63,2.71,2.6189,2.66,183291,0
2016-12-09,2.69,2.78,2.63,2.7,216530,0
2016-12-12,2.72,2.74,2.62,2.7,170328,0
2016-12-13,2.73,2.795,2.68,2.76,99563,0
2016-12-14,2.76,2.87,2.73,2.82,92925,0
2016-12-15,2.83,2.88,2.73,2.77,78878,0
2016-12-16,2.8,2.86,2.77,2.83,159235,0
2016-12-19,2.81,2.9,2.79,2.87,102357,0
2016-12-20,2.89,2.9,2.77,2.82,98476,0
2016-12-21,2.81,2.84,2.705,2.72,78985,0
2016-12-22,2.69,2.795,2.66,2.67,48387,0
2016-12-23,2.67,2.74,2.66,2.72,87796,0
2016-12-27,2.69,2.74,2.65,2.68,90819,0
2016-12-28,2.66,2.83,2.62,2.69,56951,0
2016-12-29,2.66,2.76,2.63,2.69,71288,0
2016-12-30,2.68,2.73,2.62,2.65,64769,0
2017-01-03,2.69,2.779,2.62,2.73,37032,0
2017-01-04,2.75,2.77,2.73,2.73,25591,0
2017-01-05,2.73,2.75,2.65,2.67,40966,0
2017-01-06,2.68,2.74,2.67,2.705,69718,0
2017-01-09,2.7,2.71,2.64,2.64,38437,0
2017-01-10,2.66,2.68,2.62,2.67,54707,0
2017-01-11,2.706,2.706,2.66,2.67,34806,0
2017-01-12,2.63,2.67,2.62,2.65,141202,0
2017-01-13,2.68,2.73,2.55,2.64,386157,0
2017-01-17,2.61,2.665,2.58,2.58,49349,0
2017-01-18,2.57,2.62,2.57,2.58,42802,0
2017-01-19,2.59,2.62,2.54,2.55,47072,0
2017-01-20,2.55,2.59,2.52,2.54,78049,0
2017-01-23,2.54,2.59,2.53,2.55,79590,0
2017-01-24,2.57,2.6,2.52,2.57,179367,0
2017-01-25,2.57,2.77,2.57,2.74,322317,0
2017-01-26,2.76,2.76,2.65,2.69,42748,0
2017-01-27,2.67,2.72,2.63,2.68,214912,0
2017-01-30,2.65,2.75,2.615,2.7,204100,0
2017-01-31,2.7,2.75,2.6736,2.71,100134,0
2017-02-01,2.74,2.8,2.7,2.73,32832,0
2017-02-02,2.73,2.73,2.66,2.69,74749,0
2017-02-03,2.72,2.76,2.64,2.72,75586,0
2017-02-06,2.72,2.73,2.67,2.68,35051,0
2017-02-07,2.69,2.71,2.6,2.61,73440,0
2017-02-08,2.6,2.625,2.5,2.54,165281,0
2017-02-09,3.6,3.75,2.81,2.95,7062576,0
2017-02-10,2.91,2.91,2.76,2.87,850924,0
2017-02-13,2.82,3.08,2.8101,3.06,636858,0
2017-02-14,3.06,3.06,2.91,3.01,233852,0
2017-02-15,3,3.07,2.92,3.06,204686,0
2017-02-16,3.05,3.15,3,3.07,222682,0
2017-02-17,2.86,2.9,2.7501,2.8,346890,0
2017-02-21,2.8,2.88,2.75,2.84,162067,0
2017-02-22,2.82,2.85,2.74,2.78,136473,0
2017-02-23,2.78,2.78,2.7,2.7,97029,0
2017-02-24,2.69,2.71,2.63,2.67,114094,0
2017-02-27,2.66,2.66,2.54,2.6,208045,0
2017-02-28,2.58,2.68,2.58,2.67,159260,0
2017-03-01,2.67,2.71,2.5701,2.7,243449,0
2017-03-02,2.7,2.74,2.645,2.67,159321,0
2017-03-03,2.7,2.75,2.66,2.71,243122,0
2017-03-06,2.68,2.72,2.63,2.7,201974,0
2017-03-07,2.71,2.72,2.63,2.65,289325,0
2017-03-08,2.69,2.69,2.57,2.58,167145,0
2017-03-09,2.61,2.61,2.52,2.55,129800,0
2017-03-10,2.59,2.59,2.53,2.54,94971,0
2017-03-13,2.55,2.6,2.52,2.6,112521,0
2017-03-14,2.61,2.61,2.51,2.57,79251,0
2017-03-15,2.54,2.61,2.54,2.59,43074,0
2017-03-16,2.61,2.62,2.55,2.61,104132,0
2017-03-17,2.59,2.64,2.59,2.64,228558,0
2017-03-20,2.63,2.66,2.6,2.63,227336,0
2017-03-21,2.66,2.7,2.63,2.68,397859,0
2017-03-22,2.69,2.695,2.64,2.65,70620,0
2017-03-23,2.65,2.72,2.65,2.69,55406,0
2017-03-24,2.68,2.69,2.62,2.66,112734,0
2017-03-27,2.63,2.7,2.6,2.68,248729,0
2017-03-28,2.67,2.705,2.64,2.66,75949,0
2017-03-29,2.65,2.7499,2.65,2.69,69847,0
2017-03-30,2.71,2.73,2.65,2.69,76629,0
2017-03-31,2.7,2.73,2.67,2.72,65945,0
2017-04-03,2.7,2.72,2.61,2.65,256696,0
2017-04-04,2.63,2.7,2.63,2.67,78826,0
2017-04-05,2.65,2.695,2.63,2.63,109980,0
2017-04-06,2.62,2.67,2.61,2.66,87163,0
2017-04-07,2.64,2.72,2.64,2.66,34211,0
2017-04-10,2.64,2.74,2.6301,2.65,102214,0
2017-04-11,2.63,2.66,2.63,2.65,55081,0
2017-04-12,2.63,2.67,2.62,2.62,82678,0
2017-04-13,2.62,2.63,2.595,2.6,92060,0
2017-04-17,2.6,2.64,2.6,2.64,55051,0
2017-04-18,2.62,2.64,2.59,2.63,91038,0
2017-04-19,2.61,2.655,2.61,2.63,59276,0
2017-04-20,2.63,2.65,2.61,2.64,58440,0
2017-04-21,2.64,2.69,2.6,2.68,109207,0
2017-04-24,2.72,2.77,2.67,2.77,118752,0
2017-04-25,2.78,2.79,2.74,2.77,172533,0
2017-04-26,2.75,2.8,2.74,2.78,102530,0
2017-04-27,2.77,2.77,2.69,2.71,108716,0
2017-04-28,2.72,2.725,2.66,2.71,107588,0
2017-05-01,2.7,2.74,2.68,2.7,104840,0
2017-05-02,2.7,2.78,2.69,2.7,73063,0
2017-05-03,2.68,2.71,2.63,2.69,105207,0
2017-05-04,2.7,2.75,2.64,2.72,98160,0
2017-05-05,2.59,2.83,2.59,2.77,123127,0
2017-05-08,2.76,3.025,2.76,2.94,388034,0
2017-05-09,2.92,3.02,2.92,2.99,214382,0
2017-05-10,2.97,3.08,2.97,3.03,257962,0
2017-05-11,3.03,3.07,2.935,3.01,131736,0
2017-05-12,3,3,2.93,2.97,90562,0
2017-05-15,2.98,3.1,2.96,2.98,129090,0
2017-05-16,3,3.05,2.95,2.99,108174,0
2017-05-17,2.95,2.98,2.9,2.93,102615,0
2017-05-18,2.91,3,2.9,2.94,137011,0
2017-05-19,2.94,2.99,2.91,2.96,85531,0
2017-05-22,2.95,2.98,2.85,2.88,93944,0
2017-05-23,2.89,2.957,2.85,2.86,90826,0
2017-05-24,2.85,2.94,2.79,2.86,68425,0
2017-05-25,2.86,2.8735,2.8,2.82,78825,0
2017-05-26,2.82,2.83,2.75,2.78,43317,0
2017-05-30,2.77,2.8348,2.73,2.77,70812,0
2017-05-31,2.77,2.88,2.77,2.81,80148,0
2017-06-01,2.86,2.86,2.75,2.82,75054,0
2017-06-02,2.82,2.99,2.82,2.92,114564,0
2017-06-05,2.94,3.06,2.88,2.93,260841,0
2017-06-06,2.9,2.97,2.84,2.94,162234,0
2017-06-07,2.95,2.99,2.85,2.91,104643,0
2017-06-08,2.89,2.96,2.87,2.89,64349,0
2017-06-09,2.88,2.94,2.85,2.89,94789,0
2017-06-12,2.9,2.91,2.84,2.84,157490,0
2017-06-13,2.85,2.86,2.79,2.85,89038,0
2017-06-14,2.85,2.89,2.785,2.85,186321,0
2017-06-15,2.82,2.98,2.775,2.9,197036,0
2017-06-16,2.83,2.91,2.81,2.89,159190,0
2017-06-19,2.87,2.99,2.83,2.94,126843,0
2017-06-20,2.95,3.01,2.89,3,127040,0
2017-06-21,3.02,3.02,2.92,2.94,78061,0
2017-06-22,2.95,3.005,2.89,3,119544,0
2017-06-23,3.01,3.01,2.86,2.9,3766981,0
2017-06-26,2.93,3,2.93,2.98,257181,0
2017-06-27,2.96,2.98,2.91,2.92,131842,0
2017-06-28,2.911,3.01,2.9,2.99,122951,0
2017-06-29,2.98,3.05,2.95,2.97,157224,0
2017-06-30,2.97,3.03,2.96,2.98,135986,0
2017-07-03,2.99,3.11,2.99,3.09,92705,0
2017-07-05,3.07,3.09,3,3,83711,0
2017-07-06,3,3.02,2.9,2.94,102170,0
2017-07-07,2.94,2.94,2.86,2.86,117273,0
2017-07-10,2.88,2.88,2.82,2.87,136516,0
2017-07-11,2.86,2.99,2.82,2.85,118016,0
2017-07-12,2.86,2.91,2.82,2.84,98247,0
2017-07-13,2.84,2.87,2.833,2.84,47814,0
2017-07-14,2.84,2.99,2.81,2.83,73872,0
2017-07-17,2.81,2.88,2.81,2.87,71985,0
2017-07-18,2.87,2.97,2.85,2.97,129922,0
2017-07-19,2.94,3.035,2.94,3.02,42675,0
2017-07-20,3.04,3.04,2.99,3,26553,0
2017-07-21,2.98,3.02,2.91,2.93,61387,0
2017-07-24,2.93,3.03,2.92,2.98,36868,0
2017-07-25,3,3.01,2.94,2.94,34023,0
2017-07-26,2.93,2.95,2.9,2.93,32379,0
2017-07-27,2.93,2.93,2.87,2.88,28344,0
2017-07-28,2.88,2.94,2.85,2.9,45188,0
2017-07-31,2.9,2.92,2.88,2.9,41764,0
2017-08-01,2.9,2.93,2.86,2.89,74080,0
2017-08-02,2.87,2.96,2.86,2.94,112494,0
2017-08-03,2.9,3.02,2.887,2.93,171810,0
2017-08-04,3,3.01,2.91,3.01,44699,0
2017-08-07,3.01,3.01,2.9,2.9,84120,0
2017-08-08,2.9,2.91,2.85,2.85,115060,0
2017-08-09,2.85,2.86,2.74,2.8,233168,0
2017-08-10,2.8,2.87,2.8,2.82,204512,0
2017-08-11,2.8355,2.88,2.8,2.82,138638,0
2017-08-14,2.85,2.91,2.85,2.91,43778,0
2017-08-15,2.9,2.91,2.85,2.86,115413,0
2017-08-16,2.86,2.91,2.86,2.89,60899,0
2017-08-17,2.87,2.92,2.86,2.87,25270,0
2017-08-18,2.86,2.93,2.86,2.93,69756,0
2017-08-21,2.9268,2.95,2.9,2.94,84622,0
2017-08-22,2.95,2.98,2.94,2.95,88539,0
2017-08-23,2.98,3.01,2.95,3,70013,0
2017-08-24,3,3.04,2.98,3.02,25708,0
2017-08-25,3.03,3.08,3,3.05,28517,0
2017-08-28,3.05,3.1,3.05,3.09,59367,0
2017-08-29,3.1,3.11,3.05,3.06,32364,0
2017-08-30,3.07,3.12,3.07,3.08,29451,0
2017-08-31,3.08,3.15,3.06,3.09,67622,0
2017-09-01,3.12,3.15,3.06,3.1,48449,0
2017-09-05,3.08,3.13,3.06,3.09,38102,0
2017-09-06,3.01,3.09,2.99,3.04,44476,0
2017-09-07,3.05,3.09,3.02,3.04,26156,0
2017-09-08,3.05,3.07,2.94,2.99,21247,0
2017-09-11,3.01,3.07,3,3.05,68360,0
2017-09-12,3.03,3.1,3.03,3.07,72445,0
2017-09-13,3.07,3.22,3.07,3.11,106315,0
2017-09-14,3.11,3.16,3.09,3.13,64601,0
2017-09-15,3.08,3.16,3.06,3.1,98632,0
2017-09-18,3.1107,3.13,3.08,3.1,85659,0
2017-09-19,3.08,3.12,3.05,3.08,41669,0
2017-09-20,3.09,3.16,3.08,3.1,59098,0
2017-09-21,3.1,3.14,3.09,3.11,21944,0
2017-09-22,3.09,3.13,3.09,3.11,40121,0
2017-09-25,3.1,3.17,3.06,3.09,25177,0
2017-09-26,3.12,3.12,3.07,3.07,17592,0
2017-09-27,3.08,3.12,3.04,3.1,18214,0
2017-09-28,3.1043,3.14,3.09,3.1,30455,0
2017-09-29,3.12,3.12,3.03,3.09,40646,0
2017-10-02,3.07,3.15,3.04,3.09,61771,0
2017-10-03,3.1,3.29,3.05,3.25,109001,0
2017-10-04,3.25,3.32,3.2,3.2,52228,0
2017-10-05,3.24,3.38,3.18,3.2,55890,0
2017-10-06,3.2011,3.23,3.17,3.22,33669,0
2017-10-09,3.2052,3.24,3.13,3.14,24994,0
2017-10-10,3.14,3.229,3.03,3.1,74214,0
2017-10-11,3.1,3.13,3.05,3.1,80752,0
2017-10-12,3.1,3.18,3.1,3.15,41835,0
2017-10-13,3.18,3.21,3.081,3.14,18608,0
2017-10-16,3.1727,3.1727,3.06,3.11,30311,0
2017-10-17,3.1,3.17,3.09,3.17,19182,0
2017-10-18,3.18,3.18,3.1,3.15,15350,0
2017-10-19,3.15,3.17,3.07,3.15,56340,0
2017-10-20,3.15,3.15,3.07,3.07,19276,0
2017-10-23,3.1536,3.1536,3.0021,3.06,25441,0
2017-10-24,3.0663,3.14,3.05,3.1,27932,0
2017-10-25,3.1,3.14,3.1,3.14,10497,0
2017-10-26,3.13,3.14,3.1,3.1,35570,0
2017-10-27,3.09,3.14,3.05,3.14,41669,0
2017-10-30,3.14,3.1401,3.09,3.1,20541,0
2017-10-31,3.13,3.18,3.1,3.1,14252,0
2017-11-01,3.1,3.1025,3.05,3.06,54782,0
2017-11-02,3.05,3.11,3.05,3.07,58203,0
2017-11-03,3.18,3.2,3.01,3.12,1343911,0
2017-11-06,3.15,3.33,3.06,3.15,606227,0
2017-11-07,3.15,3.15,3.01,3.05,151510,0
2017-11-08,3.05,3.1,3.02,3.06,92931,0
2017-11-09,3.06,3.3,3.05,3.23,101237,0
2017-11-10,3.24,3.25,3.19,3.19,143048,0
