Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.562,12.767,12.562,12.748,161096,0
2005-02-28,12.981,13.018,12.804,12.888,201076,0
2005-03-01,12.84,12.962,12.814,12.814,109510,0
2005-03-02,12.897,13.074,12.85,12.943,241911,0
2005-03-03,13.101,13.121,12.934,12.981,180118,0
2005-03-04,13.092,13.287,13.092,13.213,176464,0
2005-03-07,13.25,13.316,13.176,13.25,146265,0
2005-03-08,13.25,13.307,13.186,13.213,109081,0
2005-03-09,13.725,13.865,13.659,13.818,255561,0
2005-03-10,13.911,13.986,13.837,13.958,170983,0
2005-03-11,14.107,14.19,14.023,14.023,184418,0
2005-03-14,13.958,14.042,13.902,13.976,123159,0
2005-03-15,13.911,13.911,13.753,13.753,168296,0
2005-03-16,13.772,13.837,13.669,13.715,149382,0
2005-03-17,13.762,13.837,13.659,13.818,604298,0
2005-03-18,13.827,13.986,13.827,13.958,127780,0
2005-03-21,13.967,13.967,13.772,13.874,183126,0
2005-03-22,14.06,14.19,13.939,13.976,154864,0
2005-03-23,13.911,13.911,13.688,13.772,193983,0
2005-03-24,13.4,13.566,13.362,13.474,354110,0
2005-03-28,13.186,13.27,13.074,13.213,198710,0
2005-03-29,12.84,12.943,12.748,12.748,145943,0
2005-03-30,12.794,12.924,12.775,12.924,95218,0
2005-03-31,12.999,13.008,12.888,12.897,106179,0
2005-04-01,12.84,12.999,12.767,12.84,160237,0
2005-04-04,12.665,12.71,12.571,12.71,212895,0
2005-04-05,12.693,12.832,12.693,12.767,141214,0
2005-04-06,12.701,12.757,12.655,12.701,85975,0
2005-04-07,12.72,12.888,12.72,12.823,76733,0
2005-04-08,12.832,12.832,12.673,12.804,87802,0
2005-04-11,12.655,12.73,12.589,12.645,153467,0
2005-04-12,12.376,12.589,12.272,12.562,201503,0
2005-04-13,12.394,12.459,12.292,12.302,131005,0
2005-04-14,12.247,12.329,12.181,12.198,120687,0
2005-04-15,12.05,12.142,11.975,12.069,209888,0
2005-04-18,11.835,11.975,11.827,11.92,119828,0
2005-04-19,11.9,12.069,11.9,12.05,194841,0
2005-04-20,11.9,11.91,11.744,11.789,98549,0
2005-04-21,11.939,12.106,11.92,12.087,117463,0
2005-04-22,12.05,12.152,12.004,12.031,121010,0
2005-04-25,12.069,12.172,12.05,12.142,136380,0
2005-04-26,11.948,12.004,11.874,11.93,141107,0
2005-04-27,11.939,11.985,11.779,11.956,78882,0
2005-04-28,11.744,11.809,11.567,11.584,92101,0
2005-04-29,11.724,11.995,11.669,11.874,132080,0
2005-05-02,11.939,12.116,11.92,12.077,175605,0
2005-05-03,12.142,12.217,12.041,12.142,175497,0
2005-05-04,12.087,12.321,12.087,12.263,108330,0
2005-05-05,12.116,12.329,12.116,12.189,146373,0
2005-05-06,12.282,12.376,12.247,12.282,166684,0
2005-05-09,12.189,12.189,12.087,12.116,100804,0
2005-05-10,11.995,11.995,11.835,11.845,126275,0
2005-05-11,11.939,11.939,11.697,11.789,131542,0
2005-05-12,11.679,11.697,11.538,11.584,74691,0
2005-05-13,11.502,11.604,11.397,11.455,77699,0
2005-05-16,11.445,11.472,11.362,11.472,113487,0
2005-05-17,11.352,11.417,11.316,11.381,264481,0
2005-05-18,11.397,11.528,11.352,11.472,211285,0
2005-05-19,11.612,11.697,11.584,11.64,107898,0
2005-05-20,11.528,11.547,11.463,11.492,78023,0
2005-05-23,11.669,11.779,11.649,11.714,281138,0
2005-05-24,11.809,11.9,11.779,11.854,181837,0
2005-05-25,11.567,11.659,11.519,11.538,152391,0
2005-05-26,11.576,11.594,11.502,11.557,192369,0
2005-05-27,11.584,11.761,11.576,11.714,131542,0
2005-05-31,11.799,11.854,11.754,11.779,150887,0
2005-06-01,11.688,11.91,11.688,11.835,120044,0
2005-06-02,11.77,11.779,11.649,11.754,109940,0
2005-06-03,11.754,11.809,11.697,11.779,456206,0
2005-06-06,11.809,11.891,11.744,11.891,158302,0
2005-06-07,11.744,11.835,11.724,11.77,106502,0
2005-06-08,11.679,11.827,11.679,11.724,189682,0
2005-06-09,11.502,11.538,11.417,11.502,123913,0
2005-06-10,11.492,11.557,11.362,11.397,140141,0
2005-06-13,11.333,11.455,11.259,11.269,162494,0
2005-06-14,11.306,11.371,11.296,11.333,113271,0
2005-06-15,11.492,11.519,11.39,11.502,148844,0
2005-06-16,11.557,11.612,11.538,11.584,100054,0
2005-06-17,11.64,11.714,11.622,11.679,134766,0
2005-06-20,11.632,11.724,11.612,11.679,101020,0
2005-06-21,11.697,11.819,11.697,11.77,117680,0
2005-06-22,11.64,11.724,11.612,11.612,256422,0
2005-06-23,11.612,11.64,11.463,11.492,146910,0
2005-06-24,11.492,11.557,11.437,11.519,151531,0
2005-06-27,11.362,11.39,11.212,11.333,148521,0
2005-06-28,11.194,11.492,11.194,11.397,457388,0
2005-06-29,11.316,11.352,11.286,11.324,306178,0
2005-06-30,11.25,11.25,11.101,11.11,310047,0
2005-07-01,11.231,11.259,11.166,11.176,221923,0
2005-07-05,11.203,11.25,11.101,11.203,349705,0
2005-07-06,11.148,11.212,11.073,11.11,259860,0
2005-07-07,10.979,10.999,10.84,10.924,344653,0
2005-07-08,11.027,11.212,11.027,11.156,245889,0
2005-07-11,11.119,11.166,11.092,11.129,173669,0
2005-07-12,11.11,11.176,11.027,11.11,331864,0
2005-07-13,11.073,11.092,10.979,11.027,484900,0
2005-07-14,11.148,11.212,11.119,11.119,305426,0
2005-07-15,11.212,11.352,11.203,11.296,195056,0
2005-07-18,11.352,11.352,11.221,11.221,118645,0
2005-07-19,11.138,11.138,11.083,11.101,191618,0
2005-07-20,11.073,11.212,11.054,11.185,252016,0
2005-07-21,11.277,11.362,11.241,11.352,405480,0
2005-07-22,11.333,11.342,11.277,11.277,203439,0
2005-07-25,11.185,11.203,11.101,11.101,253842,0
2005-07-26,11.073,11.073,10.943,10.979,245781,0
2005-07-27,11.027,11.203,11.008,11.166,209028,0
2005-07-28,10.979,11.027,10.924,10.979,214615,0
2005-07-29,11.044,11.101,11.027,11.064,175173,0
2005-08-01,11.054,11.054,10.961,11.018,143686,0
2005-08-02,11.018,11.018,10.887,10.999,316604,0
2005-08-03,11.092,11.286,11.092,11.269,227189,0
2005-08-04,11.286,11.362,11.259,11.352,400429,0
2005-08-05,11.306,11.324,11.231,11.25,225900,0
2005-08-08,11.25,11.286,11.166,11.166,139280,0
2005-08-09,11.259,11.352,11.259,11.286,139494,0
2005-08-10,11.883,12.207,11.827,11.948,550135,0
2005-08-11,12.263,12.544,12.263,12.544,317570,0
2005-08-12,12.544,12.58,12.479,12.544,366899,0
2005-08-15,12.655,12.814,12.599,12.794,318432,0
2005-08-16,12.441,12.497,12.321,12.385,281462,0
2005-08-17,12.282,12.589,12.282,12.459,387749,0
2005-08-18,12.227,12.282,12.181,12.227,174852,0
2005-08-19,12.096,12.292,12.096,12.217,149490,0
2005-08-22,12.84,12.914,12.794,12.897,381194,0
2005-08-23,12.775,12.794,12.683,12.739,385169,0
2005-08-24,12.785,12.85,12.683,12.701,326276,0
2005-08-25,12.832,12.953,12.832,12.859,177753,0
2005-08-26,12.859,12.878,12.73,12.775,809135,0
2005-08-29,12.609,12.71,12.562,12.655,513379,0
2005-08-30,12.739,12.748,12.609,12.73,795272,0
2005-08-31,12.562,12.814,12.552,12.804,158947,0
2005-09-01,12.794,12.924,12.767,12.924,154109,0
2005-09-02,12.869,12.878,12.767,12.804,106931,0
2005-09-06,12.73,12.804,12.665,12.757,154433,0
2005-09-07,12.609,12.665,12.562,12.589,280602,0
2005-09-08,12.376,12.506,12.376,12.394,203439,0
2005-09-09,12.609,12.775,12.544,12.701,236647,0
2005-09-12,12.794,12.888,12.757,12.794,320150,0
2005-09-13,12.869,12.888,12.814,12.84,235572,0
2005-09-14,12.785,12.888,12.757,12.767,168618,0
2005-09-15,13.056,13.092,12.99,13.036,326061,0
2005-09-16,13.27,13.464,13.241,13.436,401933,0
2005-09-19,13.474,13.474,13.27,13.307,308436,0
2005-09-20,13.492,13.659,13.381,13.492,1008491,0
2005-09-21,13.8,14.06,13.79,13.921,969048,0
2005-09-22,13.715,13.781,13.633,13.772,339495,0
2005-09-23,13.772,13.911,13.725,13.874,925309,0
2005-09-26,14.143,14.31,14.143,14.31,1095539,0
2005-09-27,14.31,14.46,14.218,14.405,1166038,0
2005-09-28,14.581,14.758,14.562,14.703,2199030,0
2005-09-29,14.656,14.738,14.591,14.683,749918,0
2005-09-30,14.552,14.572,14.395,14.46,254379,0
2005-10-03,14.143,14.143,13.967,14.107,437184,0
2005-10-04,14.143,14.181,14.069,14.069,926598,0
2005-10-05,14.051,14.051,13.734,13.743,364964,0
2005-10-06,13.65,13.659,13.4,13.483,403974,0
2005-10-07,13.725,13.948,13.679,13.818,232349,0
2005-10-10,13.772,13.79,13.604,13.614,296400,0
2005-10-11,14.051,14.107,13.986,14.069,780225,0
2005-10-12,14.06,14.06,13.725,13.808,409028,0
2005-10-13,13.743,13.902,13.633,13.892,522085,0
2005-10-14,13.837,14.097,13.772,14.097,295111,0
2005-10-17,13.827,13.883,13.762,13.808,356581,0
2005-10-18,13.585,13.633,13.529,13.604,234496,0
2005-10-19,13.335,13.79,13.25,13.566,328532,0
2005-10-20,13.277,13.408,13.186,13.213,331434,0
2005-10-21,13.4,13.52,13.372,13.408,229124,0
2005-10-24,13.492,13.679,13.492,13.633,208920,0
2005-10-25,13.725,13.929,13.725,13.781,138098,0
2005-10-26,13.865,14.003,13.772,13.772,247717,0
2005-10-27,14.162,14.255,13.967,14.032,709725,0
2005-10-28,13.948,14.116,13.911,14.116,474798,0
2005-10-31,14.245,14.656,14.134,14.414,475012,0
2005-11-01,14.627,14.758,14.581,14.729,803007,0
2005-11-02,14.868,14.972,14.729,14.944,533692,0
2005-11-03,14.888,15.261,14.888,15.12,596130,0
2005-11-04,15.493,15.661,15.446,15.568,1060826,0
2005-11-07,15.744,15.995,15.707,15.922,1138419,0
2005-11-08,15.828,15.865,15.753,15.818,1350026,0
2005-11-09,15.679,15.726,15.632,15.679,1116279,0
2005-11-10,15.548,15.548,15.4,15.503,589039,0
2005-11-11,16.051,16.135,15.949,16.107,291349,0
2005-11-14,15.652,15.652,15.474,15.623,381085,0
2005-11-15,15.306,15.354,15.176,15.251,585062,0
2005-11-16,15.568,15.697,15.483,15.568,183341,0
2005-11-17,16.051,16.414,16.042,16.396,563997,0
2005-11-18,16.284,16.294,16.051,16.18,459752,0
2005-11-21,15.986,16.115,15.883,16.06,695002,0
2005-11-22,15.939,16.237,15.893,16.219,295755,0
2005-11-23,16.097,16.47,16.097,16.423,492315,0
2005-11-25,15.995,16.032,15.893,15.949,205587,0
2005-11-28,16.135,16.135,15.958,15.995,308650,0
2005-11-29,15.912,15.922,15.726,15.753,334013,0
2005-11-30,15.558,15.697,15.455,15.493,306394,0
2005-12-01,15.781,16.032,15.772,15.912,571198,0
2005-12-02,16.748,16.805,16.47,16.563,561526,0
2005-12-05,16.748,16.841,16.675,16.815,423105,0
2005-12-06,16.582,16.841,16.479,16.748,227727,0
2005-12-07,16.748,16.748,16.535,16.683,207523,0
2005-12-08,16.237,16.284,16.097,16.229,484900,0
2005-12-09,16.683,16.796,16.618,16.758,279096,0
2005-12-12,17.214,17.243,17.121,17.178,220419,0
2005-12-13,17.075,17.309,17.037,17.289,174852,0
2005-12-14,17.261,17.261,16.926,17.01,435465,0
2005-12-15,16.777,16.851,16.657,16.748,248360,0
2005-12-16,16.748,16.87,16.731,16.815,210961,0
2005-12-19,16.815,16.851,16.675,16.675,215583,0
2005-12-20,17.01,17.148,16.945,17.121,195593,0
2005-12-21,17.383,17.586,17.354,17.531,242235,0
2005-12-22,17.354,17.55,17.354,17.494,241699,0
2005-12-23,17.541,17.661,17.494,17.624,277271,0
2005-12-27,17.847,18.004,17.576,17.651,281999,0
2005-12-28,18.069,18.192,17.883,18.144,297582,0
2005-12-29,18.359,18.359,17.968,17.996,182590,0
2005-12-30,17.801,17.903,17.697,17.883,95218,0
2006-01-03,18.118,18.415,18.061,18.386,375604,0
2006-01-04,18.62,19.038,18.62,19.019,291241,0
2006-01-05,18.685,18.685,18.527,18.601,316711,0
2006-01-06,18.611,18.983,18.377,18.917,480923,0
2006-01-09,18.954,18.963,18.721,18.834,295647,0
2006-01-10,18.099,18.144,18.034,18.144,352821,0
2006-01-11,18.275,18.35,18.192,18.192,409994,0
2006-01-12,18.396,18.582,18.275,18.313,265877,0
2006-01-13,18.303,18.471,18.294,18.396,218269,0
2006-01-17,17.399,17.409,17.01,17.325,856851,0
2006-01-18,16.331,16.748,16.284,16.628,1392584,0
2006-01-19,17.354,17.606,17.309,17.541,886726,0
2006-01-20,17.168,17.243,16.87,16.89,825254,0
2006-01-23,16.841,16.982,16.832,16.945,437399,0
2006-01-24,17.214,17.309,17.14,17.252,418164,0
2006-01-25,17.243,17.334,17.148,17.224,656958,0
2006-01-26,17.837,18.303,17.828,18.183,780762,0
2006-01-27,18.424,18.582,18.331,18.443,1760236,0
2006-01-30,18.238,18.238,18.024,18.219,1339279,0
2006-01-31,18.174,18.192,18.034,18.154,223965,0
2006-02-01,17.818,17.959,17.762,17.847,280708,0
2006-02-02,17.94,18.043,17.746,17.782,249651,0
2006-02-03,17.717,17.94,17.681,17.883,431272,0
2006-02-06,18.144,18.209,17.987,18.099,359913,0
2006-02-07,18.052,18.089,17.867,17.922,158194,0
2006-02-08,17.541,17.633,17.309,17.624,333047,0
2006-02-09,17.559,17.671,17.447,17.466,614723,0
2006-02-10,17.168,17.196,16.935,17.065,368296,0
2006-02-13,16.665,16.861,16.628,16.657,613541,0
2006-02-14,16.748,17.047,16.721,17.028,831057,0
2006-02-15,16.982,17.204,16.982,17.121,313809,0
2006-02-16,17.204,17.299,17.047,17.289,275981,0
2006-02-17,16.489,16.712,16.489,16.693,414079,0
2006-02-21,16.935,16.935,16.768,16.841,375389,0
2006-02-22,16.657,16.832,16.638,16.786,553142,0
2006-02-23,17.261,17.576,17.14,17.279,861579,0
2006-02-24,17.409,17.651,17.409,17.466,347124,0
2006-02-27,18.126,18.219,17.996,18.109,389897,0
2006-02-28,18.126,18.126,17.697,17.949,708329,0
2006-03-01,17.762,17.932,17.689,17.876,360666,0
2006-03-02,17.633,17.717,17.586,17.633,380762,0
2006-03-03,17.586,17.726,17.576,17.606,472326,0
2006-03-06,18.052,18.144,17.883,18.004,403974,0
2006-03-07,17.959,17.959,17.746,17.801,224287,0
2006-03-08,17.847,17.959,17.615,17.932,380978,0
2006-03-09,18.174,18.2,17.876,17.893,380762,0
2006-03-10,18.099,18.406,18.061,18.35,378613,0
2006-03-13,18.611,18.721,18.601,18.676,401612,0
2006-03-14,18.545,18.908,18.517,18.898,379259,0
2006-03-15,19.308,19.447,19.224,19.428,297044,0
2006-03-16,19.308,19.438,19.205,19.234,454378,0
2006-03-17,19.959,20.107,19.94,20.107,489414,0
2006-03-20,20.825,20.871,20.65,20.75,952497,0
2006-03-21,20.64,20.685,20.462,20.499,492100,0
2006-03-22,20.285,20.509,20.267,20.453,340676,0
2006-03-23,20.062,20.089,19.727,19.885,492531,0
2006-03-24,20.099,20.443,20.099,20.341,274906,0
2006-03-27,20.257,20.257,20.107,20.211,255991,0
2006-03-28,19.94,19.997,19.596,19.68,374959,0
2006-03-29,19.783,20.182,19.783,20.127,463515,0
2006-03-30,20.434,20.656,20.414,20.63,387855,0
2006-03-31,20.64,20.705,20.443,20.63,642665,0
2006-04-03,20.852,21.002,20.74,20.917,538203,0
2006-04-04,21.159,21.3,21.038,21.3,315208,0
2006-04-05,21.151,21.449,21.151,21.449,425898,0
2006-04-06,21.514,21.532,21.345,21.466,497795,0
2006-04-07,21.662,21.727,21.401,21.485,398818,0
2006-04-10,21.662,21.7,21.559,21.653,263407,0
2006-04-11,21.401,21.43,21.178,21.262,397312,0
2006-04-12,20.982,21.224,20.982,21.224,303813,0
2006-04-13,20.852,20.992,20.852,20.965,223105,0
2006-04-17,20.518,20.61,20.424,20.434,387749,0
2006-04-18,21.103,21.514,21.103,21.504,576357,0
2006-04-19,20.917,21.243,20.862,21.076,579043,0
2006-04-20,21.123,21.217,21.038,21.076,534766,0
2006-04-21,21.012,21.012,20.76,20.907,603654,0
2006-04-24,20.453,20.527,20.359,20.499,311553,0
2006-04-25,20.73,20.891,20.73,20.806,246427,0
2006-04-26,20.806,20.955,20.797,20.955,238259,0
2006-04-27,21.02,21.141,20.705,21.086,472434,0
2006-04-28,21.029,21.168,20.907,21.103,381944,0
2006-05-01,20.843,20.917,20.434,20.518,376357,0
2006-05-02,21.029,21.3,21.029,21.233,248254,0
2006-05-03,21.123,21.217,20.881,21.123,199356,0
2006-05-04,21.123,21.365,21.113,21.224,182913,0
2006-05-05,21.253,21.784,21.253,21.718,418700,0
2006-05-08,22.072,22.61,22.072,22.359,658461,0
2006-05-09,22.314,22.416,22.193,22.379,495754,0
2006-05-10,22.072,22.072,21.653,21.811,374421,0
2006-05-11,21.449,21.458,20.937,21.012,463298,0
2006-05-12,21.012,21.067,20.518,20.665,503384,0
2006-05-15,20.665,20.778,20.462,20.75,279850,0
2006-05-16,20.107,20.238,20.034,20.192,447394,0
2006-05-17,20.08,20.089,19.262,19.336,695432,0
2006-05-18,19.373,19.541,19.205,19.318,238045,0
2006-05-19,19.382,19.68,19.308,19.606,301450,0
2006-05-22,18.676,18.712,18.154,18.377,759806,0
2006-05-23,18.424,18.695,18.377,18.386,1195701,0
2006-05-24,18.611,18.861,18.34,18.666,821923,0
2006-05-25,18.377,18.517,18.266,18.48,806018,0
2006-05-26,18.48,18.815,18.48,18.685,382160,0
2006-05-30,18.656,18.712,18.321,18.331,397636,0
2006-05-31,18.331,18.443,18.192,18.331,376785,0
2006-06-01,17.867,18.321,17.818,18.266,301235,0
2006-06-02,18.527,18.685,18.507,18.611,161849,0
2006-06-05,18.451,18.563,18.014,18.034,321655,0
2006-06-06,17.801,17.801,17.289,17.438,657495,0
2006-06-07,16.945,17.075,16.861,16.89,1167757,0
2006-06-08,16.265,16.405,15.995,16.302,1198494,0
2006-06-09,17.093,17.121,16.786,16.87,916280,0
2006-06-12,17.019,17.056,16.657,16.731,574316,0
2006-06-13,16.331,16.349,15.781,15.856,610424,0
2006-06-14,15.818,16.154,15.818,16.154,829983,0
2006-06-15,16.591,17.112,16.591,17.028,1102202,0
2006-06-16,17.354,17.447,17.214,17.383,858570,0
2006-06-19,17.214,17.279,16.935,16.991,386352,0
2006-06-20,16.805,16.906,16.647,16.796,517250,0
2006-06-21,16.609,16.898,16.507,16.786,822353,0
2006-06-22,16.963,17.01,16.786,16.841,613647,0
2006-06-23,17.083,17.252,17.028,17.131,292208,0
2006-06-26,17.028,17.083,16.906,17.047,229338,0
2006-06-27,16.935,16.935,16.442,16.507,223214,0
2006-06-28,16.47,16.517,16.294,16.423,556903,0
2006-06-29,16.6,17.541,16.6,17.484,670713,0
2006-06-30,17.576,17.576,17.334,17.494,219774,0
2006-07-03,17.586,17.949,17.586,17.94,134443,0
2006-07-05,17.633,17.641,17.317,17.531,301129,0
2006-07-06,17.531,17.782,17.474,17.576,224072,0
2006-07-07,17.317,17.383,17.065,17.065,281138,0
2006-07-10,17.354,17.399,17.14,17.214,190221,0
2006-07-11,16.796,17.01,16.657,16.972,497259,0
2006-07-12,16.553,16.563,16.302,16.331,842449,0
2006-07-13,16.507,16.573,16.18,16.18,357550,0
2006-07-14,16.19,16.219,15.995,16.097,515852,0
2006-07-17,16.005,16.023,15.8,15.874,353143,0
2006-07-18,15.642,15.688,15.297,15.604,564857,0
2006-07-19,15.632,16.46,15.623,16.339,809242,0
2006-07-20,16.553,16.553,16.145,16.145,757442,0
2006-07-21,16.21,16.21,15.986,16.032,162601,0
2006-07-24,16.145,16.423,16.145,16.396,229338,0
2006-07-25,16.21,16.312,15.986,16.21,326922,0
2006-07-26,16.145,16.154,15.568,15.726,632456,0
2006-07-27,16.051,16.19,15.939,15.949,477699,0
2006-07-28,16.46,16.758,16.339,16.657,578613,0
2006-07-31,16.657,16.657,16.47,16.582,255239,0
2006-08-01,16.377,16.396,16.115,16.219,905641,0
2006-08-02,16.294,16.517,16.294,16.47,522728,0
2006-08-03,16.349,16.665,16.284,16.544,315099,0
2006-08-04,16.777,17.01,16.703,16.832,350671,0
2006-08-07,16.432,16.489,16.312,16.386,270822,0
2006-08-08,16.47,16.647,16.358,16.386,333154,0
2006-08-09,16.517,16.609,16.377,16.405,1490165,0
2006-08-10,16.526,16.657,16.442,16.628,247608,0
2006-08-11,16.386,16.386,16.154,16.21,311661,0
2006-08-14,16.703,16.935,16.703,16.748,310478,0
2006-08-15,17.261,17.568,17.261,17.55,445458,0
2006-08-16,17.641,17.867,17.624,17.847,303062,0
2006-08-17,17.968,18.285,17.968,18.174,369370,0
2006-08-18,18.144,18.144,17.912,18.069,176786,0
2006-08-21,17.624,17.746,17.615,17.633,149059,0
2006-08-22,17.949,18.118,17.922,18.061,177432,0
2006-08-23,18.089,18.229,17.959,18.061,259538,0
2006-08-24,18.061,18.144,17.959,17.968,301450,0
2006-08-25,17.811,17.949,17.792,17.883,184740,0
2006-08-28,17.681,17.828,17.633,17.772,889843,0
2006-08-29,17.987,18.164,17.903,18.144,486404,0
2006-08-30,17.811,17.903,17.746,17.801,268028,0
2006-08-31,17.932,17.987,17.867,17.912,332080,0
2006-09-01,17.867,17.987,17.818,17.932,400429,0
2006-09-05,18.238,18.434,18.183,18.415,342720,0
2006-09-06,18.052,18.089,17.818,17.867,177325,0
2006-09-07,17.681,17.726,17.494,17.651,239656,0
2006-09-08,17.641,17.754,17.641,17.736,168403,0
2006-09-11,17.364,17.466,17.178,17.344,298549,0
2006-09-12,17.121,17.409,17.093,17.409,460074,0
2006-09-13,16.926,16.972,16.758,16.89,612358,0
2006-09-14,16.703,16.805,16.657,16.777,392799,0
2006-09-15,16.841,16.906,16.683,16.758,292317,0
2006-09-18,16.796,16.815,16.703,16.815,302847,0
2006-09-19,16.731,16.74,16.396,16.517,221386,0
2006-09-20,16.526,16.609,16.396,16.507,1215582,0
2006-09-21,16.563,16.647,16.414,16.526,662439,0
2006-09-22,16.47,16.526,16.321,16.432,291457,0
2006-09-25,16.339,16.479,16.219,16.442,322192,0
2006-09-26,16.367,16.46,16.265,16.396,501343,0
2006-09-27,16.517,16.721,16.517,16.628,770016,0
2006-09-28,16.628,16.683,16.47,16.582,574744,0
2006-09-29,16.479,16.479,16.302,16.358,492961,0
2006-10-02,16.377,16.544,16.367,16.46,562386,0
2006-10-03,16.302,16.377,16.2,16.312,834495,0
2006-10-04,16.255,16.507,16.145,16.489,481246,0
2006-10-05,16.841,17.083,16.748,17.065,774530,0
2006-10-06,17.158,17.344,17.112,17.148,680817,0
2006-10-09,17.037,17.158,16.982,17.093,399247,0
2006-10-10,17.158,17.214,17.065,17.131,476410,0
2006-10-11,16.517,16.748,16.489,16.647,483611,0
2006-10-12,16.452,16.638,16.358,16.609,741859,0
2006-10-13,16.497,16.628,16.452,16.591,323481,0
2006-10-16,16.675,16.906,16.675,16.89,268241,0
2006-10-17,16.748,16.748,16.517,16.609,370124,0
2006-10-18,16.805,16.972,16.777,16.87,541322,0
2006-10-19,16.906,17.093,16.906,17.037,314455,0
2006-10-20,17.075,17.121,16.945,17.065,225255,0
2006-10-23,17.065,17.243,17,17.243,363783,0
2006-10-24,17.233,17.373,17.214,17.317,827082,0
2006-10-25,16.841,16.935,16.573,16.703,685759,0
2006-10-26,16.563,16.768,16.563,16.731,363353,0
2006-10-27,16.544,16.563,16.339,16.367,501450,0
2006-10-30,16.2,16.358,16.172,16.275,445676,0
2006-10-31,16.284,16.497,16.284,16.396,303493,0
2006-11-01,16.405,16.507,16.164,16.172,197635,0
2006-11-02,15.596,16.164,15.596,16.08,502847,0
2006-11-03,16.08,16.145,15.912,15.939,388929,0
2006-11-06,15.939,16.135,15.903,16.08,533368,0
2006-11-07,16.255,16.339,16.145,16.18,330683,0
2006-11-08,15.865,15.939,15.781,15.883,472004,0
2006-11-09,15.52,15.52,15.279,15.288,722406,0
2006-11-10,15.354,15.362,15.224,15.279,290274,0
2006-11-13,15.14,15.261,15.13,15.186,366577,0
2006-11-14,15.669,15.903,15.604,15.883,490595,0
2006-11-15,15.613,16.051,15.577,15.753,1604189,0
2006-11-16,15.493,15.52,15.345,15.428,519934,0
2006-11-17,15.158,15.205,15.055,15.166,514239,0
2006-11-20,14.786,14.833,14.693,14.748,899086,0
2006-11-21,14.543,14.758,14.543,14.703,439226,0
2006-11-22,14.925,15.13,14.925,15.019,1192476,0
2006-11-24,14.99,15.045,14.935,14.98,597096,0
2006-11-27,15.028,15.075,14.851,14.907,820526,0
2006-11-28,15.019,15.12,14.963,15.084,843631,0
2006-11-29,15.679,15.762,15.587,15.726,739065,0
2006-11-30,16.246,16.367,16.125,16.246,911982,0
2006-12-01,16.255,16.255,16.023,16.172,659215,0
2006-12-04,16.358,16.665,16.358,16.609,507468,0
2006-12-05,16.628,16.712,16.517,16.638,496399,0
2006-12-06,15.697,16.88,15.697,16.815,760236,0
2006-12-07,16.87,16.982,16.777,16.777,407309,0
2006-12-08,16.786,16.87,16.683,16.712,611714,0
2006-12-11,16.432,16.609,16.414,16.553,776356,0
2006-12-12,16.748,16.87,16.657,16.87,358838,0
2006-12-13,16.805,16.815,16.683,16.712,286190,0
2006-12-14,16.89,17.083,16.89,17.037,354324,0
2006-12-15,17.14,17.224,17.112,17.168,318646,0
2006-12-18,17.344,17.373,17.168,17.178,283717,0
2006-12-19,16.916,17.364,16.916,17.299,414508,0
2006-12-20,17.383,17.503,17.309,17.334,200429,0
2006-12-21,17.399,17.503,17.344,17.429,220204,0
2006-12-22,17.484,17.586,17.391,17.576,259860,0
2006-12-26,17.531,17.531,17.309,17.503,273508,0
2006-12-27,17.633,17.818,17.606,17.782,323267,0
2006-12-28,17.633,17.689,17.541,17.671,271465,0
2006-12-29,17.633,17.707,17.576,17.624,404514,0
2007-01-03,17.818,17.867,17.531,17.671,371736,0
2007-01-04,17.596,17.828,17.559,17.772,372703,0
2007-01-05,17.568,17.576,17.364,17.474,494465,0
2007-01-08,17.456,17.615,17.409,17.55,212895,0
2007-01-09,17.811,17.876,17.681,17.876,653949,0
2007-01-10,17.651,17.847,17.596,17.772,217410,0
2007-01-11,17.309,17.447,17.261,17.409,505749,0
2007-01-12,17.484,17.624,17.466,17.576,468887,0
2007-01-16,17.661,17.736,17.633,17.717,179044,0
2007-01-17,17.782,17.922,17.782,17.876,324878,0
2007-01-18,17.828,17.857,17.633,17.661,490810,0
2007-01-19,17.94,18.331,17.94,18.285,990971,0
2007-01-22,18.313,18.313,18.079,18.209,397742,0
2007-01-23,18.144,18.313,18.118,18.275,270498,0
2007-01-24,18.359,18.611,18.331,18.601,384202,0
2007-01-25,18.34,18.35,18.014,18.043,427190,0
2007-01-26,18.2,18.2,17.932,18.164,255777,0
2007-01-29,18.192,18.256,18.089,18.154,373992,0
2007-01-30,18.35,18.507,18.331,18.461,274368,0
2007-01-31,18.656,19.028,18.656,18.973,716387,0
2007-02-01,18.954,19.001,18.796,18.852,588500,0
2007-02-02,18.741,18.796,18.377,18.769,479312,0
2007-02-05,18.517,18.582,18.434,18.48,378291,0
2007-02-06,18.637,18.769,18.582,18.731,695110,0
2007-02-07,18.369,18.424,18.248,18.369,528426,0
2007-02-08,18.118,18.164,17.977,18.144,498979,0
2007-02-09,18.386,18.637,18.313,18.377,854485,0
2007-02-12,18.377,18.489,18.238,18.238,272863,0
2007-02-13,19.234,19.299,19.132,19.243,645535,0
2007-02-14,19.486,19.885,19.486,19.754,382999,0
2007-02-15,20.22,20.406,20.22,20.398,428909,0
2007-02-16,20.499,20.499,20.359,20.443,323804,0
2007-02-20,20.509,20.64,20.378,20.61,552392,0
2007-02-21,20.313,20.453,20.228,20.368,377109,0
2007-02-22,21.207,21.29,21.159,21.243,601074,0
2007-02-23,21.867,21.969,21.774,21.895,919504,0
2007-02-26,21.3,21.345,20.937,21.141,657908,0
2007-02-27,20.871,20.871,19.672,20.005,1570659,0
2007-02-28,20.127,20.332,19.95,20.099,879095,0
2007-03-01,20.099,20.099,19.421,19.959,1290810,0
2007-03-02,19.578,19.578,19.214,19.234,680708,0
2007-03-05,18.834,18.963,18.489,18.611,472541,0
2007-03-06,18.917,19.214,18.917,19.169,461472,0
2007-03-07,18.936,19.048,18.759,18.936,320901,0
2007-03-08,19.476,19.792,19.476,19.568,885652,0
2007-03-09,20.257,20.489,19.773,20.155,772593,0
2007-03-12,20.202,20.424,20.08,20.276,455347,0
2007-03-13,19.94,20.062,19.541,19.587,565716,0
2007-03-14,19.568,19.727,19.159,19.642,801827,0
2007-03-15,19.921,20.22,19.921,20.099,481891,0
2007-03-16,19.904,20.005,19.512,19.662,582805,0
2007-03-19,19.894,19.969,19.82,19.93,279634,0
2007-03-20,19.987,20.247,19.875,20.089,715851,0
2007-03-21,20.089,20.545,19.875,20.48,476948,0
2007-03-22,20.323,20.323,19.56,20.211,758086,0
2007-03-23,19.979,20.107,19.979,20.08,324341,0
2007-03-26,19.885,20.072,19.68,20.005,610532,0
2007-03-27,19.83,20.034,19.754,20.005,704567,0
2007-03-28,19.865,19.865,19.662,19.745,178291,0
2007-03-29,19.634,19.642,19.363,19.587,280171,0
2007-03-30,19.421,19.56,19.253,19.289,265986,0
2007-04-02,19.234,19.373,19.048,19.308,422568,0
2007-04-03,19.169,19.299,19.057,19.197,414400,0
2007-04-04,19.038,19.075,18.954,19.057,272218,0
2007-04-05,18.656,18.815,18.62,18.75,331005,0
2007-04-09,18.406,18.656,18.377,18.563,691455,0
2007-04-10,18.48,18.563,18.434,18.471,346158,0
2007-04-11,18.656,18.695,18.451,18.572,318861,0
2007-04-12,18.406,18.637,18.303,18.545,383235,0
2007-04-13,17.922,17.968,17.792,17.903,601933,0
2007-04-16,17.857,18.126,17.847,18.089,632887,0
2007-04-17,18.266,18.34,18.2,18.294,280171,0
2007-04-18,18.917,19.019,18.852,18.908,476518,0
2007-04-19,19.289,19.289,18.973,19.075,403868,0
2007-04-20,19.066,19.149,19.048,19.122,288338,0
2007-04-23,18.592,18.647,18.517,18.62,526813,0
2007-04-24,18.702,18.702,18.507,18.637,448501,0
2007-04-25,18.424,18.611,18.396,18.582,352283,0
2007-04-26,18.043,18.134,17.903,17.94,482644,0
2007-04-27,18.134,18.134,17.932,18.109,220419,0
2007-04-30,18.034,18.164,17.893,17.922,144437,0
2007-05-01,18.014,18.099,17.912,18.024,204191,0
2007-05-02,18.089,18.266,18.034,18.229,210533,0
2007-05-03,18.248,18.275,18.109,18.126,168512,0
2007-05-04,18.126,18.285,18.126,18.238,156366,0
2007-05-07,18.702,18.721,18.592,18.676,191188,0
2007-05-08,18.507,18.507,18.35,18.443,180548,0
2007-05-09,19.132,19.308,19.094,19.308,561633,0
2007-05-10,19.512,19.587,19.318,19.336,941827,0
2007-05-11,19.327,19.438,19.279,19.391,229876,0
2007-05-14,19.262,19.447,19.139,19.234,704997,0
2007-05-15,19.066,19.169,18.963,18.973,390543,0
2007-05-16,18.806,18.861,18.702,18.834,262653,0
2007-05-17,18.424,18.507,18.313,18.471,269855,0
2007-05-18,18.126,18.303,18.126,18.238,255239,0
2007-05-21,18.061,18.118,17.977,18.024,800752,0
2007-05-22,18.695,18.963,18.666,18.898,574852,0
2007-05-23,19.075,19.197,19.001,19.001,189145,0
2007-05-24,19.019,19.113,18.656,18.731,390757,0
2007-05-25,18.702,18.88,18.666,18.695,222245,0
2007-05-29,18.898,18.917,18.806,18.843,358195,0
2007-05-30,18.815,18.992,18.721,18.963,345405,0
2007-05-31,19.075,19.178,18.917,19.122,384093,0
2007-06-01,19.354,19.438,19.289,19.382,123267,0
2007-06-04,19.279,19.299,19.197,19.262,147234,0
2007-06-05,19.169,19.169,18.973,19.066,270930,0
2007-06-06,18.983,18.992,18.759,18.861,154109,0
2007-06-07,18.983,19.113,18.695,18.731,353681,0
2007-06-08,18.834,19.075,18.786,19.066,258142,0
2007-06-11,18.685,18.786,18.611,18.676,235894,0
2007-06-12,18.443,18.535,18.238,18.303,305104,0
2007-06-13,18.517,18.702,18.461,18.647,254487,0
2007-06-14,18.266,18.461,18.134,18.406,591940,0
2007-06-15,18.637,18.759,18.611,18.712,211499,0
2007-06-18,18.889,18.945,18.685,18.806,206234,0
2007-06-19,18.601,18.62,18.471,18.545,136701,0
2007-06-20,18.936,19.038,18.769,18.834,217840,0
2007-06-21,19.122,19.289,18.973,19.234,902201,0
2007-06-22,18.861,18.88,18.498,18.563,369800,0
2007-06-25,18.498,18.637,18.35,18.386,310801,0
2007-06-26,18.471,18.545,18.303,18.377,324450,0
2007-06-27,18.256,18.313,18.089,18.294,758516,0
2007-06-28,18.052,18.061,17.922,17.949,392261,0
2007-06-29,18.109,18.209,17.94,18.069,358301,0
2007-07-02,18.219,18.35,18.183,18.35,370447,0
2007-07-03,18.275,18.369,18.238,18.303,141429,0
2007-07-05,18.144,18.238,18.079,18.164,155829,0
2007-07-06,18.052,18.2,18.052,18.099,324234,0
2007-07-09,17.996,18.079,17.903,17.977,209995,0
2007-07-10,18.043,18.043,17.818,17.857,252554,0
2007-07-11,17.624,17.717,17.521,17.707,207415,0
2007-07-12,16.88,17.269,16.796,17.224,1271466,0
2007-07-13,16.916,16.982,16.841,16.926,1023105,0
2007-07-16,16.87,17.019,16.805,16.926,623319,0
2007-07-17,16.731,16.832,16.731,16.796,848145,0
2007-07-18,16.442,16.517,16.255,16.517,571841,0
2007-07-19,16.693,16.693,16.535,16.591,291779,0
2007-07-20,16.507,16.507,16.145,16.275,629231,0
2007-07-23,16.377,16.377,16.2,16.275,675765,0
2007-07-24,16.517,16.517,16.219,16.284,532187,0
2007-07-25,16.748,17.075,16.647,16.657,936055,0
2007-07-26,17.383,17.419,16.815,17.148,998172,0
2007-07-27,17.55,17.681,17.317,17.409,701558,0
2007-07-30,17.801,18.069,17.801,17.932,592047,0
2007-07-31,18.069,18.069,17.615,17.651,636861,0
2007-08-01,17.447,17.531,16.963,17.204,1093389,0
2007-08-02,17.168,17.438,17.158,17.334,508866,0
2007-08-03,17.224,17.233,16.618,16.721,803223,0
2007-08-06,16.758,16.945,15.818,16.945,688875,0
2007-08-07,16.74,17.148,16.553,16.963,402687,0
2007-08-08,16.963,17.399,16.963,17.279,863298,0
2007-08-09,16.823,16.906,16.507,16.638,860934,0
2007-08-10,16.237,16.47,16.051,16.377,487372,0
2007-08-13,16.46,16.47,16.154,16.19,293389,0
2007-08-14,16.014,16.023,15.446,15.52,609994,0
2007-08-15,15.604,15.772,15.335,15.354,609135,0
2007-08-16,15.726,16.089,15.354,15.958,787211,0
2007-08-17,16.115,16.675,16.115,16.367,717248,0
2007-08-20,16.284,16.349,16.005,16.2,513594,0
2007-08-21,16.377,16.544,16.294,16.489,137883,0
2007-08-22,16.47,16.591,16.442,16.535,170123,0
2007-08-23,16.47,16.638,16.405,16.553,312304,0
2007-08-24,16.553,16.832,16.507,16.823,220204,0
2007-08-27,16.302,16.442,16.275,16.275,252445,0
2007-08-28,16.284,16.294,15.883,15.912,325201,0
2007-08-29,16.07,16.386,16.07,16.349,394198,0
2007-08-30,15.986,16.172,15.893,16.042,242235,0
2007-08-31,16.377,16.563,16.349,16.442,236754,0
2007-09-04,16.172,16.312,16.014,16.237,371736,0
2007-09-05,15.688,15.688,15.455,15.587,362386,0
2007-09-06,15.632,15.632,15.288,15.455,236861,0
2007-09-07,16.367,16.367,14.98,15.205,353358,0
2007-09-10,15,15.205,14.712,14.843,1419987,0
2007-09-11,15.075,15.241,15.075,15.176,600967,0
2007-09-12,15.055,15.231,15,15.158,381517,0
2007-09-13,14.99,15.149,14.786,15,458248,0
2007-09-14,14.907,15.055,14.851,14.972,709618,0
2007-09-17,14.888,15,14.843,14.86,186673,0
2007-09-18,14.376,14.738,14.162,14.656,962601,0
2007-09-19,15.075,15.241,14.935,15.149,1362921,0
2007-09-20,14.86,14.86,14.618,14.656,439118,0
2007-09-21,14.497,14.535,14.162,14.19,821815,0
2007-09-24,14.265,14.526,14.245,14.451,485975,0
2007-09-25,14.656,14.656,14.497,14.562,253626,0
2007-09-26,14.86,15.028,14.786,14.878,394734,0
2007-09-27,15.642,15.818,15.437,15.791,1564640,0
2007-09-28,15.642,15.642,15.437,15.493,548737,0
2007-10-01,15.362,15.726,15.354,15.688,300805,0
2007-10-02,16.237,16.255,16.051,16.255,293176,0
2007-10-03,17.641,17.641,16.405,16.507,479419,0
2007-10-04,16.926,16.982,16.861,16.963,432133,0
2007-10-05,17.224,17.334,17.103,17.317,386782,0
2007-10-08,17.065,17.14,17,17.019,287696,0
2007-10-09,17.056,17.186,17.01,17.168,213756,0
2007-10-10,16.898,16.916,16.721,16.832,577646,0
2007-10-11,16.898,16.945,16.6,16.683,409242,0
2007-10-12,16.573,16.731,16.563,16.693,218054,0
2007-10-15,16.386,16.423,15.977,16.042,1038687,0
2007-10-16,16.302,16.414,16.2,16.294,482428,0
2007-10-17,15.828,15.828,15.558,15.717,311766,0
2007-10-18,15.772,15.874,15.717,15.726,413647,0
2007-10-19,15.669,15.679,15.205,15.288,545728,0
2007-10-22,15.214,15.4,15.149,15.381,237507,0
2007-10-23,15.335,15.372,15.12,15.231,179044,0
2007-10-24,15.028,15.158,14.86,15.037,320580,0
2007-10-25,14.656,15.055,14.656,14.99,348415,0
2007-10-26,15.772,15.893,15.596,15.809,399893,0
2007-10-29,16.145,16.229,16.107,16.172,282966,0
2007-10-30,16.265,16.46,16.255,16.302,391403,0
2007-10-31,16.535,16.683,16.386,16.591,438474,0
2007-11-01,16.294,16.609,16.08,16.229,392906,0
2007-11-02,16.294,16.302,15.791,16.023,495540,0
2007-11-05,15.809,15.995,15.707,15.846,396776,0
2007-11-06,16.097,16.237,16.097,16.2,355615,0
2007-11-07,15.818,15.977,15.568,15.577,371090,0
2007-11-08,15.818,15.995,15.53,15.809,726921,0
2007-11-09,15.354,15.53,14.916,15.381,780118,0
2007-11-12,15.587,16.107,15.587,15.604,870283,0
2007-11-13,15.856,16.331,15.818,16.265,1424608,0
2007-11-14,16.573,16.573,16.154,16.154,357624,0
2007-11-15,15.903,16.023,15.642,15.734,417270,0
2007-11-16,15.465,15.503,15.176,15.261,330143,0
2007-11-19,15.362,15.362,14.888,14.963,361634,0
2007-11-20,15.446,15.669,15.176,15.53,599139,0
2007-11-21,14.953,15.12,14.833,15,433744,0
2007-11-23,15.231,15.53,15.231,15.39,344975,0
2007-11-26,15.632,16.07,15.596,15.661,459860,0
2007-11-27,16.275,16.294,16.023,16.237,473187,0
2007-11-28,16.237,16.553,16.164,16.489,355508,0
2007-11-29,16.748,17,16.657,16.954,805158,0
2007-11-30,17.168,17.168,16.517,16.647,698119,0
2007-12-03,16.768,17.131,16.768,16.906,854162,0
2007-12-04,16.832,16.832,16.665,16.712,344546,0
2007-12-05,16.926,17.204,16.926,17.121,368296,0
2007-12-06,17.121,17.511,17.121,17.511,252659,0
2007-12-07,17.131,17.14,16.954,16.991,366254,0
2007-12-10,16.982,17.243,16.982,17.186,540030,0
2007-12-11,17.019,17.121,16.47,16.535,469103,0
2007-12-12,16.74,17.075,16.331,16.535,441698,0
2007-12-13,15.903,15.939,15.604,15.8,431487,0
2007-12-14,15.4,15.483,15.186,15.195,415798,0
2007-12-17,14.916,15.354,14.916,15.149,474911,0
2007-12-18,14.907,15.279,14.907,15.13,533282,0
2007-12-19,15.075,15.231,14.935,15.055,777969,0
2007-12-20,15.13,15.241,14.98,15.12,677162,0
2007-12-21,15.214,15.503,15.214,15.446,263084,0
2007-12-24,15.483,15.548,15.345,15.465,144116,0
2007-12-26,15.587,15.809,15.52,15.781,372593,0
2007-12-27,15.587,15.632,15.345,15.4,392476,0
2007-12-28,15.512,15.632,15.455,15.53,376215,0
2007-12-31,15.512,15.669,15.381,15.587,304030,0
2008-01-02,15.661,15.781,15.512,15.577,297581,0
2008-01-03,15.577,15.652,15.39,15.52,443418,0
2008-01-04,15.4,15.4,15.01,15.11,323832,0
2008-01-07,15.14,15.279,14.99,15.224,768227,0
2008-01-08,15.214,15.214,14.833,14.833,434629,0
2008-01-09,14.888,15.231,14.86,15.231,814131,0
2008-01-10,14.768,14.953,14.506,14.833,596007,0
2008-01-11,14.423,14.423,13.986,14.125,588608,0
2008-01-14,14.051,14.376,14.051,14.275,407059,0
2008-01-15,13.753,13.818,13.492,13.539,570542,0
2008-01-16,13.316,13.4,13.13,13.222,498249,0
2008-01-17,12.84,12.84,12.272,12.347,832029,0
2008-01-18,12.84,13.156,12.701,13.036,1736027,0
2008-01-22,12.282,13.074,12.172,12.888,881149,0
2008-01-23,12.329,13.13,12.311,13.083,1114336,0
2008-01-24,13.101,13.594,13.101,13.52,1462985,0
2008-01-25,13.725,14.181,13.698,13.808,567758,0
2008-01-28,13.659,14.051,13.576,13.883,867234,0
2008-01-29,13.865,14.125,13.818,14.06,482225,0
2008-01-30,13.874,14.349,13.865,14.06,491024,0
2008-01-31,13.669,13.855,13.427,13.623,570294,0
2008-02-01,13.558,13.883,13.558,13.743,568548,0
2008-02-04,13.995,14.143,13.921,14.003,679477,0
2008-02-05,13.743,13.8,13.456,13.492,450890,0
2008-02-06,13.492,13.623,13.307,13.307,377109,0
2008-02-07,13.27,13.464,13.204,13.343,344331,0
2008-02-08,13.156,13.204,12.907,12.981,276372,0
2008-02-11,13.074,13.176,12.701,13.074,778876,0
2008-02-12,13.101,13.325,13.027,13.121,514836,0
2008-02-13,13.362,13.436,13.148,13.381,315548,0
2008-02-14,13.446,13.743,13.362,13.4,934577,0
2008-02-15,13.585,14.088,13.585,14.003,1106507,0
2008-02-19,14.432,14.803,14.395,14.487,1002075,0
2008-02-20,14.172,14.497,14.069,14.385,749352,0
2008-02-21,14.729,14.833,14.572,14.608,588346,0
2008-02-22,14.487,14.673,14.31,14.673,685759,0
2008-02-25,14.794,15.176,14.794,15.158,516173,0
2008-02-26,15.251,15.865,15.214,15.762,800752,0
2008-02-27,15.465,15.688,15.428,15.548,259323,0
2008-02-28,15.465,15.493,15.306,15.306,518297,0
2008-02-29,14.916,14.935,14.526,14.572,378640,0
2008-03-03,14.729,14.898,14.618,14.888,452555,0
2008-03-04,14.516,14.516,14.06,14.34,635258,0
2008-03-05,14.479,14.516,14.181,14.376,996990,0
2008-03-06,14.34,14.487,14.153,14.2,307146,0
2008-03-07,14.255,14.255,13.511,13.669,569282,0
2008-03-10,13.614,13.79,13.501,13.623,304030,0
2008-03-11,13.743,14.051,13.623,14.051,877533,0
2008-03-12,14.275,14.637,14.275,14.31,364643,0
2008-03-13,14.265,14.432,13.948,14.34,511358,0
2008-03-14,14.284,14.293,13.483,13.566,860484,0
2008-03-17,13.391,13.679,13.26,13.52,753572,0
2008-03-18,13.986,14.19,13.698,14.181,873772,0
2008-03-19,14.21,14.637,14.107,14.116,742366,0
2008-03-20,14.116,14.703,14.088,14.647,409560,0
2008-03-24,14.888,15.14,14.888,15.055,620095,0
2008-03-25,14.935,15.093,14.925,15,297883,0
2008-03-26,14.778,14.778,14.441,14.516,733443,0
2008-03-27,14.432,14.441,14.069,14.069,296073,0
2008-03-28,14.236,14.366,14.143,14.19,265448,0
2008-03-31,13.986,14.134,13.827,13.986,359055,0
2008-04-01,14.275,14.423,14.032,14.359,351746,0
2008-04-02,14.803,15.028,14.748,14.86,642128,0
2008-04-03,15.045,15.503,15.045,15.362,842020,0
2008-04-04,15.604,15.604,15.354,15.428,397422,0
2008-04-07,15.568,15.568,15.306,15.316,454057,0
2008-04-08,14.878,14.878,14.487,14.581,523160,0
2008-04-09,14.423,14.423,14.125,14.143,302204,0
2008-04-10,14.181,14.366,14.143,14.162,662224,0
2008-04-11,13.967,14.134,13.902,13.939,352193,0
2008-04-14,13.808,13.808,13.483,13.558,398648,0
2008-04-15,13.874,14.134,13.874,14.107,746093,0
2008-04-16,14.293,14.786,14.293,14.786,305119,0
2008-04-17,14.608,14.963,14.608,14.898,320412,0
2008-04-18,15.231,15.279,15.019,15.214,363151,0
2008-04-21,15.214,15.214,15.01,15.13,307366,0
2008-04-22,14.86,14.907,14.535,14.6,500035,0
2008-04-23,14.47,14.627,14.414,14.516,230712,0
2008-04-24,14.34,14.794,14.19,14.618,456505,0
2008-04-25,14.516,14.6,14.236,14.32,361070,0
2008-04-28,15.288,16.331,15.288,16.097,1227760,0
2008-04-29,15.772,15.986,15.652,15.688,634182,0
2008-04-30,16.145,16.414,16.125,16.2,320022,0
2008-05-01,15.977,16.06,13.297,16.023,465682,0
2008-05-02,16.331,16.46,16.275,16.312,301464,0
2008-05-05,16.358,16.405,16.107,16.396,494302,0
2008-05-06,16.367,16.432,16.19,16.377,215033,0
2008-05-07,16.423,16.647,16.255,16.255,522013,0
2008-05-08,16.19,16.349,16.172,16.284,252338,0
2008-05-09,16.145,16.2,16.032,16.145,261516,0
2008-05-12,15.912,15.967,15.809,15.939,197156,0
2008-05-13,15.883,16.005,15.838,15.922,183008,0
2008-05-14,15.688,15.772,15.623,15.669,279726,0
2008-05-15,15.846,16.164,15.846,16.107,155148,0
2008-05-16,16.2,16.432,16.164,16.405,226665,0
2008-05-19,16.367,16.396,16.18,16.21,195595,0
2008-05-20,16.042,16.042,15.669,15.707,258085,0
2008-05-21,15.652,15.661,15.306,15.354,280236,0
2008-05-22,15.697,15.865,15.688,15.828,284705,0
2008-05-23,15.587,15.661,15.437,15.512,168493,0
2008-05-27,15.613,15.791,15.558,15.772,236074,0
2008-05-28,15.568,15.568,15.372,15.512,401063,0
2008-05-29,15.642,15.995,15.642,15.958,367652,0
2008-05-30,15.734,15.874,15.734,15.753,183324,0
2008-06-02,16.507,16.591,16.255,16.339,323956,0
2008-06-03,16.339,16.535,16.219,16.255,425538,0
2008-06-04,16.423,16.628,16.339,16.46,423588,0
2008-06-05,16.265,16.6,16.219,16.573,1130123,0
2008-06-06,16.46,16.489,16.051,16.08,423615,0
2008-06-09,15.874,15.939,15.596,15.707,352772,0
2008-06-10,15.354,15.354,15.166,15.251,397631,0
2008-06-11,15.224,15.231,14.794,14.794,290655,0
2008-06-12,14.888,15.065,14.748,14.878,495343,0
2008-06-13,15.055,15.166,14.898,15.166,204937,0
2008-06-16,15.326,15.539,15.176,15.437,277216,0
2008-06-17,15.446,15.558,15.279,15.279,334834,0
2008-06-18,14.953,15.166,14.953,15.019,190852,0
2008-06-19,14.738,14.786,14.591,14.758,178770,0
2008-06-20,14.46,14.46,14.227,14.255,297136,0
2008-06-23,14.172,14.2,14.032,14.06,245128,0
2008-06-24,14.153,14.32,14.023,14.162,221655,0
2008-06-25,14.172,14.441,14.172,14.32,381088,0
2008-06-26,13.492,13.976,13.492,13.698,195658,0
2008-06-27,13.79,13.929,13.604,13.715,176806,0
2008-06-30,13.753,13.921,13.707,13.725,277796,0
2008-07-01,13.623,13.698,13.4,13.698,275349,0
2008-07-02,13.659,13.659,13.204,13.277,293566,0
2008-07-03,13.585,13.679,13.418,13.539,117598,0
2008-07-07,13.698,13.753,13.391,13.483,343966,0
2008-07-08,13.335,13.4,13.027,13.4,879122,0
2008-07-09,13.307,13.372,13.036,13.046,313710,0
2008-07-10,13.232,13.325,13.056,13.241,207534,0
2008-07-11,12.999,13.213,12.84,13.121,587807,0
2008-07-14,13.408,13.511,13.111,13.156,317875,0
2008-07-15,12.72,13.111,12.385,12.748,978313,0
2008-07-16,12.962,13.585,12.869,13.585,502203,0
2008-07-17,13.725,14.162,13.679,14.078,1102352,0
2008-07-18,13.911,13.911,13.659,13.837,586680,0
2008-07-21,13.958,14.125,13.688,13.753,614160,0
2008-07-22,13.781,14.245,13.576,14.218,1114887,0
2008-07-23,14.376,14.376,14.097,14.255,710137,0
2008-07-24,15.4,15.4,14.088,14.172,565107,0
2008-07-25,13.865,14.042,13.772,13.911,372120,0
2008-07-28,13.633,13.762,13.352,13.436,295100,0
2008-07-29,13.027,13.297,12.655,13.148,719669,0
2008-07-30,13.707,13.995,13.614,13.976,470147,0
2008-07-31,13.576,13.604,13.362,13.381,357142,0
2008-08-01,13.26,13.26,12.99,13.083,196190,0
2008-08-04,12.785,12.832,12.609,12.72,238871,0
2008-08-05,13.018,13.335,12.953,13.277,482023,0
2008-08-06,13.307,13.52,13.26,13.492,983808,0
2008-08-07,13.111,13.111,12.85,12.924,531836,0
2008-08-08,12.859,13.307,12.859,13.232,471020,0
2008-08-11,13.362,13.614,13.222,13.474,680639,0
2008-08-12,13.307,13.362,13.148,13.222,712581,0
2008-08-13,12.924,12.924,12.589,12.693,367942,0
2008-08-14,12.479,12.767,12.459,12.589,310333,0
2008-08-15,12.748,12.757,12.589,12.683,410818,0
2008-08-18,12.84,12.84,12.552,12.627,320811,0
2008-08-19,12.645,12.645,12.152,12.263,531915,0
2008-08-20,12.282,12.479,12.237,12.479,292479,0
2008-08-21,12.181,12.385,12.142,12.357,161970,0
2008-08-22,12.282,12.302,12.116,12.256,283102,0
2008-08-25,12.207,12.272,12.06,12.116,192356,0
2008-08-26,12.031,12.142,11.995,12.106,324392,0
2008-08-27,12.106,12.263,12.05,12.247,298330,0
2008-08-28,12.247,12.394,12.152,12.394,331543,0
2008-08-29,12.404,12.673,12.321,12.394,237287,0
2008-09-02,12.58,12.683,12.329,12.413,250998,0
2008-09-03,12.272,12.441,12.256,12.431,312410,0
2008-09-04,12.189,12.189,11.688,11.779,351338,0
2008-09-05,11.819,11.985,11.697,11.985,374639,0
2008-09-08,12.914,13.121,12.441,12.655,412462,0
2008-09-09,12.655,12.897,12.263,12.311,446816,0
2008-09-10,12.962,13.241,12.907,12.962,643372,0
2008-09-11,12.357,12.479,12.087,12.45,1069306,0
2008-09-12,12.347,12.645,12.282,12.321,378360,0
2008-09-15,11.697,11.939,11.342,11.342,622654,0
2008-09-16,11.166,11.724,10.803,11.704,567592,0
2008-09-17,11.101,11.101,10.283,10.338,751961,0
2008-09-18,10.682,11.286,10.18,11.119,1220295,0
2008-09-19,11.277,14.32,11.166,12.096,601023,0
2008-09-22,12.413,12.673,11.883,12.142,192318,0
2008-09-23,12.172,13.027,11.799,12.311,296739,0
2008-09-24,13.074,14.405,13.027,13.633,487921,0
2008-09-25,12.748,13.222,12.469,13.213,481775,0
2008-09-26,12.515,13.083,12.515,13.036,224076,0
2008-09-29,12.302,12.302,10.831,11.547,486697,0
2008-09-30,11.612,12.302,11.604,12.172,295369,0
2008-10-01,12.096,12.767,11.948,12.665,236311,0
2008-10-02,12.013,12.237,11.445,11.519,172322,0
2008-10-03,11.854,13.352,11.659,12.004,246599,0
2008-10-06,11.417,11.417,9.975,10.701,443763,0
2008-10-07,11.073,11.397,10.793,10.85,439088,0
2008-10-08,9.78,11.819,9.3048,11.316,725385,0
2008-10-09,11.296,11.333,10.328,10.645,483138,0
2008-10-10,10.551,10.999,8.8305,10.096,1073945,0
2008-10-13,11.352,12.562,11.316,12.562,482535,0
2008-10-14,13.222,13.222,12.311,12.859,536197,0
2008-10-15,12.404,12.552,11.166,11.594,1158405,0
2008-10-16,11.502,11.594,10.57,11.547,684245,0
2008-10-17,12.096,12.096,11.221,11.511,380071,0
2008-10-20,11.632,11.891,11.166,11.883,361346,0
2008-10-21,11.92,12.181,11.594,11.827,461013,0
2008-10-22,11.018,11.286,10.664,10.934,639899,0
2008-10-23,10.961,11.519,10.785,11.381,1803821,0
2008-10-24,10.05,10.393,9.78,10.142,320634,0
2008-10-27,9.3602,9.4898,8.8398,8.9701,914553,0
2008-10-28,8.8583,9.3514,8.4675,9.2951,960392,0
2008-10-29,8.4584,8.6165,8.1698,8.2722,1205911,0
2008-10-30,9.0913,9.4168,8.8863,9.0442,786994,0
2008-10-31,8.5326,9.082,8.4211,8.7467,262583,0
2008-11-03,8.7281,9.0356,8.7096,8.8212,308608,0
2008-11-04,8.877,9.1185,8.784,9.063,366666,0
2008-11-05,9.4346,9.4642,8.9701,9.0724,691198,0
2008-11-06,8.8583,8.9515,8.2629,8.3187,584645,0
2008-11-07,8.8955,9.2029,8.6722,9.1654,457274,0
2008-11-10,9.1093,9.231,8.8212,8.9328,358506,0
2008-11-11,8.7001,8.784,8.3838,8.6071,441111,0
2008-11-12,8.4211,8.4675,8.1139,8.1326,445722,0
2008-11-13,8.3373,8.6909,7.9744,8.6909,808134,0
2008-11-14,8.3932,8.4489,8.0675,8.1048,376139,0
2008-11-17,7.8627,8.0302,7.7604,7.7883,335776,0
2008-11-18,7.5743,7.6488,7.2952,7.6021,618870,0
2008-11-19,7.2952,7.2952,6.6904,6.6904,820595,0
2008-11-20,6.3647,6.5601,5.9831,6.1692,801843,0
2008-11-21,6.2901,6.2901,5.7784,6.1785,1118846,0
2008-11-24,6.5042,6.8763,6.2064,6.6437,1104098,0
2008-11-25,6.7461,6.9229,6.5973,6.7833,979774,0
2008-11-26,6.1692,6.5135,6.1692,6.4949,1309567,0
2008-11-28,6.4855,6.8206,6.4855,6.774,285745,0
2008-12-01,6.6437,6.6437,6.1042,6.1599,988043,0
2008-12-02,6.1413,6.3088,6.0947,6.2809,546396,0
2008-12-03,6.1042,6.3739,6.0297,6.3739,544760,0
2008-12-04,5.9739,6.0668,5.7505,5.8435,654778,0
2008-12-05,6.0017,6.3833,5.9273,6.3647,647524,0
2008-12-08,6.4204,6.6159,6.2995,6.5415,913166,0
2008-12-09,7.0626,7.2579,7.0254,7.109,772631,0
2008-12-10,7.0905,7.1649,6.9043,7.0439,710791,0
2008-12-11,7.1835,7.3231,6.951,6.9787,664767,0
2008-12-12,6.8392,7.0067,6.6717,6.9787,1492016,0
2008-12-15,6.4391,6.9229,6.4391,6.7369,642196,0
2008-12-16,6.6346,7.0532,6.6065,7.0532,649284,0
2008-12-17,6.8671,6.8763,6.7182,6.7926,371242,0
2008-12-18,6.9415,7.0718,6.7461,6.8951,605327,0
2008-12-19,7.1835,7.3695,7.1277,7.2485,777711,0
2008-12-22,7.6301,7.7511,7.444,7.5464,681091,0
2008-12-23,7.5649,7.6207,7.3695,7.4719,494527,0
2008-12-24,7.3323,7.3417,7.2579,7.3044,171136,0
2008-12-26,7.3882,7.6767,7.3882,7.6767,299459,0
2008-12-29,7.509,7.5372,7.3975,7.4998,297273,0
2008-12-30,7.1555,7.7046,7.1555,7.6952,469066,0
2008-12-31,7.7511,7.7883,7.6488,7.7697,235206,0
2009-01-02,7.7231,7.9093,7.6581,7.807,284882,0
2009-01-05,7.807,7.8814,7.6952,7.7231,632419,0
2009-01-06,7.4905,7.5836,7.4162,7.5464,502464,0
2009-01-07,7.4346,7.5372,7.3602,7.4162,410720,0
2009-01-08,7.2579,7.3323,7.1927,7.3323,332982,0
2009-01-09,7.6488,7.7139,7.4346,7.4905,816257,0
2009-01-12,7.3975,7.4346,7.2579,7.3231,861977,0
2009-01-13,6.9136,6.9695,6.802,6.8857,646311,0
2009-01-14,6.774,6.8671,6.6065,6.7369,418516,0
2009-01-15,6.7555,6.8763,6.5973,6.802,542547,0
2009-01-16,6.7275,6.8206,6.5135,6.5787,1482673,0
2009-01-20,6.5135,6.5135,6.1042,6.1133,672232,0
2009-01-21,6.3181,6.774,6.2809,6.774,1718649,0
2009-01-22,6.532,6.7182,6.4018,6.5694,500929,0
2009-01-23,6.3088,6.5135,6.1507,6.4297,515146,0
2009-01-26,6.3925,6.6251,6.3833,6.4763,407774,0
2009-01-27,5.9739,6.5973,5.9739,6.5228,428187,0
2009-01-28,6.5601,6.9787,6.5601,6.8951,1624470,0
2009-01-29,6.3739,6.4111,6.1042,6.1133,980228,0
2009-01-30,6.1133,6.1507,5.9087,5.9831,620304,0
2009-02-02,5.8808,5.9179,5.639,5.9087,446547,0
2009-02-03,5.9925,5.9925,5.7784,5.9273,492312,0
2009-02-04,5.8714,6.0111,5.7412,5.7877,1142012,0
2009-02-05,5.8343,6.0855,5.7692,6.0203,1496365,0
2009-02-06,5.6203,5.7224,5.3596,5.4154,2397004,0
2009-02-09,5.2015,5.2294,5.099,5.1737,876762,0
2009-02-10,5.2294,5.3783,5.0341,5.099,656870,0
2009-02-11,5.2015,5.2015,5.0245,5.1549,522912,0
2009-02-12,4.9689,4.9689,4.6246,4.7828,2042228,0
2009-02-13,4.8107,4.8387,4.7083,4.7455,815640,0
2009-02-17,4.4013,4.4571,4.2711,4.364,685052,0
2009-02-18,4.55,4.55,4.1965,4.2339,1371520,0
2009-02-19,4.2989,4.4665,4.2803,4.2803,1624265,0
2009-02-20,4.3269,4.5223,4.2895,4.4665,1486418,0
2009-02-23,4.2711,4.3547,4.0942,4.1221,1531530,0
2009-02-24,3.9825,4.2153,3.9453,4.1779,2543563,0
2009-02-25,4.0106,4.0756,3.8709,3.9546,1507432,0
2009-02-26,3.9546,4.0106,3.8335,3.8617,945435,0
2009-02-27,3.6848,3.8895,3.6848,3.8057,1013642,0
2009-03-02,4.0476,4.1128,3.9546,4.0476,2734233,0
2009-03-03,4.1686,4.2245,4.0756,4.1872,1564108,0
2009-03-04,4.0291,4.1315,3.9825,4.0663,3044028,0
2009-03-05,4.0106,4.0106,3.7313,3.8522,1311144,0
2009-03-06,3.8803,3.9639,3.7964,3.9174,953779,0
2009-03-09,3.8335,3.8803,3.7219,3.8151,602281,0
2009-03-10,3.8895,4.1686,3.8895,4.15,753909,0
2009-03-11,4.2245,4.4198,4.2245,4.3733,1857084,0
2009-03-12,4.2989,4.4943,4.2153,4.4292,1876324,0
2009-03-13,4.4757,4.5223,4.3733,4.4384,716338,0
2009-03-16,4.4943,4.7548,4.4943,4.55,1673126,0
2009-03-17,4.6804,4.9224,4.6432,4.9224,530585,0
2009-03-18,4.9409,5.1271,4.7828,5.1177,1078187,0
2009-03-19,4.9783,5.0898,4.8015,4.8107,1006925,0
2009-03-20,4.8015,4.8292,4.7083,4.7828,704828,0
2009-03-23,5.1271,5.4899,5.0619,5.4249,1027512,0
2009-03-24,5.276,5.3039,5.0433,5.0712,1750450,0
2009-03-25,5.1177,5.276,5.099,5.2108,1605738,0
2009-03-26,5.276,5.3691,5.2387,5.3132,583744,0
2009-03-27,5.2481,5.2481,5.1271,5.1271,251427,0
2009-03-30,4.9036,4.9968,4.7828,4.8851,802148,0
2009-03-31,4.6804,4.7922,4.6619,4.6804,1878427,0
2009-04-01,4.6804,4.9783,4.6804,4.9595,911051,0
2009-04-02,5.3691,5.5457,5.2108,5.4063,1065108,0
2009-04-03,5.4713,5.5738,5.4063,5.5738,626866,0
2009-04-06,5.276,5.5457,5.276,5.3596,1647024,0
2009-04-07,5.2573,5.3877,5.2294,5.2852,472260,0
2009-04-08,5.3503,5.4341,5.3039,5.3969,340428,0
2009-04-09,5.7692,5.8714,5.6482,5.8714,528904,0
2009-04-13,5.7692,6.0017,5.676,6.0017,331486,0
2009-04-14,5.9458,6.0668,5.9273,5.9831,455083,0
2009-04-15,5.6296,5.7224,5.5645,5.7224,531917,0
2009-04-16,5.583,5.676,5.4713,5.639,574609,0
2009-04-17,5.6947,5.8343,5.676,5.797,584784,0
2009-04-20,5.5923,5.639,5.3877,5.4341,792231,0
2009-04-21,5.3783,5.583,5.3691,5.5738,524974,0
2009-04-22,5.5365,5.7784,5.5365,5.5923,1448719,0
2009-04-23,5.5551,5.7318,5.5551,5.7133,628074,0
2009-04-24,5.6947,6.0297,5.6947,5.9645,597742,0
2009-04-27,5.8249,5.9366,5.8249,5.8901,363657,0
2009-04-28,5.6668,5.7505,5.6109,5.6482,417495,0
2009-04-29,5.8156,5.8156,5.6016,5.7039,1540209,0
2009-04-30,5.6016,5.7784,5.4993,5.5923,990569,0
2009-05-01,5.6947,5.8901,5.6574,5.8714,578807,0
2009-05-04,5.7784,6.132,5.7784,6.132,287311,0
2009-05-05,6.0017,6.1042,5.9273,5.9925,388540,0
2009-05-06,6.0947,6.2251,5.6668,6.1507,1163180,0
2009-05-07,6.1507,6.2622,5.9831,6.0482,428928,0
2009-05-08,6.3367,6.7182,6.3367,6.709,583827,0
2009-05-11,6.8578,6.8578,6.5879,6.6065,394304,0
2009-05-12,6.5506,6.5879,6.3274,6.4763,597841,0
2009-05-13,6.3274,6.4391,6.2251,6.2716,559744,0
2009-05-14,6.253,6.4018,6.1971,6.3833,313675,0
2009-05-15,6.532,6.5787,6.4204,6.4763,241050,0
2009-05-18,6.4391,6.5879,6.3647,6.5879,275995,0
2009-05-19,6.467,6.5973,6.4018,6.4111,421564,0
2009-05-20,6.5601,6.7369,6.5601,6.6065,467289,0
2009-05-21,6.4204,6.5601,6.4111,6.4855,346967,0
2009-05-22,6.6997,6.802,6.6251,6.6346,235023,0
2009-05-26,6.7275,7.0254,6.653,6.9973,470731,0
2009-05-27,7.0067,7.0905,6.8484,6.8951,467109,0
2009-05-28,6.83,6.9415,6.7369,6.8951,302249,0
2009-05-29,6.8951,7.0718,6.8671,7.0532,435093,0
2009-06-01,7.0905,7.3695,7.0905,7.3044,305776,0
2009-06-02,7.0997,7.2392,7.0997,7.2021,231232,0
2009-06-03,7.0626,7.1463,7.0254,7.1182,276163,0
2009-06-04,7.3695,7.5743,7.351,7.5557,671846,0
2009-06-05,7.5464,7.5929,7.2859,7.4254,1691372,0
2009-06-08,7.4719,7.6207,7.444,7.5836,457887,0
2009-06-09,7.5649,7.7697,7.5649,7.6767,630761,0
2009-06-10,7.9279,8.1698,7.9279,8.0953,1186169,0
2009-06-11,8.2443,8.5606,8.2443,8.4489,1085248,0
2009-06-12,8.7467,8.8398,8.5419,8.7373,1936535,0
2009-06-15,8.6443,8.6443,8.2908,8.328,635484,0
2009-06-16,7.7046,7.9744,7.686,7.7418,565498,0
2009-06-17,7.8627,7.9557,7.7046,7.8441,488316,0
2009-06-18,7.686,7.8721,7.6767,7.8161,358479,0
2009-06-19,7.8906,7.9836,7.8254,7.9557,488268,0
2009-06-22,7.8161,7.9,7.6021,7.6767,680820,0
2009-06-23,7.6207,7.6674,7.5277,7.6301,337205,0
2009-06-24,7.6116,7.7325,7.5743,7.6207,301497,0
2009-06-25,7.686,8.0581,7.686,8.0302,452577,0
2009-06-26,8.0581,8.1419,8.0209,8.0675,476575,0
2009-06-29,7.9557,7.9557,7.7791,7.8347,282037,0
2009-06-30,7.8347,7.9093,7.7511,7.8441,197210,0
2009-07-01,7.9,7.9279,7.807,7.8627,113943,0
2009-07-02,7.8627,7.9,7.6952,7.8627,818189,0
2009-07-06,7.9185,8.1139,7.9093,8.1048,732613,0
2009-07-07,7.7511,7.8254,7.6021,7.6021,319494,0
2009-07-08,7.4813,7.4813,7.2859,7.3975,1350488,0
2009-07-09,7.2485,7.3323,7.2021,7.3044,319063,0
2009-07-10,7.1555,7.1927,7.0626,7.1368,417732,0
2009-07-13,6.8578,7.0067,6.8113,6.9787,771621,0
2009-07-14,7.0439,7.2859,7.0439,7.2579,736668,0
2009-07-15,7.1649,7.351,7.1368,7.3323,1215246,0
2009-07-16,7.1741,7.2766,7.1277,7.2299,573600,0
2009-07-17,7.4626,7.4626,7.2766,7.3695,666500,0
2009-07-20,7.3695,7.5277,7.3695,7.5186,553405,0
2009-07-21,7.6394,7.7697,7.5929,7.7231,747616,0
2009-07-22,7.6674,7.8347,7.6674,7.7883,389548,0
2009-07-23,7.6952,7.9185,7.6952,7.8627,535279,0
2009-07-24,7.8627,7.8721,7.7791,7.8161,334216,0
2009-07-27,7.9,8.1048,7.9,8.0675,481639,0
2009-07-28,7.9836,8.0489,7.9093,8.0024,357501,0
2009-07-29,8.1698,8.2908,7.993,8.235,847856,0
2009-07-30,8.0581,8.2443,7.9744,8.1978,925086,0
2009-07-31,8.1139,8.1978,8.0395,8.1978,516057,0
2009-08-03,8.2814,8.2908,8.1605,8.2722,397056,0
2009-08-04,7.8721,8.0302,7.8721,7.9557,438160,0
2009-08-05,7.7231,7.7976,7.6116,7.7791,610920,0
2009-08-06,7.686,7.7046,7.4998,7.5929,558500,0
2009-08-07,7.6394,7.8161,7.6207,7.7511,520272,0
2009-08-10,8.0209,8.0395,7.686,7.7511,315900,0
2009-08-11,7.9372,7.9744,7.9,7.9464,324016,0
2009-08-12,7.9557,8.1234,7.8721,8.0675,254294,0
2009-08-13,8.1234,8.1978,7.9744,8.0953,693957,0
2009-08-14,8.1326,8.1605,8.0116,8.1139,350448,0
2009-08-17,7.8161,7.9,7.7604,7.7791,766841,0
2009-08-18,7.9557,8.0581,7.9,8.0395,502530,0
2009-08-19,7.9279,8.0116,7.8627,7.9185,419122,0
2009-08-20,8.0489,8.1139,7.9836,8.086,454404,0
2009-08-21,8.0581,8.235,8.0581,8.1883,509647,0
2009-08-24,8.086,8.1419,7.9093,7.9464,488681,0
2009-08-25,8.0767,8.3093,8.0767,8.1791,564223,0
2009-08-26,8.1048,8.1791,8.0395,8.1139,310711,0
2009-08-27,8.1234,8.235,8.0116,8.1978,412238,0
2009-08-28,8.3559,8.3838,8.2814,8.328,414094,0
2009-08-31,8.2536,8.2908,8.1326,8.2536,379274,0
2009-09-01,8.1605,8.2256,7.9,7.9372,487280,0
2009-09-02,8.086,8.1419,7.9744,8.0581,385624,0
2009-09-03,7.9557,7.9557,7.8161,7.9185,392441,0
2009-09-04,7.7325,7.7325,7.5277,7.6488,391987,0
2009-09-08,7.7139,7.8347,7.6952,7.7511,284113,0
2009-09-09,7.6116,7.7046,7.5277,7.6488,484407,0
2009-09-10,7.7604,7.8254,7.6207,7.7883,517385,0
2009-09-11,7.7511,7.7511,7.6207,7.686,283242,0
2009-09-14,7.4813,7.5557,7.3975,7.5372,591554,0
2009-09-15,7.444,7.509,7.3137,7.3882,465653,0
2009-09-16,7.3882,7.4533,7.3323,7.444,283257,0
2009-09-17,7.2021,7.2208,7.0439,7.0718,567345,0
2009-09-18,7.0718,7.1741,6.9787,7.1649,498545,0
2009-09-21,7.0812,7.1182,6.9787,7.0626,288710,0
2009-09-22,7.109,7.2579,7.0997,7.1927,583004,0
2009-09-23,7.2299,7.2766,7.1277,7.1277,1177145,0
2009-09-24,6.4484,6.4484,5.9831,6.0389,3541831,0
2009-09-25,5.8063,5.8063,5.3877,5.4899,10369801,0
2009-09-28,5.6853,5.7692,5.5738,5.7133,5639394,0
2009-09-29,5.8435,5.8994,5.7505,5.8808,2780941,0
2009-09-30,5.8435,5.8435,5.6853,5.6947,1733854,0
2009-10-01,5.583,5.6109,5.3969,5.3969,2382345,0
2009-10-02,5.4993,6.0111,5.4993,5.7224,6437974,0
2009-10-05,6.0482,6.3647,6.0482,6.2251,16453113,0
2009-10-06,6.3925,6.6437,6.3925,6.5787,5733953,0
2009-10-07,6.6065,6.6251,6.4855,6.5415,1846316,0
2009-10-08,6.6251,6.6623,6.5601,6.6346,1536421,0
2009-10-09,6.8857,6.951,6.8392,6.8951,1098752,0
2009-10-12,6.9881,7.0159,6.83,6.8671,1705808,0
2009-10-13,6.9695,6.9695,6.709,6.7275,1502589,0
2009-10-14,6.8392,7.0159,6.774,6.8857,2342338,0
2009-10-15,6.7648,6.7648,6.532,6.6346,1530091,0
2009-10-16,6.5228,6.5228,6.2809,6.3462,2877121,0
2009-10-19,6.7461,6.8113,6.6251,6.7461,2137892,0
2009-10-20,6.9787,6.9787,6.8484,6.9136,1721481,0
2009-10-21,7.0532,7.0532,6.8484,6.8578,1036413,0
2009-10-22,6.8484,6.8484,6.6437,6.802,2414907,0
2009-10-23,6.6904,6.6904,6.4204,6.4949,874964,0
2009-10-26,6.6717,6.83,6.4949,6.5135,2206575,0
2009-10-27,6.5506,6.5506,6.4204,6.4484,735474,0
2009-10-28,6.6437,6.6808,6.5042,6.5787,3074774,0
2009-10-29,6.6904,6.7461,6.6346,6.7369,1397695,0
2009-10-30,6.7182,6.7182,6.4855,6.532,1156734,0
2009-11-02,6.5228,6.6997,6.4855,6.5973,1312437,0
2009-11-03,6.5415,6.6346,6.2901,6.6346,562676,0
2009-11-04,6.6437,6.6717,6.532,6.5787,586173,0
2009-11-05,6.4855,6.6251,6.4855,6.6159,539941,0
2009-11-06,6.3088,6.5694,6.3088,6.5506,365091,0
2009-11-09,6.5694,6.5787,6.4763,6.5601,633712,0
2009-11-10,6.5694,6.653,6.5506,6.653,260519,0
2009-11-11,6.6251,6.709,6.5879,6.6904,538351,0
2009-11-12,6.3367,6.5973,6.3274,6.5042,382089,0
2009-11-13,6.467,6.6159,6.467,6.532,1467137,0
2009-11-16,6.4111,6.5879,6.4111,6.532,1561651,0
2009-11-17,6.3647,6.467,6.3647,6.4111,961595,0
2009-11-18,6.4855,6.4855,6.2809,6.3181,1056153,0
2009-11-19,6.2064,6.2064,5.9087,5.9925,1653599,0
2009-11-20,6.1878,6.3647,6.1785,6.3647,1019235,0
2009-11-23,6.3647,6.4484,6.3462,6.3833,474260,0
2009-11-24,6.253,6.6065,6.0855,6.1878,1268237,0
2009-11-25,6.2251,6.4391,6.1878,6.253,1495290,0
2009-11-27,6.4855,6.5135,6.3274,6.4391,857168,0
2009-11-30,6.5973,6.6904,6.5879,6.6808,798235,0
2009-12-01,6.8671,6.9695,6.8206,6.951,1440832,0
2009-12-02,6.9881,6.9973,6.9043,6.9415,1130896,0
2009-12-03,7.0626,7.109,7.0067,7.0532,1342375,0
2009-12-04,7.351,7.4626,7.2766,7.3975,11448055,0
2009-12-07,7.3323,7.3417,7.2113,7.2766,3409083,0
2009-12-08,7.2392,7.2392,7.109,7.1368,946086,0
2009-12-09,7.0254,7.1182,6.8857,7.109,2281240,0
2009-12-10,6.9973,7.0532,6.951,7.0159,1650278,0
2009-12-11,7.0439,7.109,6.9973,7.0812,402243,0
2009-12-14,7.109,7.1649,6.9973,7.0159,691164,0
2009-12-15,6.9229,6.9602,6.8951,6.9136,319758,0
2009-12-16,7.2113,7.2579,7.1277,7.2299,831179,0
2009-12-17,7.0532,7.0532,6.9415,6.9787,417761,0
2009-12-18,7.0254,7.0254,6.8578,6.9415,481608,0
2009-12-21,6.9415,6.9881,6.9324,6.9324,500934,0
2009-12-22,6.9043,7.0159,6.9043,6.9973,314464,0
2009-12-23,7.0532,7.0532,6.9787,6.9881,235354,0
2009-12-24,7.0345,7.109,7.0345,7.0532,146547,0
2009-12-28,7.0159,7.0439,6.9136,6.9415,215220,0
2009-12-29,6.9787,7.0067,6.951,6.951,293204,0
2009-12-30,6.8763,6.9415,6.83,6.9415,389909,0
2009-12-31,6.8951,6.9415,6.8578,6.8857,385179,0
2010-01-04,6.8392,7.0345,6.8392,7.0345,854803,0
2010-01-05,6.9787,7.1368,6.9787,7.1277,942534,0
2010-01-06,7.2485,7.2485,7.1741,7.2113,887268,0
2010-01-07,7.351,7.4346,7.2952,7.4254,899995,0
2010-01-08,7.4719,7.6301,7.4068,7.6116,789290,0
2010-01-11,7.6394,7.6767,7.6116,7.6207,496691,0
2010-01-12,7.807,7.9279,7.7883,7.7976,922613,0
2010-01-13,7.6674,7.7697,7.6394,7.7697,398965,0
2010-01-14,7.8254,7.9836,7.7791,7.9464,1123606,0
2010-01-15,7.9744,7.9744,7.7418,7.8441,1105903,0
2010-01-19,7.4998,7.6581,7.4533,7.509,2001591,0
2010-01-20,7.2671,7.2671,7.0905,7.1835,1905930,0
2010-01-21,7.2485,7.3323,7.1927,7.2299,850535,0
2010-01-22,7.2299,7.4068,7.0626,7.0997,1289306,0
2010-01-25,7.1463,7.2859,7.1463,7.2299,2007771,0
2010-01-26,7.1463,7.2113,7.109,7.1182,663586,0
2010-01-27,7.1368,7.2113,7.0439,7.2113,739284,0
2010-01-28,7.2021,7.2021,6.9973,7.0439,1061588,0
2010-01-29,7.1277,7.1555,6.9324,6.9602,850400,0
2010-02-01,6.9695,7.0997,6.9602,7.0718,581164,0
2010-02-02,7.1277,7.351,7.0532,7.3044,5120362,0
2010-02-03,7.1649,7.1649,6.9602,7.0254,1264199,0
2010-02-04,6.9973,6.9973,6.653,6.6808,1567549,0
2010-02-05,6.6159,6.6623,6.5135,6.6437,1580971,0
2010-02-08,6.9881,6.9881,6.6437,6.653,440144,0
2010-02-09,6.7461,6.7555,6.6346,6.6997,1375592,0
2010-02-10,6.6437,6.6623,6.5228,6.532,1355530,0
2010-02-11,6.532,6.6251,6.5228,6.5973,1227038,0
2010-02-12,6.5601,6.5601,6.4855,6.5415,3077368,0
2010-02-16,6.5879,6.7182,6.5601,6.6997,883658,0
2010-02-17,6.7369,6.8206,6.6808,6.7833,826694,0
2010-02-18,6.7182,6.7926,6.6904,6.7648,629812,0
2010-02-19,6.653,6.6717,6.5694,6.6065,860194,0
2010-02-22,6.6346,6.6808,6.6346,6.6717,691324,0
2010-02-23,6.6717,6.83,6.653,6.774,840934,0
2010-02-24,6.7461,6.8206,6.7461,6.7833,786221,0
2010-02-25,6.6997,6.709,6.6159,6.709,424176,0
2010-02-26,6.7648,6.8951,6.7648,6.8671,628920,0
2010-03-01,6.8484,6.9229,6.8392,6.8763,429538,0
2010-03-02,6.8763,6.9229,6.802,6.8763,516621,0
2010-03-03,6.7555,6.8206,6.709,6.774,673348,0
2010-03-04,6.6346,6.7182,6.6346,6.653,561358,0
2010-03-05,6.7182,6.7648,6.6623,6.7461,1576494,0
2010-03-08,6.8113,6.9043,6.7833,6.8763,583499,0
2010-03-09,6.8392,6.9136,6.8113,6.8206,573410,0
2010-03-10,6.7182,6.7926,6.709,6.709,793933,0
2010-03-11,6.7833,6.7833,6.6904,6.7369,772105,0
2010-03-12,6.83,6.9324,6.8206,6.9324,496931,0
2010-03-15,6.9136,7.0997,6.9136,7.0626,499115,0
2010-03-16,7.109,7.1555,7.0439,7.1277,426449,0
2010-03-17,7.0718,7.0997,7.0345,7.0718,877473,0
2010-03-18,6.9881,6.9881,6.8578,6.8951,704371,0
2010-03-19,6.8578,6.8857,6.8113,6.8206,389392,0
2010-03-22,6.7926,6.8951,6.7926,6.8857,548277,0
2010-03-23,6.802,6.8763,6.7926,6.8763,452344,0
2010-03-24,6.7833,6.8113,6.7555,6.774,440328,0
2010-03-25,6.774,6.8671,6.6997,6.6997,584781,0
2010-03-26,6.7833,6.8763,6.7648,6.83,532951,0
2010-03-29,6.9787,7.0905,6.9602,7.0812,988882,0
2010-03-30,7.0997,7.0997,7.0159,7.0254,459495,0
2010-03-31,6.8951,6.9136,6.8113,6.8206,560663,0
2010-04-01,6.8857,6.9043,6.83,6.8484,585274,0
2010-04-05,6.8763,6.8763,6.802,6.8392,274575,0
2010-04-06,6.8578,6.8951,6.7926,6.8578,726044,0
2010-04-07,6.9787,7.0718,6.9695,7.0345,505109,0
2010-04-08,7.0159,7.0812,6.9324,7.0718,990283,0
2010-04-09,7.0718,7.109,6.9695,7.0905,463359,0
2010-04-12,7.0718,7.1182,7.0532,7.1182,560645,0
2010-04-13,7.1277,7.1368,6.9973,7.0254,331903,0
2010-04-14,6.9881,7.0067,6.8951,6.9695,1013924,0
2010-04-15,6.9229,7.0159,6.9043,6.951,2151020,0
2010-04-16,6.8763,6.9415,6.7182,6.7648,906795,0
2010-04-19,6.6997,6.7926,6.6808,6.774,3744631,0
2010-04-20,6.7369,6.7648,6.6904,6.7182,1263236,0
2010-04-21,6.7182,6.7182,6.5973,6.6159,1460783,0
2010-04-22,6.5415,6.5973,6.5228,6.5787,386820,0
2010-04-23,6.5694,6.6346,6.5135,6.6346,621536,0
2010-04-26,6.6717,6.7648,6.653,6.6808,1048547,0
2010-04-27,6.5973,6.6251,6.3739,6.4576,1565875,0
2010-04-28,6.532,6.532,6.2995,6.4297,1487599,0
2010-04-29,6.4576,6.5694,6.4018,6.532,2225446,0
2010-04-30,6.4484,6.4855,6.4018,6.4111,1257798,0
2010-05-03,6.6159,6.6159,6.4763,6.5415,716376,0
2010-05-04,6.5042,6.5042,6.2064,6.2064,1157746,0
2010-05-05,6.2437,6.253,6.1042,6.2064,1380752,0
2010-05-06,6.2251,6.2251,5.7877,6.0203,3933327,0
2010-05-07,6.0761,6.1878,5.9831,6.0761,1678914,0
2010-05-10,6.3367,6.3833,6.1507,6.2064,1419501,0
2010-05-11,6.1133,6.1692,6.0297,6.0389,2272899,0
2010-05-12,6.0297,6.0297,5.9273,6.0203,1394699,0
2010-05-13,6.0575,6.0947,5.9925,5.9925,1738471,0
2010-05-14,6.0017,6.0761,5.9645,6.0389,625782,0
2010-05-17,5.9925,6.0668,5.9273,6.0111,687788,0
2010-05-18,5.9645,5.9645,5.7505,5.7599,1225847,0
2010-05-19,5.8063,5.8714,5.6853,5.8063,4342693,0
2010-05-20,5.7133,5.797,5.676,5.6853,1203540,0
2010-05-21,5.6853,5.9458,5.6853,5.8714,920483,0
2010-05-24,5.7039,5.7599,5.6574,5.6574,615470,0
2010-05-25,5.639,5.7133,5.5738,5.6947,1103643,0
2010-05-26,5.7692,5.7692,5.639,5.6574,831144,0
2010-05-27,5.8808,5.9273,5.8249,5.9273,562039,0
2010-05-28,5.8249,5.8249,5.7039,5.7412,776022,0
2010-06-01,5.7784,5.7877,5.7224,5.7505,1349365,0
2010-06-02,5.7133,5.7133,5.6016,5.6947,1246790,0
2010-06-03,5.6016,5.6574,5.5645,5.6109,1073826,0
2010-06-04,5.5645,5.5738,5.4806,5.5086,913363,0
2010-06-07,5.4436,5.4713,5.3132,5.341,717471,0
2010-06-08,5.3596,5.4154,5.3039,5.3877,824678,0
2010-06-09,5.3596,5.3783,5.276,5.2946,648442,0
2010-06-10,5.3596,5.6296,5.3596,5.5086,1289970,0
2010-06-11,5.3783,5.4436,5.3783,5.4341,599457,0
2010-06-14,5.4899,5.4899,5.3317,5.3877,3901956,0
2010-06-15,5.4993,5.5923,5.4806,5.5645,1495226,0
2010-06-16,5.5271,5.6016,5.5271,5.5457,527278,0
2010-06-17,5.583,5.583,5.4993,5.518,300262,0
2010-06-18,5.4806,5.4899,5.4527,5.4806,237635,0
2010-06-21,5.5645,5.5645,5.3783,5.3877,965733,0
2010-06-22,5.4436,5.518,5.3969,5.3969,442431,0
2010-06-23,5.3969,5.4154,5.3225,5.3596,1348679,0
2010-06-24,5.3877,5.3877,5.3132,5.3503,466410,0
2010-06-25,5.341,5.3969,5.2852,5.3691,388251,0
2010-06-28,5.3225,5.3225,5.2015,5.2294,364076,0
2010-06-29,5.183,5.183,5.0619,5.0712,423393,0
2010-06-30,5.0898,5.1271,5.0528,5.0712,398939,0
2010-07-01,5.0712,5.1085,5.0245,5.0805,528684,0
2010-07-02,5.099,5.099,4.9875,5.0245,482269,0
2010-07-06,5.2294,5.2481,5.1271,5.1643,504036,0
2010-07-07,5.0619,5.1085,5.0528,5.0898,996233,0
2010-07-08,5.1737,5.22,5.1177,5.2108,937555,0
2010-07-09,5.1549,5.183,5.1271,5.1737,408400,0
2010-07-12,5.2015,5.2387,5.183,5.1922,388525,0
2010-07-13,5.2015,5.3225,5.1737,5.3039,1177025,0
2010-07-14,5.2573,5.2666,5.22,5.2481,327494,0
2010-07-15,5.22,5.2294,5.1549,5.2294,355238,0
2010-07-16,5.1737,5.1737,5.0154,5.0154,497851,0
2010-07-19,5.0154,5.1177,5.0154,5.1177,680409,0
2010-07-20,5.006,5.0712,4.9875,5.0433,546691,0
2010-07-21,4.8944,4.8944,4.8201,4.8292,654696,0
2010-07-22,4.9875,5.0341,4.9783,5.0341,430189,0
2010-07-23,4.9968,5.0712,4.9968,5.0712,291726,0
2010-07-26,5.006,5.0433,4.9689,5.0433,772125,0
2010-07-27,5.0528,5.099,5.0433,5.0898,438666,0
2010-07-28,5.1457,5.2015,5.1457,5.1737,336083,0
2010-07-29,5.2108,5.2573,5.1737,5.2294,303924,0
2010-07-30,5.2573,5.2666,4.9224,5.2387,409450,0
2010-08-02,5.2481,5.3691,5.2481,5.3691,514621,0
2010-08-03,5.4436,5.4806,5.4154,5.4154,685309,0
2010-08-04,5.4154,5.4806,5.3969,5.4341,364307,0
2010-08-05,5.4249,5.462,5.3783,5.4436,731047,0
2010-08-06,5.4713,5.5457,5.4713,5.5086,365087,0
2010-08-09,5.5457,5.5551,5.5271,5.5365,190310,0
2010-08-10,5.5457,5.6482,5.5365,5.6296,554513,0
2010-08-11,5.518,5.518,5.4154,5.4249,394078,0
2010-08-12,5.3503,5.3783,5.3225,5.3317,341795,0
2010-08-13,5.4063,5.4154,5.3317,5.341,314194,0
2010-08-16,5.3877,5.4249,5.341,5.3783,242087,0
2010-08-17,5.3969,5.3969,5.3317,5.3317,350378,0
2010-08-18,5.4249,5.4341,5.3783,5.3877,891100,0
2010-08-19,5.4713,5.518,5.3225,5.4249,2173180,0
2010-08-20,5.3877,5.4154,5.3503,5.4154,382273,0
2010-08-23,5.4249,5.4527,5.3503,5.3691,663334,0
2010-08-24,5.3596,5.3969,5.3132,5.3225,772001,0
2010-08-25,5.2946,5.2946,5.2108,5.2481,1413144,0
2010-08-26,5.1177,5.1922,5.0898,5.1085,1794017,0
2010-08-27,5.2294,5.2946,5.2108,5.2946,534250,0
2010-08-30,5.2573,5.3039,5.2573,5.2852,290754,0
2010-08-31,5.183,5.2294,5.1457,5.2108,676336,0
2010-09-01,5.1922,5.2387,5.1643,5.2294,512988,0
2010-09-02,5.183,5.2015,5.1549,5.1922,311855,0
2010-09-03,5.1549,5.2573,5.1549,5.2387,211838,0
2010-09-07,5.22,5.2666,5.22,5.2481,300060,0
2010-09-08,5.2015,5.2015,5.1457,5.183,409281,0
2010-09-09,5.2015,5.22,5.0245,5.0528,1399250,0
2010-09-10,5.0341,5.1271,5.0341,5.1177,632203,0
2010-09-13,5.1457,5.1737,5.1271,5.1643,363861,0
2010-09-14,5.0805,5.1177,5.0619,5.1085,565551,0
2010-09-15,4.9968,5.0341,4.9689,5.0245,926620,0
2010-09-16,4.9224,4.9224,4.8292,4.8665,456340,0
2010-09-17,4.7734,4.7828,4.7455,4.7734,603560,0
2010-09-20,4.7734,4.8015,4.7641,4.8015,812562,0
2010-09-21,4.727,4.727,4.5687,4.5781,5133552,0
2010-09-22,4.699,4.699,4.606,4.6619,2216440,0
2010-09-23,4.6153,4.6804,4.5873,4.6246,397588,0
2010-09-24,4.7083,4.727,4.6432,4.6619,2154610,0
2010-09-27,4.6338,4.6338,4.5595,4.5873,565410,0
2010-09-28,4.4943,4.5315,4.4479,4.5223,747933,0
2010-09-29,4.5223,4.5781,4.5128,4.5128,324867,0
2010-09-30,4.5128,4.5223,4.4198,4.4384,914798,0
2010-10-01,4.55,4.6246,4.5315,4.5968,837108,0
2010-10-04,4.485,4.4943,4.4384,4.4665,1744137,0
2010-10-05,4.5409,4.6153,4.5409,4.5687,827084,0
2010-10-06,4.8292,4.9132,4.8201,4.9036,1632849,0
2010-10-07,4.9875,5.0245,4.9409,4.9409,1847980,0
2010-10-08,5.0528,5.099,5.0154,5.099,1370591,0
2010-10-11,5.0619,5.099,5.0528,5.0619,473785,0
2010-10-12,4.9595,4.9783,4.9132,4.9503,501644,0
2010-10-13,4.9318,4.9783,4.9132,4.9318,379900,0
2010-10-14,5.1457,5.1737,5.0341,5.099,1433427,0
2010-10-15,4.8944,4.9132,4.7922,4.8015,733586,0
2010-10-18,4.8665,4.8851,4.8292,4.8574,2437506,0
2010-10-19,4.8387,4.8944,4.8015,4.8387,4046983,0
2010-10-20,4.9036,4.9409,4.8944,4.9036,1120882,0
2010-10-21,4.9036,4.9595,4.8387,4.8665,827587,0
2010-10-22,4.9783,5.006,4.9595,4.9875,729252,0
2010-10-25,5.0898,5.1177,5.0528,5.0898,1055410,0
2010-10-26,4.9875,5.0528,4.9036,4.9409,1169561,0
2010-10-27,4.8851,4.9132,4.8665,4.9132,550315,0
2010-10-28,4.9503,4.9503,4.8851,4.8944,264707,0
2010-10-29,4.8015,4.8015,4.6246,4.7083,949397,0
2010-11-01,4.5968,4.5968,4.5128,4.5223,903083,0
2010-11-02,4.7455,4.7641,4.6804,4.7083,725181,0
2010-11-03,4.7455,4.7548,4.6619,4.7363,702769,0
2010-11-04,4.7455,4.8574,4.7455,4.8387,747238,0
2010-11-05,4.9503,4.9875,4.9318,4.9318,514726,0
2010-11-08,4.8758,4.9224,4.8665,4.9132,414904,0
2010-11-09,4.9132,4.9224,4.8107,4.8107,301693,0
2010-11-10,5.0245,5.0898,4.9968,5.0898,736317,0
2010-11-11,5.1643,5.2015,5.099,5.1362,666135,0
2010-11-12,5.1271,5.1362,5.0528,5.0805,520171,0
2010-11-15,5.1177,5.183,5.099,5.1177,538904,0
2010-11-16,5.0898,5.1457,5.0154,5.0712,499815,0
2010-11-17,5.1362,5.1922,5.1177,5.1549,591542,0
2010-11-18,5.4341,5.4527,5.3877,5.4063,1164769,0
2010-11-19,5.4527,5.518,5.4249,5.5086,837359,0
2010-11-22,5.4806,5.5457,5.4436,5.5365,1467012,0
2010-11-23,5.4063,5.4713,5.3596,5.3969,748465,0
2010-11-24,5.4899,5.5457,5.4527,5.5457,607334,0
2010-11-26,5.341,5.341,5.2481,5.2481,785363,0
2010-11-29,5.3225,5.3877,5.2852,5.3877,979194,0
2010-11-30,5.2573,5.341,5.2573,5.3225,274313,0
2010-12-01,5.3317,5.4063,5.3132,5.3783,798939,0
2010-12-02,5.4249,5.5365,5.4249,5.5365,835573,0
2010-12-03,5.462,5.5271,5.462,5.5271,380806,0
2010-12-06,5.4899,5.5365,5.4806,5.518,310031,0
2010-12-07,5.5645,5.5645,5.4713,5.4713,412475,0
2010-12-08,5.4249,5.4527,5.3877,5.4436,711617,0
2010-12-09,5.6203,5.676,5.583,5.676,818442,0
2010-12-10,5.6109,5.6203,5.5738,5.6203,322737,0
2010-12-13,5.8343,5.9179,5.6853,5.7784,665322,0
2010-12-14,5.8249,5.8622,5.797,5.8435,400218,0
2010-12-15,5.8249,5.8343,5.7318,5.7412,377855,0
2010-12-16,5.7877,5.797,5.7318,5.797,248292,0
2010-12-17,5.7877,5.8063,5.7692,5.797,402615,0
2010-12-20,5.7692,5.7877,5.7318,5.7599,502765,0
2010-12-21,5.7599,5.7692,5.7412,5.7599,220517,0
2010-12-22,5.8156,5.8622,5.8063,5.8527,229731,0
2010-12-23,5.8527,5.8808,5.8343,5.8714,472828,0
2010-12-27,5.8156,5.8714,5.797,5.8156,276691,0
2010-12-28,5.9831,5.9831,5.9087,5.9553,310581,0
2010-12-29,5.9273,5.9831,5.9087,5.9553,660751,0
2010-12-30,5.9087,5.9553,5.8622,5.8622,295050,0
2010-12-31,5.8714,5.9366,5.8527,5.9366,230852,0
2011-01-03,5.9366,6.0111,5.9179,6.0017,1314784,0
2011-01-04,5.9739,5.9831,5.9179,5.9458,461073,0
2011-01-05,5.8622,5.9179,5.8435,5.8622,601985,0
2011-01-06,6.0855,6.1042,6.0389,6.0855,1665035,0
2011-01-07,6.0575,6.0947,5.9645,6.0668,800757,0
2011-01-10,6.0761,6.0947,6.0017,6.0855,533646,0
2011-01-11,6.0575,6.0575,5.9925,6.0482,654415,0
2011-01-12,6.0389,6.132,6.0111,6.0482,1739838,0
2011-01-13,6.2064,6.2809,6.1599,6.1692,673615,0
2011-01-14,6.1133,6.1133,6.0482,6.0947,1754554,0
2011-01-18,6.0482,6.0668,6.0111,6.0482,1102484,0
2011-01-19,6.0668,6.0761,5.9458,5.9645,761001,0
2011-01-20,5.9458,5.9645,5.8994,5.9458,529644,0
2011-01-21,5.8249,5.8527,5.7784,5.8063,528484,0
2011-01-24,5.7692,5.8249,5.7505,5.797,473883,0
2011-01-25,5.8063,5.8808,5.8063,5.8714,283976,0
2011-01-26,5.8343,5.8527,5.8063,5.8249,230264,0
2011-01-27,5.7877,5.8249,5.7877,5.8063,1070352,0
2011-01-28,5.7599,5.7599,5.583,5.6016,766339,0
2011-01-31,5.676,5.7224,5.6482,5.6853,825773,0
2011-02-01,5.7505,5.7505,5.6853,5.7412,572323,0
2011-02-02,5.8156,5.9273,5.7784,5.8808,884503,0
2011-02-03,5.9087,5.9739,5.8901,5.9739,438737,0
2011-02-04,5.9645,5.9831,5.9087,5.9179,404684,0
2011-02-07,5.9273,5.9831,5.9179,5.9645,408642,0
2011-02-08,5.9645,6.0111,5.9645,5.9645,415478,0
2011-02-09,5.8622,5.8808,5.8249,5.8622,473757,0
2011-02-10,5.8435,5.8714,5.7877,5.8527,143253,0
2011-02-11,5.8249,5.8714,5.797,5.8343,248807,0
2011-02-14,5.8901,5.9831,5.8901,5.9831,294618,0
2011-02-15,5.9087,5.9458,5.8808,5.8901,1065218,0
2011-02-16,6.1133,6.1228,6.0668,6.1228,462526,0
2011-02-18,6.1692,6.1785,6.1228,6.1228,393633,0
2011-02-22,5.8808,5.9087,5.7877,5.7877,964296,0
2011-02-23,5.7505,5.7505,5.6574,5.7133,781662,0
2011-02-24,5.7133,5.7224,5.6574,5.6947,473936,0
2011-02-25,5.7505,5.8156,5.7318,5.8063,172562,0
2011-02-28,5.8994,5.9087,5.8622,5.8714,325223,0
2011-03-01,5.8808,5.9273,5.7784,5.8156,1408158,0
2011-03-02,5.7505,5.7784,5.6947,5.7505,895594,0
2011-03-03,5.7599,5.8249,5.7224,5.8249,475220,0
2011-03-04,5.7318,5.7599,5.6668,5.6853,325391,0
2011-03-07,5.6668,5.6853,5.462,5.5457,1201410,0
2011-03-08,5.5457,5.6016,5.4993,5.5923,498806,0
2011-03-09,5.5923,5.6203,5.5457,5.6203,230952,0
2011-03-10,5.5271,5.5271,5.4341,5.4713,305027,0
2011-03-11,5.3596,5.4063,5.3503,5.3783,538664,0
2011-03-14,4.9224,5.0712,4.9224,5.0619,1978859,0
2011-03-15,4.5036,4.9224,4.5036,4.8944,3799682,0
2011-03-16,4.8851,4.9224,4.7641,4.7641,5613513,0
2011-03-17,4.9036,5.0805,4.9036,5.0245,2368980,0
2011-03-18,5.0712,5.1643,5.0433,5.1457,782652,0
2011-03-21,5.2481,5.3317,5.2108,5.2666,1096365,0
2011-03-22,5.341,5.3503,5.2481,5.3225,1214036,0
2011-03-23,5.2015,5.2946,5.1643,5.2294,907698,0
2011-03-24,5.099,5.1362,5.0712,5.1085,1358818,0
2011-03-25,5.0154,5.0898,4.9875,5.006,2410610,0
2011-03-28,4.9503,4.9595,4.8758,4.8944,655592,0
2011-03-29,4.8479,4.8479,4.7641,4.7922,810381,0
2011-03-30,4.8574,4.9224,4.8479,4.9132,657433,0
2011-03-31,4.8665,4.8944,4.8201,4.8387,391354,0
2011-04-01,4.7922,4.7922,4.727,4.7548,1574620,0
2011-04-04,4.7548,4.7641,4.6711,4.6898,1498899,0
2011-04-05,4.6525,4.6525,4.5687,4.5687,1660557,0
2011-04-06,4.55,4.5595,4.4571,4.485,2253095,0
2011-04-07,4.5128,4.55,4.4198,4.4665,1307125,0
2011-04-08,4.6246,4.6432,4.55,4.5968,1215367,0
2011-04-11,4.6153,4.6246,4.5595,4.5781,429754,0
2011-04-12,4.5595,4.6338,4.5595,4.5968,524037,0
2011-04-13,4.6711,4.6711,4.6153,4.6525,1309325,0
2011-04-14,4.5968,4.6432,4.5968,4.6432,565228,0
2011-04-15,4.6153,4.6246,4.5781,4.5873,381129,0
2011-04-18,4.4757,4.55,4.4757,4.55,378579,0
2011-04-19,4.5781,4.6153,4.5595,4.5873,349961,0
2011-04-20,4.6432,4.6432,4.5873,4.6246,472076,0
2011-04-21,4.6525,4.7177,4.6246,4.6898,635618,0
2011-04-25,4.7363,4.7734,4.727,4.7548,524559,0
2011-04-26,4.727,4.7641,4.7177,4.7363,546322,0
2011-04-27,4.6898,4.6898,4.5968,4.6525,372625,0
2011-04-28,4.6898,4.7734,4.6432,4.7734,621690,0
2011-04-29,4.7177,4.7455,4.6525,4.7455,433137,0
2011-05-02,4.7455,4.7734,4.727,4.7734,479910,0
2011-05-03,4.7548,4.7922,4.699,4.7177,252604,0
2011-05-04,4.7734,4.7734,4.6898,4.7083,297034,0
2011-05-05,4.7083,4.7177,4.6432,4.6898,399960,0
2011-05-06,4.8387,4.8479,4.7734,4.8015,516489,0
2011-05-09,4.7734,4.7828,4.727,4.7734,413973,0
2011-05-10,4.7641,4.7734,4.727,4.727,282853,0
2011-05-11,4.7177,4.7455,4.6525,4.6711,234125,0
2011-05-12,4.6804,4.6804,4.6153,4.6711,673785,0
2011-05-13,4.606,4.6432,4.5223,4.5595,520413,0
2011-05-16,4.4943,4.4943,4.4198,4.4479,561134,0
2011-05-17,4.5315,4.5968,4.5036,4.5968,518429,0
2011-05-18,4.6153,4.6153,4.5687,4.5687,416791,0
2011-05-19,4.5409,4.5595,4.485,4.5595,822884,0
2011-05-20,4.5128,4.5128,4.4198,4.4479,1033845,0
2011-05-23,4.4198,4.4292,4.3175,4.3175,1342591,0
2011-05-24,4.3362,4.4013,4.3269,4.3362,479475,0
2011-05-25,4.4198,4.4943,4.4198,4.4757,473647,0
2011-05-26,4.5036,4.5315,4.4757,4.5128,518718,0
2011-05-27,4.5595,4.5873,4.5409,4.5873,431622,0
2011-05-31,4.6804,4.699,4.6246,4.6432,367589,0
2011-06-01,4.6525,4.6711,4.5873,4.606,422457,0
2011-06-02,4.6525,4.6711,4.6153,4.6338,496293,0
2011-06-03,4.5873,4.6153,4.5595,4.606,160644,0
2011-06-06,4.5595,4.5595,4.485,4.5128,345104,0
2011-06-07,4.5873,4.6246,4.5781,4.6246,492413,0
2011-06-08,4.6246,4.6246,4.5873,4.6246,743048,0
2011-06-09,4.5781,4.6338,4.5687,4.606,1376576,0
2011-06-10,4.6153,4.6153,4.5036,4.55,506262,0
2011-06-13,4.5315,4.55,4.5223,4.55,445922,0
2011-06-14,4.5873,4.6153,4.5781,4.606,507638,0
2011-06-15,4.4384,4.4479,4.364,4.3733,714060,0
2011-06-16,4.3547,4.364,4.2989,4.3547,452705,0
2011-06-17,4.3269,4.3455,4.2989,4.3175,404125,0
2011-06-20,4.2989,4.3455,4.2895,4.3455,187279,0
2011-06-21,4.3362,4.364,4.3269,4.3269,590286,0
2011-06-22,4.4198,4.4292,4.3733,4.3919,212743,0
2011-06-23,4.3269,4.3733,4.2989,4.364,413624,0
2011-06-24,4.4571,4.4665,4.4106,4.4106,284208,0
2011-06-27,4.4013,4.4571,4.4013,4.4198,387942,0
2011-06-28,4.4384,4.4757,4.4384,4.4479,286988,0
2011-06-29,4.5687,4.5968,4.5409,4.5968,359362,0
2011-06-30,4.5968,4.6153,4.5687,4.5873,199921,0
2011-07-01,4.606,4.6525,4.5781,4.6338,288949,0
2011-07-05,4.606,4.6338,4.5873,4.606,233074,0
2011-07-06,4.6246,4.6432,4.6153,4.6246,207667,0
2011-07-07,4.6711,4.6898,4.6432,4.6711,297945,0
2011-07-08,4.6246,4.6246,4.5687,4.5968,343123,0
2011-07-11,4.5409,4.55,4.4943,4.5036,151033,0
2011-07-12,4.4479,4.5036,4.4384,4.4757,186168,0
2011-07-13,4.5409,4.6153,4.5409,4.5595,218997,0
2011-07-14,4.5409,4.55,4.4665,4.5036,191191,0
2011-07-15,4.5128,4.5595,4.5036,4.5595,178102,0
2011-07-18,4.5128,4.5223,4.4479,4.4571,260329,0
2011-07-19,4.4479,4.4571,4.4198,4.4198,226097,0
2011-07-20,4.4571,4.5223,4.4571,4.5223,337016,0
2011-07-21,4.5409,4.5968,4.5223,4.5968,399860,0
2011-07-22,4.6432,4.6804,4.6338,4.6711,382777,0
2011-07-25,4.606,4.6153,4.5968,4.5968,166216,0
2011-07-26,4.5781,4.6432,4.5781,4.6338,419995,0
2011-07-27,4.5595,4.5781,4.485,4.4943,494230,0
2011-07-28,4.5036,4.5595,4.4665,4.55,454113,0
2011-07-29,4.3826,4.5223,4.3547,4.5128,238936,0
2011-08-01,4.5781,4.5873,4.4665,4.485,441491,0
2011-08-02,4.485,4.5128,4.4292,4.4665,205642,0
2011-08-03,4.4384,4.4665,4.3826,4.4571,231084,0
2011-08-04,4.2989,4.2989,4.1593,4.1779,417180,0
2011-08-05,4.1128,4.1872,4.0198,4.0942,853822,0
2011-08-08,4.0384,4.057,3.8335,3.8335,1075122,0
2011-08-09,3.9081,4.057,3.843,4.0476,1491737,0
2011-08-10,3.8709,3.8709,3.7033,3.7033,6431044,0
2011-08-11,3.7685,3.9081,3.7407,3.8709,827391,0
2011-08-12,3.8803,3.9174,3.8522,3.8522,349973,0
2011-08-15,3.9266,3.9546,3.9081,3.9546,262661,0
2011-08-16,3.8709,3.8895,3.8335,3.8617,235043,0
2011-08-17,3.9174,3.9825,3.9174,3.9733,290248,0
2011-08-18,3.8522,3.8522,3.7964,3.8243,362007,0
2011-08-19,3.7778,3.8151,3.7219,3.7219,465371,0
2011-08-22,3.7778,3.7778,3.7033,3.7313,303760,0
2011-08-23,3.7778,3.8522,3.7592,3.8522,313647,0
2011-08-24,3.75,3.8057,3.7219,3.7592,281627,0
2011-08-25,3.8522,3.8522,3.7407,3.7592,297529,0
2011-08-26,3.7592,3.8335,3.7313,3.7964,181387,0
2011-08-29,3.8243,3.8617,3.8057,3.8522,275184,0
2011-08-30,3.8895,3.9266,3.8617,3.8895,295808,0
2011-08-31,3.8988,3.9453,3.8803,3.8988,283729,0
2011-09-01,3.9266,3.9639,3.8988,3.9081,194106,0
2011-09-02,3.8522,3.8522,3.7871,3.7964,160600,0
2011-09-06,3.5359,3.5359,3.4895,3.5359,392227,0
2011-09-07,3.6568,3.694,3.6103,3.6848,524375,0
2011-09-08,3.5637,3.601,3.5359,3.5453,289874,0
2011-09-09,3.5173,3.5453,3.4708,3.5173,239202,0
2011-09-12,3.4244,3.4522,3.3777,3.4522,257623,0
2011-09-13,3.5453,3.601,3.5266,3.573,449569,0
2011-09-14,3.5453,3.601,3.508,3.5637,310844,0
2011-09-15,3.5545,3.5917,3.5359,3.5917,370295,0
2011-09-16,3.694,3.7407,3.6288,3.6288,903467,0
2011-09-19,3.6476,3.6662,3.601,3.6382,492618,0
2011-09-20,3.5917,3.6382,3.5824,3.601,293925,0
2011-09-21,3.5917,3.601,3.4334,3.4522,1327644,0
2011-09-22,3.3871,3.3871,3.2661,3.3032,1608653,0
2011-09-23,3.3032,3.3404,3.2661,3.3126,400917,0
2011-09-26,3.3871,3.4057,3.3218,3.3964,340873,0
2011-09-27,3.4334,3.4334,3.3499,3.3591,416921,0
2011-09-28,3.4895,3.508,3.4244,3.4244,261559,0
2011-09-29,3.4895,3.5173,3.4334,3.4987,153322,0
2011-09-30,3.4244,3.4244,3.3126,3.3126,220648,0
2011-10-03,3.3032,3.3218,3.201,3.2102,310441,0
2011-10-04,3.201,3.2569,3.1171,3.238,624290,0
2011-10-05,3.201,3.238,3.1638,3.201,328294,0
2011-10-06,3.2661,3.3591,3.2569,3.3591,386030,0
2011-10-07,3.3313,3.3499,3.2847,3.2941,187617,0
2011-10-10,3.3313,3.3964,3.3218,3.3777,321443,0
2011-10-11,3.3777,3.4244,3.3777,3.4244,289504,0
2011-10-12,3.4057,3.4244,3.3777,3.4149,301532,0
2011-10-13,3.4987,3.5545,3.4987,3.5453,461065,0
2011-10-14,3.5359,3.5359,3.4895,3.5173,327035,0
2011-10-17,3.573,3.601,3.5545,3.5824,257900,0
2011-10-18,3.5266,3.6103,3.4987,3.601,1584964,0
2011-10-19,3.4428,3.4428,3.3871,3.3964,1419518,0
2011-10-20,3.4149,3.4149,3.3591,3.3871,410413,0
2011-10-21,3.4334,3.4987,3.4334,3.4615,292204,0
2011-10-24,3.4801,3.5453,3.4708,3.5173,241476,0
2011-10-25,3.4987,3.508,3.4522,3.4615,339699,0
2011-10-26,3.4895,3.5266,3.4708,3.508,600322,0
2011-10-27,3.7592,3.8335,3.7592,3.8243,497649,0
2011-10-28,3.7964,3.8243,3.7871,3.8057,805517,0
2011-10-31,3.601,3.6198,3.5453,3.5453,509134,0
2011-11-01,3.3683,3.4057,3.2755,3.2847,841920,0
2011-11-02,3.3499,3.3871,3.3126,3.3871,438184,0
2011-11-03,3.3591,3.4244,3.3404,3.4057,409383,0
2011-11-04,3.3683,3.4244,3.3683,3.4149,202652,0
2011-11-07,3.3964,3.4428,3.3777,3.4149,229270,0
2011-11-08,2.9405,3.1823,2.9405,2.9962,3653105,0
2011-11-09,3.0241,3.0241,2.8752,2.8846,1509094,0
2011-11-10,2.9218,2.9405,2.8846,2.8938,553481,0
2011-11-11,2.931,2.9405,2.8938,2.9218,234485,0
2011-11-14,3.0148,3.0707,2.9868,3.0148,581901,0
2011-11-15,3.0241,3.0426,2.9683,3.0054,578834,0
2011-11-16,2.9218,2.9218,2.8659,2.8846,554172,0
2011-11-17,2.931,2.9496,2.8752,2.8846,1005983,0
2011-11-18,2.9033,2.9124,2.8752,2.8752,512346,0
2011-11-21,2.8472,2.8752,2.8287,2.8287,418673,0
2011-11-22,2.8195,2.8565,2.7822,2.8009,314673,0
2011-11-23,2.7822,2.7915,2.7079,2.7264,542741,0
2011-11-25,2.7264,2.7637,2.7079,2.7451,412685,0
2011-11-28,2.8381,2.8846,2.8287,2.8472,649225,0
2011-11-29,2.8846,2.9033,2.8472,2.8752,470556,0
2011-11-30,3.0054,3.08,2.9683,3.0707,2035389,0
2011-12-01,3.0426,3.052,3.0054,3.0241,175972,0
2011-12-02,3.0241,3.052,3.0148,3.0336,262225,0
2011-12-05,3.0893,3.1078,3.0614,3.0893,533266,0
2011-12-06,3.052,3.0707,3.0148,3.0614,165915,0
2011-12-07,3.0614,3.1171,3.052,3.1078,249144,0
2011-12-08,3.1171,3.1264,3.0426,3.0893,376292,0
2011-12-09,3.0336,3.0893,3.0336,3.052,335846,0
2011-12-12,3.0707,3.1078,3.0336,3.0893,663044,0
2011-12-13,3.1078,3.1171,3.0336,3.0426,446044,0
2011-12-14,3.0336,3.0336,2.9962,3.0148,351673,0
2011-12-15,3.0148,3.0241,2.9591,2.9775,423031,0
2011-12-16,3.0148,3.0336,2.9591,2.9591,713901,0
2011-12-19,2.9218,2.9405,2.8195,2.8472,698146,0
2011-12-20,2.8659,2.9496,2.8659,2.9124,377658,0
2011-12-21,2.8846,2.8938,2.8472,2.8565,239102,0
2011-12-22,2.8565,2.9218,2.8565,2.9033,298628,0
2011-12-23,2.9218,2.9218,2.8846,2.9033,161588,0
2011-12-27,2.8565,2.8565,2.8287,2.8287,209997,0
2011-12-28,2.8009,2.8009,2.7356,2.7451,218721,0
2011-12-29,2.7451,2.8195,2.7451,2.7915,621381,0
2011-12-30,2.7542,2.7915,2.7451,2.7729,387810,0
2012-01-03,2.8009,2.8938,2.8009,2.8846,371209,0
2012-01-04,2.9962,3.0054,2.9405,2.9683,319932,0
2012-01-05,2.8938,2.9591,2.8938,2.9591,268499,0
2012-01-06,2.9496,2.9496,2.9218,2.9496,150155,0
2012-01-09,2.9496,2.9496,2.9218,2.9405,217667,0
2012-01-10,3.0241,3.052,3.0148,3.0426,367766,0
2012-01-11,3.0614,3.1359,3.0614,3.1359,335443,0
2012-01-12,3.0336,3.0426,2.9868,3.0336,381834,0
2012-01-13,3.0336,3.0336,2.9775,2.9962,140161,0
2012-01-17,3.0241,3.0426,3.0054,3.0148,165530,0
2012-01-18,3.08,3.1171,3.0614,3.1171,461254,0
2012-01-19,3.2102,3.2473,3.201,3.2473,306451,0
2012-01-20,3.3404,3.3871,3.3218,3.3591,377955,0
2012-01-23,3.4244,3.4615,3.4244,3.4522,207512,0
2012-01-24,3.3404,3.3499,3.2941,3.3499,298272,0
2012-01-25,3.3404,3.4149,3.3404,3.4149,297996,0
2012-01-26,3.3499,3.3777,3.3032,3.3126,402080,0
2012-01-27,3.2661,3.2941,3.2569,3.2941,289859,0
2012-01-30,3.3126,3.3683,3.2847,3.3683,545392,0
2012-01-31,3.3871,3.3964,3.3404,3.3964,231485,0
2012-02-01,3.5173,3.5824,3.4895,3.5173,454071,0
2012-02-02,3.6198,3.7033,3.6198,3.6755,572830,0
2012-02-03,3.6198,3.694,3.6198,3.694,601771,0
2012-02-06,3.7033,3.7127,3.7033,3.7127,249853,0
2012-02-07,3.7871,3.7871,3.75,3.75,205152,0
2012-02-08,3.7871,3.8057,3.7592,3.7685,224494,0
2012-02-09,3.8243,3.8335,3.7964,3.8151,341359,0
2012-02-10,3.7127,3.7219,3.6755,3.694,501140,0
2012-02-13,3.7313,3.7407,3.7033,3.7127,530681,0
2012-02-14,3.75,3.7592,3.7219,3.7592,140205,0
2012-02-15,3.9174,3.9453,3.8895,3.8895,375545,0
2012-02-16,3.9361,4.0291,3.9266,4.0291,422751,0
2012-02-17,4.0942,4.0942,4.0291,4.057,500948,0
2012-02-21,4.0384,4.0663,4.0384,4.0476,166957,0
2012-02-22,4.15,4.1965,4.1221,4.15,621056,0
2012-02-23,4.2989,4.3547,4.2803,4.3455,570860,0
2012-02-24,4.4106,4.4384,4.3826,4.3919,291653,0
2012-02-27,4.2895,4.3362,4.2525,4.3362,328336,0
2012-02-28,4.4292,4.4571,4.4013,4.4479,304195,0
2012-02-29,4.364,4.3733,4.2617,4.2711,410861,0
2012-03-01,4.243,4.2895,4.2153,4.2711,664492,0
2012-03-02,4.2895,4.3081,4.2617,4.2895,208850,0
2012-03-05,4.2339,4.2617,4.206,4.2245,491909,0
2012-03-06,4.1221,4.15,4.1036,4.15,415309,0
2012-03-07,4.1965,4.1965,4.1128,4.1686,345460,0
2012-03-08,4.3175,4.364,4.2989,4.3455,329151,0
2012-03-09,4.364,4.3826,4.3547,4.364,177196,0
2012-03-12,4.3081,4.3455,4.2989,4.3269,342366,0
2012-03-13,4.364,4.4384,4.3455,4.4292,389370,0
2012-03-14,4.4665,4.4757,4.4013,4.4292,256389,0
2012-03-15,4.4013,4.4571,4.4013,4.4571,144217,0
2012-03-16,4.485,4.5036,4.4198,4.4292,1069515,0
2012-03-19,4.5409,4.5873,4.5409,4.5595,334508,0
2012-03-20,4.5128,4.55,4.485,4.5409,161448,0
2012-03-21,4.3826,4.4106,4.2525,4.2895,1003491,0
2012-03-22,4.3175,4.3175,4.2617,4.2803,535624,0
2012-03-23,4.1965,4.2339,4.1593,4.2339,277613,0
2012-03-26,4.1315,4.1593,4.1221,4.1593,552565,0
2012-03-27,4.1593,4.1965,4.1593,4.1593,233168,0
2012-03-28,4.2153,4.2245,4.15,4.206,304531,0
2012-03-29,4.1221,4.1593,4.1036,4.1593,140950,0
2012-03-30,4.1315,4.1408,4.085,4.1036,117954,0
2012-04-02,4.15,4.2153,4.1408,4.2153,197371,0
2012-04-03,4.1686,4.1686,4.0942,4.1315,318497,0
2012-04-04,3.9546,3.9919,3.9174,3.9919,703444,0
2012-04-05,4.0011,4.0476,4.0011,4.0198,132283,0
2012-04-09,3.9361,3.9361,3.8617,3.9081,1247960,0
2012-04-10,3.9546,3.9546,3.8709,3.8988,675880,0
2012-04-11,3.9081,3.9361,3.9081,3.9361,540948,0
2012-04-12,3.9081,3.9733,3.8803,3.9639,169304,0
2012-04-13,4.0198,4.0291,3.9453,3.9453,166561,0
2012-04-16,3.9733,3.9919,3.9266,3.9919,4169692,0
2012-04-17,3.9639,4.0011,3.9453,3.9546,286323,0
2012-04-18,3.9639,3.9919,3.9453,3.9919,340110,0
2012-04-19,4.0011,4.0198,3.9361,3.9639,194035,0
2012-04-20,3.9453,3.9453,3.8988,3.9266,306618,0
2012-04-23,3.8522,3.8709,3.8151,3.8617,723376,0
2012-04-24,3.8151,3.8709,3.8151,3.8709,333445,0
2012-04-25,3.8988,3.9174,3.8709,3.8709,746491,0
2012-04-26,3.8057,3.9081,3.7964,3.8988,517954,0
2012-04-27,3.8243,3.8803,3.8243,3.8243,328222,0
2012-04-30,3.7964,3.8151,3.7778,3.7871,217034,0
2012-05-01,3.6198,3.694,3.6198,3.694,278660,0
2012-05-02,3.573,3.6103,3.573,3.5824,265294,0
2012-05-03,3.5824,3.5917,3.5173,3.5173,628614,0
2012-05-04,3.5266,3.5359,3.4615,3.508,589764,0
2012-05-07,3.3777,3.4244,3.3591,3.4244,397761,0
2012-05-08,3.3499,3.3499,3.2661,3.3218,503087,0
2012-05-09,3.3032,3.3313,3.2661,3.3218,190147,0
2012-05-10,3.3404,3.3404,3.2941,3.2941,245364,0
2012-05-11,3.201,3.2289,3.1823,3.1916,233704,0
2012-05-14,3.201,3.201,3.1545,3.1638,356270,0
2012-05-15,3.1171,3.1451,3.0986,3.1171,152249,0
2012-05-16,3.0986,3.1171,3.0426,3.0426,259056,0
2012-05-17,3.201,3.2473,3.1638,3.1638,325139,0
2012-05-18,3.1545,3.1545,3.0893,3.0893,217143,0
2012-05-21,3.0893,3.1451,3.0707,3.1451,258819,0
2012-05-22,3.1171,3.1451,3.08,3.1264,447284,0
2012-05-23,3.0241,3.052,2.9683,3.052,402533,0
2012-05-24,3.0614,3.0614,3.0148,3.0148,207280,0
2012-05-25,2.9962,3.0336,2.9868,2.9868,105709,0
2012-05-29,3.0614,3.0893,3.0336,3.0893,143325,0
2012-05-30,3.0336,3.0426,2.9962,3.0426,294328,0
2012-05-31,3.0336,3.0426,2.9962,3.0241,221851,0
2012-06-01,2.9496,2.9496,2.8752,2.8752,167440,0
2012-06-04,2.8752,2.9033,2.8381,2.8938,186233,0
2012-06-05,2.9591,3.0054,2.9405,3.0054,115994,0
2012-06-06,3.0707,3.1729,3.0707,3.1359,342156,0
2012-06-07,3.2195,3.2289,3.1545,3.1638,185261,0
2012-06-08,3.1078,3.1264,3.0707,3.1264,147474,0
2012-06-11,3.1359,3.1638,3.052,3.0707,183761,0
2012-06-12,3.0893,3.0893,3.0426,3.0614,106341,0
2012-06-13,3.0336,3.0707,3.0241,3.0614,139430,0
2012-06-14,3.1451,3.201,3.1451,3.1916,203843,0
2012-06-15,3.1545,3.2847,3.1545,3.2755,328845,0
2012-06-18,3.201,3.2569,3.201,3.2195,129135,0
2012-06-19,3.201,3.2569,3.201,3.2569,118571,0
2012-06-20,3.3126,3.3404,3.2755,3.3313,187288,0
2012-06-21,3.3218,3.3218,3.1823,3.1823,242329,0
2012-06-22,3.2941,3.3126,3.2569,3.3032,183853,0
2012-06-25,3.2289,3.2289,3.1545,3.1823,301815,0
2012-06-26,3.1916,3.1916,3.1545,3.1638,201394,0
2012-06-27,3.2473,3.2941,3.238,3.2755,148680,0
2012-06-28,3.238,3.2847,3.238,3.2755,364554,0
2012-06-29,3.4057,3.4428,3.3964,3.4334,427400,0
2012-07-02,3.4244,3.4895,3.4149,3.4895,198137,0
2012-07-03,3.4615,3.4987,3.4615,3.4801,38664,0
2012-07-05,3.3871,3.3964,3.3499,3.3964,114442,0
2012-07-06,3.3404,3.3404,3.3032,3.3032,91781,0
2012-07-09,3.2473,3.2941,3.2473,3.2569,125085,0
2012-07-10,3.201,3.2102,3.1451,3.1545,127620,0
2012-07-11,3.2102,3.2102,3.1823,3.1823,128204,0
2012-07-12,3.1171,3.1171,3.0893,3.0986,150179,0
2012-07-13,3.08,3.1638,3.0707,3.1638,99979,0
2012-07-16,3.1545,3.1545,3.0986,3.1264,119614,0
2012-07-17,3.1359,3.1638,3.1171,3.1638,89335,0
2012-07-18,3.1078,3.1638,3.1078,3.1545,153831,0
2012-07-19,3.1729,3.1729,3.1451,3.1638,66003,0
2012-07-20,3.052,3.052,2.9868,3.052,614718,0
2012-07-23,2.931,2.9496,2.9124,2.9496,136221,0
2012-07-24,2.9775,2.9775,2.9124,2.9496,796020,0
2012-07-25,2.9405,2.9496,2.9124,2.9124,262045,0
2012-07-26,3.0893,3.3683,3.08,3.1823,968031,0
2012-07-27,3.2102,3.3499,3.2102,3.3404,778886,0
2012-07-30,3.2102,3.2847,3.2102,3.2195,324205,0
2012-07-31,3.2661,3.2755,3.2289,3.238,480552,0
2012-08-01,3.2289,3.2473,3.1916,3.238,230451,0
2012-08-02,3.201,3.2289,3.1638,3.2195,327858,0
2012-08-03,3.2102,3.2473,3.201,3.2473,216971,0
2012-08-06,3.3126,3.3313,3.2941,3.3218,227110,0
2012-08-07,3.3683,3.3871,3.3404,3.3404,129676,0
2012-08-08,3.2569,3.2847,3.2569,3.2847,67843,0
2012-08-09,3.3218,3.3499,3.3032,3.3404,317308,0
2012-08-10,3.2755,3.3032,3.2661,3.3032,103155,0
2012-08-13,3.3218,3.3218,3.2941,3.3126,54591,0
2012-08-14,3.2569,3.2569,3.2195,3.238,74219,0
2012-08-15,3.1823,3.201,3.1545,3.1545,149811,0
2012-08-16,3.2473,3.2755,3.238,3.2661,86445,0
2012-08-17,3.3218,3.3404,3.3032,3.3126,87559,0
2012-08-20,3.3126,3.3218,3.2847,3.3218,63925,0
2012-08-21,3.3871,3.4149,3.3499,3.3499,174972,0
2012-08-22,3.2941,3.3313,3.2941,3.3218,151120,0
2012-08-23,3.3313,3.3499,3.3032,3.3032,97900,0
2012-08-24,3.2473,3.2941,3.238,3.2847,127017,0
2012-08-27,3.2473,3.2473,3.2102,3.2102,95094,0
2012-08-28,3.1451,3.1545,3.1264,3.1451,98936,0
2012-08-29,3.1729,3.1729,3.1451,3.1545,46098,0
2012-08-30,3.0148,3.0148,2.9496,2.9683,441551,0
2012-08-31,3.0614,3.0986,3.0148,3.0986,730176,0
2012-09-04,3.1264,3.1359,3.0893,3.1171,122895,0
2012-09-05,3.0893,3.0986,3.052,3.0986,394767,0
2012-09-06,3.1638,3.2289,3.1545,3.2289,133617,0
2012-09-07,3.2661,3.2941,3.2569,3.2755,166198,0
2012-09-10,3.3591,3.3871,3.3404,3.3404,157856,0
2012-09-11,3.3499,3.3871,3.3499,3.3683,224997,0
2012-09-12,3.4149,3.4149,3.3871,3.4149,116018,0
2012-09-13,3.4057,3.4987,3.3777,3.4987,227482,0
2012-09-14,3.5824,3.6382,3.5824,3.6288,264101,0
2012-09-17,3.6103,3.6103,3.5545,3.5545,269961,0
2012-09-18,3.5453,3.5917,3.5266,3.573,893471,0
2012-09-19,3.5824,3.601,3.573,3.5824,785388,0
2012-09-20,3.4987,3.508,3.4801,3.4801,111422,0
2012-09-21,3.4615,3.4615,3.4244,3.4244,99915,0
2012-09-24,3.3964,3.3964,3.3404,3.3591,262249,0
2012-09-25,3.3892,3.3987,3.3426,3.3426,132275,0
2012-09-26,3.3144,3.3331,3.277,3.3331,188790,0
2012-09-27,3.3892,3.4268,3.3705,3.4268,86260,0
2012-09-28,3.3144,3.3331,3.2865,3.3331,130548,0
2012-10-01,3.3144,3.3331,3.277,3.277,104498,0
2012-10-02,3.2865,3.3051,3.2582,3.2582,48577,0
2012-10-03,3.3239,3.3426,3.3051,3.3426,80482,0
2012-10-04,3.3987,3.4362,3.3987,3.4362,104346,0
2012-10-05,3.4175,3.4362,3.3892,3.4175,87387,0
2012-10-08,3.38,3.38,3.3612,3.3612,54626,0
2012-10-09,3.2676,3.277,3.2301,3.2301,118863,0
2012-10-10,3.1834,3.1834,3.146,3.174,98203,0
2012-10-11,3.1928,3.2209,3.1834,3.2115,113820,0
2012-10-12,3.1834,3.2021,3.1647,3.1928,81552,0
2012-10-15,3.174,3.1928,3.146,3.174,59505,0
2012-10-16,3.277,3.3144,3.2582,3.3144,118230,0
2012-10-17,3.3705,3.4082,3.3612,3.38,109912,0
2012-10-18,3.4082,3.4268,3.3892,3.3987,46862,0
2012-10-19,3.3892,3.3892,3.3239,3.3426,58217,0
2012-10-22,3.4362,3.4362,3.3987,3.4362,78214,0
2012-10-23,3.3144,3.3331,3.2956,3.3144,123011,0
2012-10-24,3.3519,3.3519,3.2865,3.3051,134135,0
2012-10-25,3.38,3.38,3.3331,3.3426,77195,0
2012-10-26,3.3239,3.3331,3.2956,3.3051,130506,0
2012-10-31,3.3144,3.38,3.3144,3.3705,195769,0
2012-11-01,3.3426,3.3987,3.3239,3.3987,94122,0
2012-11-02,3.4549,3.4643,3.4175,3.4175,162099,0
2012-11-05,3.3519,3.4268,3.3519,3.4175,151569,0
2012-11-06,3.4082,3.4268,3.3987,3.4268,16976,0
2012-11-07,3.3892,3.3892,3.3144,3.3612,92985,0
2012-11-08,3.38,3.3987,3.3331,3.3519,104589,0
2012-11-09,3.3519,3.3892,3.3426,3.3519,105770,0
2012-11-12,3.3519,3.3519,3.3144,3.3331,44712,0
2012-11-13,3.277,3.3519,3.277,3.3426,167954,0
2012-11-14,3.3705,3.38,3.3051,3.3144,104603,0
2012-11-15,3.4737,3.5204,3.4643,3.5204,530419,0
2012-11-16,3.6515,3.689,3.6233,3.6703,377556,0
2012-11-19,3.7077,3.7451,3.6703,3.7451,260709,0
2012-11-20,3.689,3.6983,3.6703,3.6983,136053,0
2012-11-21,3.6795,3.7171,3.6795,3.7171,296349,0
2012-11-23,3.8761,3.9323,3.8668,3.9323,360412,0
2012-11-26,3.8949,3.9323,3.8761,3.9136,211647,0
2012-11-27,3.9136,3.9323,3.8949,3.9043,79257,0
2012-11-28,3.792,3.8574,3.7639,3.8201,315921,0
2012-11-29,3.8668,3.9231,3.8668,3.9136,405482,0
2012-11-30,3.8856,3.8949,3.8482,3.8856,408993,0
2012-12-03,3.8574,3.8761,3.8482,3.8482,95811,0
2012-12-04,3.8387,3.8668,3.8295,3.8295,127505,0
2012-12-05,3.8295,3.8949,3.8295,3.8856,206044,0
2012-12-06,3.9323,3.9698,3.9136,3.9418,186343,0
2012-12-07,4.0167,4.0167,3.9792,4.0072,92498,0
2012-12-10,3.8949,3.9231,3.8856,3.9043,152275,0
2012-12-11,3.8856,3.9043,3.8668,3.8668,89461,0
2012-12-12,3.9606,4.0072,3.9511,3.9606,185740,0
2012-12-13,4.0354,4.0448,3.9979,4.0167,210175,0
2012-12-14,4.0729,4.0916,4.0448,4.0916,243251,0
2012-12-17,4.1571,4.2226,4.1571,4.2226,226759,0
2012-12-18,4.4567,4.5316,4.4474,4.5316,484743,0
2012-12-19,4.644,4.7564,4.6159,4.6627,589564,0
2012-12-20,4.7844,4.8501,4.7095,4.8501,553611,0
2012-12-21,4.7564,4.8592,4.7376,4.8501,692415,0
2012-12-24,4.8218,4.9062,4.8218,4.8967,198280,0
2012-12-26,5.1964,5.2152,5.1776,5.1964,495121,0
2012-12-27,5.3274,5.393,5.2901,5.3836,549897,0
2012-12-28,5.393,5.393,5.3369,5.3648,377182,0
2012-12-31,5.3648,5.5147,5.3557,5.4959,444538,0
2013-01-02,5.6459,5.7487,5.6364,5.7301,989882,0
2013-01-03,5.6832,5.7208,5.6176,5.6364,1670965,0
2013-01-04,5.5615,5.6176,5.5615,5.5803,819438,0
2013-01-07,5.2993,5.3462,5.262,5.3274,917068,0
2013-01-08,5.159,5.2057,5.0558,5.0934,1030875,0
2013-01-09,5.3369,5.3462,5.2807,5.3274,596905,0
2013-01-10,5.2713,5.3181,5.2526,5.2901,480522,0
2013-01-11,5.1869,5.2152,5.1683,5.2057,553436,0
2013-01-14,5.2339,5.2993,5.2245,5.2807,293337,0
2013-01-15,5.159,5.2245,5.1402,5.2152,344332,0
2013-01-16,5.1308,5.159,5.0841,5.1308,355120,0
2013-01-17,5.112,5.1964,5.1029,5.1776,389992,0
2013-01-18,5.1402,5.1495,5.0934,5.1402,524884,0
2013-01-22,5.112,5.112,5.0653,5.0841,338681,0
2013-01-23,4.9341,4.9624,4.9062,4.9437,493126,0
2013-01-24,5.1308,5.2431,5.1215,5.1964,577663,0
2013-01-25,5.1495,5.1495,5.0465,5.1029,394446,0
2013-01-28,5.0841,5.0841,4.9998,5.0372,407803,0
2013-01-29,5.1402,5.1964,5.1402,5.1869,410527,0
2013-01-30,5.2807,5.3462,5.2807,5.2993,568094,0
2013-01-31,5.3369,5.3743,5.2807,5.3369,377074,0
2013-02-01,5.1776,5.3086,5.1683,5.2807,877307,0
2013-02-04,5.2526,5.2901,5.2057,5.2245,427784,0
2013-02-05,5.2339,5.3181,5.2339,5.3086,304949,0
2013-02-06,5.0841,5.1776,5.0747,5.1683,478285,0
2013-02-07,5.3086,5.3274,5.2152,5.3181,379469,0
2013-02-08,5.3181,5.3557,5.2993,5.3369,203239,0
2013-02-11,5.4492,5.5054,5.421,5.4959,582037,0
2013-02-12,5.599,5.6084,5.5709,5.5897,426310,0
2013-02-13,5.5054,5.5147,5.4304,5.4492,350329,0
2013-02-14,5.3743,5.393,5.3274,5.3648,573147,0
2013-02-15,5.393,5.393,5.3086,5.3369,490121,0
2013-02-19,5.4585,5.5521,5.4492,5.5429,843624,0
2013-02-20,5.5147,5.5241,5.4023,5.4118,563966,0
2013-02-21,5.3274,5.3274,5.2713,5.2993,950733,0
2013-02-22,5.3648,5.4023,5.3462,5.3836,286446,0
2013-02-25,5.4023,5.4304,5.2245,5.2339,731889,0
2013-02-26,5.4118,5.4304,5.3557,5.4304,654464,0
2013-02-27,5.3648,5.4492,5.3274,5.421,469527,0
2013-02-28,5.3962,5.4624,5.3394,5.3962,577320,0
2013-03-01,5.5054,5.6551,5.4867,5.6459,933253,0
2013-03-04,5.5897,5.6364,5.5521,5.6271,736761,0
2013-03-05,5.6364,5.702,5.6271,5.6646,535375,0
2013-03-06,5.6738,5.7769,5.6646,5.7301,1232395,0
2013-03-07,5.6084,5.6459,5.5803,5.5897,1033577,0
2013-03-08,5.5429,5.5615,5.5147,5.5429,976046,0
2013-03-11,5.6832,5.7956,5.6832,5.7769,961032,0
2013-03-12,5.6271,5.6832,5.6084,5.6271,405785,0
2013-03-13,5.6646,5.7208,5.6176,5.6925,199085,0
2013-03-14,5.7208,5.8049,5.6925,5.8049,503000,0
2013-03-15,5.7208,5.7395,5.6738,5.702,325760,0
2013-03-18,5.6832,5.7301,5.6364,5.6646,566968,0
2013-03-19,5.6738,5.6832,5.5709,5.6364,378671,0
2013-03-20,5.6738,5.8143,5.6646,5.7862,1016625,0
2013-03-21,5.8236,5.8611,5.7862,5.8236,1517666,0
2013-03-22,5.8799,5.8987,5.8611,5.8892,490855,0
2013-03-25,5.8799,5.8892,5.7208,5.7769,614640,0
2013-03-26,5.8498,5.8498,5.7931,5.8027,282936,0
2013-03-27,5.7931,5.8781,5.7742,5.8688,420328,0
2013-03-28,5.8027,5.8309,5.7931,5.8309,337759,0
2013-04-01,5.6231,5.6231,5.4436,5.4813,659191,0
2013-04-02,5.6419,5.727,5.6325,5.6985,825077,0
2013-04-03,5.6893,5.6893,5.4907,5.519,773510,0
2013-04-04,5.8781,6.0577,5.8688,6.0388,1207244,0
2013-04-05,5.9727,6.1144,5.8876,6.0955,1717965,0
2013-04-08,6.3601,6.5776,6.3601,6.5208,3945560,0
2013-04-09,6.3696,6.4735,6.2844,6.4074,2501562,0
2013-04-10,6.7192,6.8799,6.7192,6.8138,2365915,0
2013-04-11,7.1351,7.3336,7.1068,7.239,2133843,0
2013-04-12,7.4375,7.4564,7.258,7.3714,2640183,0
2013-04-15,7.3997,7.4186,7.2107,7.2295,2159952,0
2013-04-16,7.5887,7.6076,7.2484,7.3147,3515458,0
2013-04-17,7.2295,7.2484,7.0123,7.1068,1820418,0
2013-04-18,7.1823,7.2013,7.0784,7.1068,790503,0
2013-04-19,7.1823,7.2769,7.1161,7.2769,1429600,0
2013-04-22,7.2107,7.2957,7.1351,7.258,1012266,0
2013-04-23,7.2484,7.3618,7.2202,7.3241,2834823,0
2013-04-24,7.2202,7.258,7.1635,7.2013,1929683,0
2013-04-25,7.2957,7.428,7.2957,7.3714,1551965,0
2013-04-26,7.7211,7.8157,7.532,7.7021,1676265,0
2013-04-29,7.6076,7.7778,7.6076,7.7021,766596,0
2013-04-30,7.7211,7.7494,7.6644,7.74,855171,0
2013-05-01,7.5131,7.5604,7.4658,7.4847,1258381,0
2013-05-02,7.5699,7.636,7.5037,7.636,1727115,0
2013-05-03,7.7778,7.9006,7.7682,7.8249,2705761,0
2013-05-06,7.8249,7.8345,7.7115,7.7115,3272885,0
2013-05-07,7.5225,7.5604,7.5037,7.5509,1961988,0
2013-05-08,7.532,7.6454,7.5225,7.5793,1676700,0
2013-05-09,7.8533,8.0235,7.8249,7.9006,2803712,0
2013-05-10,8.0706,8.2313,7.9762,8.0613,2488163,0
2013-05-13,8.7133,8.8551,8.6944,8.7889,2442901,0
2013-05-14,8.6661,8.8173,8.6565,8.7511,3016493,0
2013-05-15,8.5905,8.77,8.5337,8.7039,5550502,0
2013-05-16,8.5244,8.5716,8.392,8.4016,2724464,0
2013-05-17,8.685,8.8362,8.6755,8.8078,1797995,0
2013-05-20,8.8834,9.1009,8.8834,9.0346,4381874,0
2013-05-21,9.0157,9.0252,8.9023,8.9779,2521478,0
2013-05-22,8.9307,9.1103,8.8173,8.8456,6033800,0
2013-05-23,7.9951,8.2219,7.8249,8.2219,8145182,0
2013-05-24,7.8723,7.9857,7.8157,7.9195,2683042,0
2013-05-28,7.9668,8.0706,7.8816,7.929,2159623,0
2013-05-29,7.6549,7.7115,7.532,7.7021,2268263,0
2013-05-30,7.5887,7.8157,7.5793,7.7494,3381952,0
2013-05-31,7.3147,7.3902,7.258,7.3147,2901417,0
2013-06-03,6.8516,6.8705,6.6247,6.8421,4343728,0
2013-06-04,7.3618,7.4375,7.1918,7.258,2366768,0
2013-06-05,6.8421,6.8516,6.691,6.7382,2093215,0
2013-06-06,6.7759,6.8043,6.6247,6.7949,2281807,0
2013-06-07,6.9839,7.1823,6.9178,7.154,2081362,0
2013-06-10,7.3808,7.3997,7.239,7.2769,1247373,0
2013-06-11,7.2484,7.3714,7.1918,7.239,2290290,0
2013-06-12,7.4186,7.4375,7.1728,7.2295,1811232,0
2013-06-13,7.3714,7.5131,7.3051,7.4847,1846843,0
2013-06-14,7.2013,7.258,7.0406,7.0406,1433166,0
2013-06-17,7.3147,7.4091,7.239,7.2769,1275039,0
2013-06-18,7.532,7.6171,7.5037,7.532,1543678,0
2013-06-19,7.4753,7.5131,7.2769,7.2769,1850871,0
2013-06-20,7.1068,7.1256,6.9366,6.9745,2087447,0
2013-06-21,7.0312,7.1635,6.946,7.154,2493237,0
2013-06-24,6.8705,7.0406,6.8232,6.9556,2915288,0
2013-06-25,6.9556,7.0689,6.9366,7.0216,1687042,0
2013-06-26,6.8421,6.9082,6.8043,6.8799,1274087,0
2013-06-27,6.8516,6.9366,6.8326,6.9271,983379,0
2013-06-28,6.9745,7.0878,6.9745,7.0312,1344579,0
2013-07-01,7.154,7.2295,7.154,7.1635,814043,0
2013-07-02,7.2484,7.3051,7.1728,7.2295,1080319,0
2013-07-03,7.1351,7.2673,7.1068,7.2295,680359,0
2013-07-05,7.5225,7.5509,7.2862,7.532,1654337,0
2013-07-08,7.5131,7.532,7.4375,7.4753,882980,0
2013-07-09,7.6454,7.6644,7.5793,7.6549,1140415,0
2013-07-10,7.6171,7.6833,7.5699,7.6266,462950,0
2013-07-11,7.8061,7.9195,7.7872,7.9006,1537392,0
2013-07-12,7.7778,7.8345,7.7304,7.8345,789447,0
2013-07-15,7.8533,7.929,7.8439,7.9101,423210,0
2013-07-16,7.8723,7.8723,7.7588,7.7778,711449,0
2013-07-17,7.8533,7.8911,7.8061,7.8345,487763,0
2013-07-18,7.8345,7.8911,7.8345,7.8723,581254,0
2013-07-19,7.7588,7.7682,7.7021,7.7588,791352,0
2013-07-22,7.7304,7.7588,7.7021,7.7304,1318436,0
2013-07-23,7.7778,7.7778,7.6833,7.7211,694249,0
2013-07-24,7.7304,7.7682,7.6549,7.6927,474576,0
2013-07-25,7.5509,7.6266,7.4847,7.6076,752539,0
2013-07-26,7.5793,7.5793,7.3618,7.4753,1039378,0
2013-07-29,7.1351,7.1445,7.0406,7.0594,1049262,0
2013-07-30,7.1918,7.2295,7.154,7.1918,954535,0
2013-07-31,7.1918,7.2769,7.154,7.2013,648216,0
2013-08-01,7.4658,7.5037,7.4091,7.428,588453,0
2013-08-02,7.428,7.4942,7.3902,7.4942,528719,0
2013-08-05,7.4658,7.4942,7.3997,7.428,336305,0
2013-08-06,7.4186,7.4753,7.343,7.3714,927988,0
2013-08-07,7.3525,7.3618,7.2202,7.2484,797007,0
2013-08-08,7.2107,7.239,7.1068,7.2107,570895,0
2013-08-09,7.1918,7.2295,7.1445,7.1635,309532,0
2013-08-12,6.9745,7.0123,6.9556,6.9745,387183,0
2013-08-13,6.9556,7.0312,6.8894,7.0027,680650,0
2013-08-14,7.0973,7.1256,7.05,7.0878,420861,0
2013-08-15,6.9556,6.9839,6.8894,6.9178,1039403,0
2013-08-16,6.9745,7.0689,6.9271,7.0216,296267,0
2013-08-19,6.9839,6.9933,6.8799,6.8988,457420,0
2013-08-20,6.8705,6.946,6.8611,6.9082,220882,0
2013-08-21,6.8421,6.9178,6.7665,6.8232,430487,0
2013-08-22,6.8705,6.9745,6.8705,6.9366,290068,0
2013-08-23,6.9839,7.1161,6.9271,6.9933,195799,0
2013-08-26,6.9178,6.9556,6.8516,6.8799,346638,0
2013-08-27,6.8611,6.8705,6.7665,6.7854,494092,0
2013-08-28,6.7098,6.7288,5.9538,6.6814,529569,0
2013-08-29,6.6721,6.7382,6.6625,6.6814,198839,0
2013-08-30,6.6154,6.6154,6.5114,6.5302,258505,0
2013-09-03,6.8421,6.9366,6.8138,6.8611,630657,0
2013-09-04,6.9556,7.0689,6.9556,7.0406,671640,0
2013-09-05,6.9933,7.0216,6.9556,7.0123,489526,0
2013-09-06,6.9839,7.0312,6.8894,6.9839,454375,0
2013-09-09,7.1445,7.239,7.1256,7.239,441841,0
2013-09-10,7.3147,7.3997,7.3051,7.3902,587187,0
2013-09-11,7.2673,7.3525,7.258,7.343,252242,0
2013-09-12,7.2769,7.2957,7.1918,7.258,267147,0
2013-09-13,7.2862,7.3051,7.2202,7.3051,307934,0
2013-09-16,7.3997,7.4375,7.3618,7.3808,330596,0
2013-09-17,7.3714,7.4658,7.343,7.4564,486874,0
2013-09-18,7.5037,7.7494,7.4847,7.7021,1032216,0
2013-09-19,7.7021,7.7021,7.5699,7.636,371279,0
2013-09-20,7.6266,7.6454,7.4564,7.4753,343057,0
2013-09-23,7.4847,7.5509,7.4091,7.4753,375083,0
2013-09-24,7.5699,7.6076,7.5037,7.5131,319484,0
2013-09-25,7.5037,7.5037,7.343,7.4375,314362,0
2013-09-26,7.5225,7.5604,7.4942,7.5509,288265,0
2013-09-27,7.5037,7.5225,7.4753,7.4942,174137,0
2013-09-30,7.2957,7.3808,7.2862,7.3808,383952,0
2013-10-01,7.3336,7.4186,7.3147,7.3525,242459,0
2013-10-02,7.2484,7.2673,7.1728,7.2673,258853,0
2013-10-03,7.2769,7.3051,7.1351,7.2107,362960,0
2013-10-04,7.1068,7.2295,7.0784,7.2107,328865,0
2013-10-07,6.9271,7.0027,6.8988,6.9178,476426,0
2013-10-08,6.9933,7.0216,6.8894,6.8988,378361,0
2013-10-09,7.154,7.1635,7.0312,7.1256,505344,0
2013-10-10,7.2957,7.3241,7.2484,7.3241,375194,0
2013-10-11,7.2673,7.3808,7.2484,7.3714,241679,0
2013-10-14,7.2957,7.4091,7.2484,7.3997,309097,0
2013-10-15,7.2769,7.2769,7.1823,7.2202,298743,0
2013-10-16,7.2013,7.2862,7.1918,7.2673,366974,0
2013-10-17,7.2673,7.4091,7.2295,7.3997,600808,0
2013-10-18,7.3051,7.3336,7.2769,7.3241,810721,0
2013-10-21,7.2862,7.2957,7.2202,7.2484,249983,0
2013-10-22,7.258,7.2769,7.154,7.258,259002,0
2013-10-23,7.0784,7.1068,7.0312,7.0784,186835,0
2013-10-24,7.1823,7.1823,7.0878,7.154,105555,0
2013-10-25,7.0878,7.1068,7.0594,7.0784,151171,0
2013-10-28,7.1161,7.1256,7.0689,7.0784,407177,0
2013-10-29,7.0689,7.0689,6.8611,6.9178,619829,0
2013-10-30,7.154,7.1728,7.0784,7.1351,581347,0
2013-10-31,7.0027,7.0027,6.9366,6.9556,594891,0
2013-11-01,6.8421,6.946,6.8232,6.9178,293924,0
2013-11-04,6.8799,6.9366,6.8799,6.9271,637113,0
2013-11-05,6.9082,6.946,6.8611,6.8988,711350,0
2013-11-06,6.9745,7.0216,6.9745,7.0027,203566,0
2013-11-07,6.9556,6.9839,6.7949,6.8232,776478,0
2013-11-08,6.8138,6.9556,6.8043,6.9556,465917,0
2013-11-11,6.8421,6.8988,6.8421,6.8799,335984,0
2013-11-12,6.9082,6.9745,6.8705,6.9745,1480100,0
2013-11-13,6.9556,7.0878,6.9271,7.0878,569994,0
2013-11-14,7.0878,7.2769,7.0784,7.2673,1645619,0
2013-11-15,7.4847,7.6454,7.4847,7.5604,1241705,0
2013-11-18,7.5793,7.5982,7.4847,7.5037,635296,0
2013-11-19,7.5604,7.5604,7.4942,7.5225,314148,0
2013-11-20,7.5509,7.5604,7.4942,7.5037,329986,0
2013-11-21,7.5793,7.7588,7.5793,7.6927,1076301,0
2013-11-22,7.6644,7.74,7.6454,7.7115,586212,0
2013-11-25,7.6266,7.636,7.5415,7.5887,378166,0
2013-11-26,7.5415,7.5793,7.532,7.5415,234220,0
2013-11-27,7.5509,7.6171,7.532,7.6076,429697,0
2013-11-29,7.5604,7.6076,7.4847,7.5415,169988,0
2013-12-02,7.4942,7.4942,7.3997,7.4091,493402,0
2013-12-03,7.3525,7.3902,7.2957,7.3618,477218,0
2013-12-04,7.2013,7.3336,7.1823,7.3051,394590,0
2013-12-05,7.2295,7.2862,7.1728,7.1918,322149,0
2013-12-06,7.3241,7.3808,7.3051,7.3525,192351,0
2013-12-09,7.2862,7.3051,7.2295,7.2862,349886,0
2013-12-10,7.2107,7.2484,7.1728,7.239,425966,0
2013-12-11,7.2013,7.2107,7.1068,7.1256,622862,0
2013-12-12,7.1823,7.2202,7.1445,7.2202,593675,0
2013-12-13,7.1256,7.1728,7.0878,7.1351,369732,0
2013-12-16,7.0878,7.1918,7.0784,7.0784,329087,0
2013-12-17,7.0027,7.0594,6.9366,6.9745,321826,0
2013-12-18,7.0594,7.2107,6.9839,7.1918,563445,0
2013-12-19,7.0878,7.1351,7.0027,7.0406,1254981,0
2013-12-20,7.0216,7.0689,6.9839,7.0027,1606643,0
2013-12-23,7.0594,7.1068,7.0123,7.0784,1303289,0
2013-12-24,6.946,6.946,6.8611,6.8799,866612,0
2013-12-26,7.2484,7.3147,7.1918,7.2673,906210,0
2013-12-27,7.3147,7.343,7.2673,7.2862,466594,0
2013-12-30,7.3241,7.3336,7.1823,7.2107,706776,0
2013-12-31,7.2107,7.3902,7.2013,7.343,787701,0
2014-01-02,7.3051,7.3051,7.1728,7.1918,293793,0
2014-01-03,7.1918,7.2295,7.1445,7.1823,269827,0
2014-01-06,7.2202,7.239,7.1445,7.1635,351147,0
2014-01-07,7.1635,7.1918,7.1351,7.1728,513448,0
2014-01-08,7.3902,7.4186,7.3241,7.4091,670756,0
2014-01-09,7.4186,7.447,7.3525,7.3902,359305,0
2014-01-10,7.3902,7.3902,7.3051,7.3714,144259,0
2014-01-13,7.3241,7.3714,7.2673,7.3051,563616,0
2014-01-14,7.2769,7.2957,7.2295,7.2769,379643,0
2014-01-15,7.2484,7.2862,7.2295,7.2769,241804,0
2014-01-16,7.2202,7.2295,7.1728,7.1918,295850,0
2014-01-17,7.2202,7.258,7.1823,7.1823,216969,0
2014-01-21,7.2202,7.2295,7.1445,7.2202,392280,0
2014-01-22,7.2107,7.239,7.154,7.1918,299891,0
2014-01-23,7.1068,7.1161,6.9839,7.0216,470955,0
2014-01-24,6.9745,7.0123,6.9178,6.946,895283,0
2014-01-27,6.9271,6.9366,6.7382,6.8421,910492,0
2014-01-28,6.8799,6.9271,6.8611,6.8988,770171,0
2014-01-29,6.8894,6.9366,6.8326,6.8894,685267,0
2014-01-30,6.8611,6.8894,6.7098,6.7854,874495,0
2014-01-31,6.5492,6.6343,6.5114,6.5776,647118,0
2014-02-03,6.4357,6.464,6.2562,6.3034,1212417,0
2014-02-04,6.2657,6.3696,6.2373,6.3507,769773,0
2014-02-05,6.2562,6.3319,6.2184,6.294,459977,0
2014-02-06,6.2752,6.3696,6.2657,6.3412,260301,0
2014-02-07,6.4357,6.4925,6.4168,6.4735,302600,0
2014-02-10,6.4547,6.483,6.4074,6.4168,307743,0
2014-02-11,6.4547,6.5776,6.4264,6.5776,350853,0
2014-02-12,6.5019,6.5492,6.4452,6.5019,622911,0
2014-02-13,6.4357,6.5019,6.379,6.4925,474207,0
2014-02-14,6.3319,6.398,6.3223,6.379,652001,0
2014-02-18,6.5586,6.6247,6.5114,6.6058,439437,0
2014-02-19,6.5208,6.5776,6.4735,6.4925,453208,0
2014-02-20,6.4264,6.4452,6.379,6.4074,262962,0
2014-02-21,6.5208,6.5681,6.5019,6.5114,218934,0
2014-02-24,6.5114,6.5586,6.4925,6.4925,317484,0
2014-02-25,6.483,6.5114,6.4452,6.483,313496,0
2014-02-26,6.4735,6.4735,6.3507,6.4264,381762,0
2014-02-27,6.3696,6.4168,6.3412,6.4168,387246,0
2014-02-28,6.3886,6.4547,6.379,6.4168,372277,0
2014-03-03,6.294,6.3319,6.2562,6.2752,281185,0
2014-03-04,6.4168,6.4264,6.3886,6.4074,174101,0
2014-03-05,6.379,6.398,6.3412,6.3696,260813,0
2014-03-06,6.5019,6.5776,6.5019,6.5492,322577,0
2014-03-07,6.5302,6.5397,6.4547,6.5019,143321,0
2014-03-10,6.4735,6.483,6.4264,6.4452,282043,0
2014-03-11,6.3886,6.4264,6.3223,6.3319,261973,0
2014-03-12,6.2373,6.2752,6.1711,6.2562,283435,0
2014-03-13,6.2278,6.2278,6.0199,6.0862,402644,0
2014-03-14,6.0672,6.1238,6.0483,6.0955,353798,0
2014-03-17,6.1051,6.1617,6.1051,6.1238,355703,0
2014-03-18,6.0862,6.1333,6.0483,6.1238,230679,0
2014-03-19,6.0672,6.1051,6.0295,6.0672,328152,0
2014-03-20,5.9443,6.0105,5.9255,6.0009,262118,0
2014-03-21,6.0199,6.0672,5.9633,5.9821,135726,0
2014-03-24,6.0009,6.0009,5.916,5.9349,317219,0
2014-03-25,5.9538,5.9916,5.8781,5.916,582564,0
2014-03-26,5.9727,5.9916,5.8876,5.8876,299880,0
2014-03-27,5.9066,5.9349,5.8593,5.8971,305520,0
2014-03-28,5.9727,6.0672,5.9727,6.0009,230455,0
2014-03-31,6.0483,6.0955,6.0483,6.0766,366513,0
2014-04-01,6.0577,6.0766,6.0295,6.0672,247451,0
2014-04-02,6.0955,6.1995,6.0955,6.19,349161,0
2014-04-03,6.1523,6.1523,6.0009,6.1144,226908,0
2014-04-04,6.19,6.209,6.0766,6.1051,307888,0
2014-04-07,6.0483,6.0483,5.9255,5.9821,688581,0
2014-04-08,5.8971,5.8971,5.8027,5.812,631057,0
2014-04-09,5.8214,5.9066,5.8214,5.8781,306076,0
2014-04-10,5.8498,5.8498,5.7081,5.727,828572,0
2014-04-11,5.6893,5.7081,5.6419,5.6419,671927,0
2014-04-14,5.6797,5.7175,5.6325,5.6703,353008,0
2014-04-15,5.6607,5.6703,5.5852,5.6514,666804,0
2014-04-16,5.7364,5.8027,5.7364,5.8027,493593,0
2014-04-17,5.7837,5.7837,5.6985,5.7552,2789529,0
2014-04-21,5.7364,5.746,5.6325,5.6703,10635126,0
2014-04-22,5.6136,5.6325,5.5757,5.6136,1073051,0
2014-04-23,5.6514,5.6703,5.6231,5.6514,355013,0
2014-04-24,5.6514,5.6514,5.5947,5.6419,204195,0
2014-04-25,5.5947,5.5947,5.5379,5.5474,307736,0
2014-04-28,5.5569,5.5757,5.5002,5.5474,325739,0
2014-04-29,5.5569,5.5947,5.5569,5.5947,221771,0
2014-04-30,5.5664,5.5852,5.5285,5.5379,548434,0
2014-05-01,5.7364,5.7552,5.6893,5.7364,2840131,0
2014-05-02,5.7648,5.812,5.7364,5.7648,310225,0
2014-05-05,5.7552,5.7552,5.7081,5.727,123901,0
2014-05-06,5.7175,5.7364,5.6893,5.7175,444717,0
2014-05-07,5.6514,5.6514,5.5757,5.6136,498713,0
2014-05-08,5.6325,5.6514,5.5664,5.6041,324645,0
2014-05-09,5.5757,5.5757,5.5285,5.5474,181101,0
2014-05-12,5.5474,5.5947,5.5379,5.5947,320651,0
2014-05-13,5.6419,5.7081,5.6419,5.6893,414909,0
2014-05-14,5.6703,5.7175,5.6136,5.6136,407887,0
2014-05-15,5.6419,5.6514,5.5474,5.5757,430639,0
2014-05-16,5.6231,5.6231,5.5757,5.6136,199627,0
2014-05-19,5.6419,5.6985,5.6419,5.6893,309995,0
2014-05-20,5.7552,5.7837,5.7081,5.727,313439,0
2014-05-21,5.812,5.8781,5.8027,5.8404,420936,0
2014-05-22,5.9916,6.0388,5.9633,6.0295,386372,0
2014-05-23,6.0483,6.0483,6.0199,6.0388,166624,0
2014-05-27,6.2467,6.2562,6.1617,6.19,370858,0
2014-05-28,6.1995,6.209,6.1523,6.19,483348,0
2014-05-29,6.2752,6.2844,6.2562,6.2844,252938,0
2014-05-30,6.2184,6.2184,6.1617,6.1711,257429,0
2014-06-02,6.2467,6.2752,6.209,6.2752,232764,0
2014-06-03,6.2278,6.2844,6.2278,6.2844,169657,0
2014-06-04,6.2844,6.294,6.2373,6.2752,267084,0
2014-06-05,6.2844,6.3319,6.2278,6.3319,269033,0
2014-06-06,6.3412,6.3886,6.3223,6.3886,266247,0
2014-06-09,6.3319,6.3507,6.2844,6.294,373872,0
2014-06-10,6.2467,6.2467,6.19,6.2184,282403,0
2014-06-11,6.2562,6.2562,6.2184,6.2562,169151,0
2014-06-12,6.464,6.464,6.3886,6.4074,335868,0
2014-06-13,6.4925,6.5492,6.4925,6.5397,1118579,0
2014-06-16,6.5208,6.5776,6.5019,6.5681,480037,0
2014-06-17,6.5586,6.6247,6.5586,6.6058,1677467,0
2014-06-18,6.7098,6.7949,6.691,6.7854,483744,0
2014-06-19,6.8421,6.8894,6.8138,6.8894,3089334,0
2014-06-20,6.9556,6.9745,6.9271,6.9649,3097390,0
2014-06-23,6.8326,6.8705,6.7759,6.7854,266983,0
2014-06-24,6.8043,6.8421,6.7382,6.757,384464,0
2014-06-25,6.7382,6.7854,6.7192,6.7759,479677,0
2014-06-26,6.7477,6.7477,6.6814,6.7098,357110,0
2014-06-27,6.6625,6.6721,6.6343,6.6436,233773,0
2014-06-30,6.6343,6.6814,6.6247,6.6436,318474,0
2014-07-01,6.7192,6.7665,6.7192,6.7382,219250,0
2014-07-02,6.757,6.7854,6.7382,6.757,151634,0
2014-07-03,6.7382,6.757,6.7382,6.757,162170,0
2014-07-07,6.757,6.7759,6.7003,6.7477,736832,0
2014-07-08,6.6531,6.6531,6.5492,6.5681,189355,0
2014-07-09,6.483,6.5114,6.4547,6.5114,342174,0
2014-07-10,6.19,6.2373,6.1238,6.209,468061,0
2014-07-11,6.2184,6.2184,6.1995,6.209,245211,0
2014-07-14,6.2562,6.3034,6.2467,6.2844,497854,0
2014-07-15,6.2184,6.2373,6.1995,6.2184,478735,0
2014-07-16,6.2657,6.2844,6.2467,6.2562,190045,0
2014-07-17,6.19,6.19,6.1144,6.1144,259992,0
2014-07-18,6.1523,6.19,6.1144,6.1806,261979,0
2014-07-21,6.1428,6.1617,6.1051,6.1523,209423,0
2014-07-22,6.1428,6.1523,6.1238,6.1428,187917,0
2014-07-23,6.1238,6.1238,6.0955,6.1051,109980,0
2014-07-24,6.1051,6.1428,6.1051,6.1333,162792,0
2014-07-25,6.2184,6.2373,6.1806,6.1806,337448,0
2014-07-28,6.209,6.209,6.1617,6.1806,249599,0
2014-07-29,6.1051,6.1051,6.0199,6.0199,190762,0
2014-07-30,6.0483,6.0766,6.0199,6.0577,209236,0
2014-07-31,5.9821,6.0199,5.9538,5.9538,224145,0
2014-08-01,6.0577,6.0672,5.9538,6.0009,258434,0
2014-08-04,5.9821,5.9821,5.9255,5.9633,167494,0
2014-08-05,5.9255,5.9443,5.8593,5.8688,175432,0
2014-08-06,5.812,5.8593,5.812,5.8404,171875,0
2014-08-07,5.8876,5.8971,5.812,5.8214,157871,0
2014-08-08,5.8027,5.8971,5.8027,5.8876,455241,0
2014-08-11,5.916,5.9443,5.9066,5.9255,221287,0
2014-08-12,5.9066,5.9066,5.8498,5.8498,194335,0
2014-08-13,5.9066,6.0388,5.9066,5.9633,852644,0
2014-08-14,5.9443,5.9821,5.9349,5.9633,327598,0
2014-08-15,5.9538,5.9633,5.8971,5.9443,510584,0
2014-08-18,5.9443,5.9538,5.916,5.916,221012,0
2014-08-19,5.916,5.916,5.8876,5.8876,106227,0
2014-08-20,5.8498,5.8498,5.812,5.8498,404408,0
2014-08-21,6.0388,6.1144,6.0388,6.1144,2293770,0
2014-08-22,6.0862,6.0862,6.0295,6.0672,207569,0
2014-08-25,6.0862,6.1238,6.0672,6.0862,458517,0
2014-08-26,6.0672,6.0862,6.0483,6.0577,379287,0
2014-08-27,6.0955,6.0955,6.0388,6.0672,252003,0
2014-08-28,6.0388,6.0388,6.0105,6.0295,180754,0
2014-08-29,6.0483,6.0577,6.0295,6.0388,95120,0
2014-09-02,6.1806,6.209,6.1617,6.19,399879,0
2014-09-03,6.2184,6.2278,6.1617,6.1711,316081,0
2014-09-04,6.1523,6.1806,6.1428,6.1523,118822,0
2014-09-05,6.0955,6.0955,6.0483,6.0955,143221,0
2014-09-08,6.0766,6.0955,6.0672,6.0862,140641,0
2014-09-09,6.0199,6.0388,5.9821,6.0009,146000,0
2014-09-10,6.0862,6.1051,6.0577,6.0955,143839,0
2014-09-11,6.0766,6.1144,6.0672,6.1051,180667,0
2014-09-12,6.0766,6.0862,6.0199,6.0295,130659,0
2014-09-15,6.0483,6.0577,6.0105,6.0295,190931,0
2014-09-16,6.0199,6.0955,6.0105,6.0862,223101,0
2014-09-17,6.0009,6.0009,5.9255,5.9821,182496,0
2014-09-18,5.9633,5.9821,5.9443,5.9821,155429,0
2014-09-19,5.9821,5.9916,5.916,5.916,387598,0
2014-09-22,5.9538,5.9538,5.8971,5.8971,225401,0
2014-09-23,5.8876,5.916,5.8781,5.8876,160036,0
2014-09-24,5.8688,5.9066,5.8498,5.8971,159108,0
2014-09-25,5.9066,5.9066,5.7552,5.7742,192937,0
2014-09-26,5.7931,5.8309,5.7742,5.8214,100818,0
2014-09-29,5.6893,5.7175,5.6607,5.6703,521492,0
2014-09-30,5.6041,5.6231,5.5569,5.5852,329992,0
2014-10-01,5.5096,5.5096,5.415,5.434,281474,0
2014-10-02,5.415,5.434,5.3394,5.415,207893,0
2014-10-03,5.415,5.4624,5.415,5.4436,206672,0
2014-10-06,5.4246,5.4246,5.3679,5.3773,168330,0
2014-10-07,5.349,5.349,5.2734,5.2828,278620,0
2014-10-08,5.3394,5.4529,5.3301,5.4436,340982,0
2014-10-09,5.3962,5.3962,5.3017,5.3112,231250,0
2014-10-10,5.3112,5.3679,5.2545,5.2639,299301,0
2014-10-13,5.2828,5.3112,5.1693,5.1789,387727,0
2014-10-14,5.2072,5.245,5.1789,5.1883,249248,0
2014-10-15,5.1411,5.1601,5.0371,5.1411,583763,0
2014-10-16,5.0559,5.1693,5.0371,5.1316,439013,0
2014-10-17,5.1977,5.2167,5.1505,5.1883,483141,0
2014-10-20,5.2545,5.3017,5.2261,5.2828,390540,0
2014-10-21,5.2828,5.3394,5.2639,5.3207,307378,0
2014-10-22,5.3301,5.3394,5.245,5.245,2259382,0
2014-10-23,5.2922,5.3301,5.2828,5.3017,484357,0
2014-10-24,5.2828,5.3207,5.2545,5.2922,646605,0
2014-10-27,5.2922,5.2922,5.2167,5.245,706208,0
2014-10-28,5.5757,5.5757,5.434,5.4907,753138,0
2014-10-29,5.5379,5.5569,5.5002,5.5379,313952,0
2014-10-30,5.4436,5.519,5.4436,5.4813,390489,0
2014-10-31,5.8593,6.0388,5.8498,6.0009,1351660,0
2014-11-03,5.9821,6.1333,5.9255,6.0388,1061489,0
2014-11-04,6.0199,6.1051,6.0009,6.0672,981172,0
2014-11-05,6.0388,6.0577,5.9821,6.0199,706538,0
2014-11-06,5.9349,5.9349,5.8781,5.9066,530399,0
2014-11-07,5.8309,5.8404,5.727,5.8309,1124879,0
2014-11-10,5.8971,5.9443,5.8876,5.9349,661694,0
2014-11-11,5.9066,5.9443,5.8971,5.9349,458103,0
2014-11-12,5.8876,5.9443,5.8876,5.9255,190924,0
2014-11-13,5.9349,5.9727,5.9255,5.9443,345117,0
2014-11-14,5.8876,5.9349,5.8688,5.8971,386862,0
2014-11-17,5.7364,5.8027,5.7364,5.7837,226640,0
2014-11-18,5.7648,5.8309,5.746,5.7931,942877,0
2014-11-19,5.8593,5.8781,5.8404,5.8688,196190,0
2014-11-20,5.7175,5.7364,5.6703,5.7175,514434,0
2014-11-21,5.7837,5.812,5.7742,5.8027,184683,0
2014-11-24,5.8027,5.812,5.7837,5.7931,229082,0
2014-11-25,5.7837,5.7837,5.7364,5.7552,246424,0
2014-11-26,5.746,5.7552,5.7175,5.7175,97696,0
2014-11-28,5.7081,5.7081,5.6893,5.6893,114213,0
2014-12-01,5.727,5.7364,5.6893,5.727,206821,0
2014-12-02,5.7364,5.7837,5.727,5.746,281775,0
2014-12-03,5.7931,5.8309,5.7837,5.812,266373,0
2014-12-04,5.8027,5.8593,5.7837,5.8309,261666,0
2014-12-05,5.8309,5.8781,5.8309,5.8688,130372,0
2014-12-08,5.8214,5.8404,5.7742,5.7837,202545,0
2014-12-09,5.7552,5.7552,5.6041,5.6607,363673,0
2014-12-10,5.6419,5.6703,5.5569,5.5757,312083,0
2014-12-11,5.6231,5.6797,5.5852,5.5947,367936,0
2014-12-12,5.5379,5.5569,5.4907,5.5096,401019,0
2014-12-15,5.5096,5.5096,5.349,5.3962,866721,0
2014-12-16,5.4624,5.5474,5.4436,5.4624,1054313,0
2014-12-17,5.5002,5.5852,5.4907,5.5379,321509,0
2014-12-18,5.5569,5.5852,5.5474,5.5757,271925,0
2014-12-19,5.6136,5.6797,5.6136,5.6797,371792,0
2014-12-22,5.6607,5.6985,5.6041,5.6231,598547,0
2014-12-23,5.6607,5.7175,5.6419,5.6703,304005,0
2014-12-24,5.6231,5.6231,5.5852,5.6041,424130,0
2014-12-26,5.6136,5.6231,5.5947,5.6041,152653,0
2014-12-29,5.5285,5.5379,5.5002,5.519,306087,0
2014-12-30,5.3962,5.415,5.3583,5.3868,341492,0
2014-12-31,5.3868,5.4057,5.3583,5.3583,149585,0
2015-01-02,5.3962,5.4246,5.3301,5.3773,192290,0
2015-01-05,5.3112,5.3112,5.2261,5.245,303659,0
2015-01-06,5.2545,5.2639,5.1411,5.1883,423958,0
2015-01-07,5.2828,5.3112,5.2545,5.2545,207742,0
2015-01-08,5.245,5.2639,5.2261,5.245,350393,0
2015-01-09,5.1316,5.1411,5.0371,5.0465,534358,0
2015-01-12,5.0655,5.0748,5.0088,5.0655,351115,0
2015-01-13,5.1222,5.1789,5.0465,5.0938,381634,0
2015-01-14,5.0559,5.0559,4.9898,5.0277,468624,0
2015-01-15,5.0088,5.0371,4.952,4.9805,518569,0
2015-01-16,4.9993,5.0088,4.952,4.9898,953722,0
2015-01-20,5.0371,5.0655,5.0088,5.0465,843426,0
2015-01-21,5.0088,5.0371,4.9805,5.0371,1175957,0
2015-01-22,4.9993,5.0748,4.971,5.0465,457968,0
2015-01-23,5.0465,5.0559,4.9993,5.0277,252993,0
2015-01-26,5.0277,5.0748,5.0088,5.0559,241869,0
2015-01-27,5.0277,5.0465,4.9898,5.0088,363975,0
2015-01-28,5.0371,5.0465,4.971,4.9805,351069,0
2015-01-29,5.1411,5.1977,5.1033,5.1316,435988,0
2015-01-30,5.0465,5.0559,4.9898,4.9993,1097962,0
2015-02-02,5.0465,5.0655,5.0088,5.0655,293706,0
2015-02-03,5.0088,5.0559,4.9993,5.0371,436814,0
2015-02-04,5.0465,5.1411,5.0277,5.0938,823952,0
2015-02-05,5.0655,5.1126,5.0655,5.1033,543432,0
2015-02-06,5.1411,5.1693,5.1316,5.1505,332353,0
2015-02-09,5.1033,5.1316,5.0938,5.1033,146076,0
2015-02-10,5.1601,5.1977,5.1316,5.1977,396496,0
2015-02-11,5.1789,5.2355,5.1693,5.2167,451736,0
2015-02-12,5.2072,5.2545,5.1883,5.245,594529,0
2015-02-13,5.3301,5.3679,5.3112,5.349,232217,0
2015-02-17,5.434,5.4718,5.415,5.4624,199852,0
2015-02-18,5.5379,5.5664,5.5285,5.5474,334440,0
2015-02-19,5.6514,5.727,5.6514,5.7081,364766,0
2015-02-20,5.7364,5.812,5.727,5.8027,328709,0
2015-02-23,5.727,5.7364,5.6985,5.727,316438,0
2015-02-24,5.7175,5.7742,5.7175,5.7648,189827,0
2015-02-25,5.7175,5.746,5.6985,5.7364,125906,0
2015-02-26,5.7742,5.8214,5.7742,5.812,225380,0
2015-02-27,5.8404,5.8498,5.812,5.8214,312686,0
2015-03-02,5.746,5.7742,5.727,5.746,257130,0
2015-03-03,5.6703,5.6893,5.6419,5.6607,235014,0
2015-03-04,5.5947,5.6041,5.5474,5.6041,289298,0
2015-03-05,5.5947,5.5947,5.5474,5.5757,150470,0
2015-03-06,5.6703,5.6703,5.6136,5.6136,322312,0
2015-03-09,5.6419,5.6703,5.6136,5.6607,411197,0
2015-03-10,5.5569,5.5569,5.519,5.5379,283479,0
2015-03-11,5.5379,5.5379,5.5002,5.5285,120946,0
2015-03-12,5.6136,5.6703,5.6136,5.6703,200096,0
2015-03-13,5.6703,5.6797,5.6325,5.6703,235121,0
2015-03-16,5.6985,5.727,5.6703,5.6985,372045,0
2015-03-17,5.6893,5.6893,5.6419,5.6797,183696,0
2015-03-18,5.6797,5.7742,5.6703,5.7364,168881,0
2015-03-19,5.727,5.727,5.6703,5.6985,134172,0
2015-03-20,5.7552,5.8214,5.7552,5.812,188034,0
2015-03-23,5.812,5.8498,5.812,5.8214,101477,0
2015-03-24,5.7931,5.8214,5.7742,5.8027,163485,0
2015-03-25,5.8027,5.812,5.727,5.7364,135231,0
2015-03-26,5.6607,5.6607,5.6136,5.6514,256919,0
2015-03-27,5.7104,5.7296,5.6432,5.7296,261011,0
2015-03-30,5.7392,5.7584,5.7104,5.7392,104196,0
2015-03-31,5.6336,5.6432,5.6145,5.6336,243395,0
2015-04-01,5.6241,5.6816,5.6145,5.6816,89297,0
2015-04-02,5.7104,5.7584,5.7104,5.7584,211727,0
2015-04-06,5.7487,5.8256,5.7392,5.8063,105862,0
2015-04-07,5.7584,5.7776,5.7392,5.7487,794340,0
2015-04-08,5.816,5.8447,5.7968,5.816,100237,0
2015-04-09,5.7584,5.816,5.7487,5.8063,221668,0
2015-04-10,5.7872,5.8544,5.768,5.8352,412407,0
2015-04-13,5.8256,5.8447,5.8063,5.8352,161608,0
2015-04-14,5.8352,5.8544,5.816,5.8352,435434,0
2015-04-15,5.8256,5.8639,5.816,5.8447,217575,0
2015-04-16,5.8639,5.9215,5.8544,5.9023,349729,0
2015-04-17,5.8927,5.9119,5.8832,5.9119,286539,0
2015-04-20,5.8447,5.8544,5.8256,5.8352,319497,0
2015-04-21,5.9023,5.9119,5.8832,5.8927,400311,0
2015-04-22,6.1134,6.1902,6.1134,6.1902,705425,0
2015-04-23,6.2478,6.315,6.2478,6.3054,326654,0
2015-04-24,6.411,6.4493,6.3822,6.411,547891,0
2015-04-27,6.4206,6.4493,6.3822,6.3917,463880,0
2015-04-28,6.3917,6.3917,6.3247,6.3534,319103,0
2015-04-29,6.3341,6.3341,6.2671,6.315,211414,0
2015-04-30,6.2575,6.3438,6.2286,6.2575,363435,0
2015-05-01,6.2766,6.2959,6.2286,6.2959,136808,0
2015-05-04,6.2959,6.3438,6.2959,6.3438,94193,0
2015-05-05,6.2959,6.315,6.1807,6.2095,149938,0
2015-05-06,6.2095,6.2862,5.9695,6.1807,640909,0
2015-05-07,6.1902,6.2286,6.171,6.2095,85977,0
2015-05-08,6.3247,6.411,6.3247,6.411,266533,0
2015-05-11,6.4686,6.4782,6.4206,6.4398,131496,0
2015-05-12,6.2862,6.2862,6.2286,6.2575,213124,0
2015-05-13,6.315,6.3438,6.2671,6.2862,119319,0
2015-05-14,6.2862,6.2959,6.2575,6.2959,87420,0
2015-05-15,6.2766,6.3247,6.2766,6.3247,174321,0
2015-05-18,6.3054,6.3534,6.2862,6.3438,209430,0
2015-05-19,6.4974,6.6029,6.4878,6.5262,667272,0
2015-05-20,6.459,6.5166,6.4302,6.4782,391411,0
2015-05-21,6.4782,6.5646,6.4686,6.507,279558,0
2015-05-22,6.5358,6.6029,6.5358,6.5934,166505,0
2015-05-26,6.4398,6.4493,6.3438,6.363,281985,0
2015-05-27,6.4398,6.4782,6.4206,6.4686,227356,0
2015-05-28,6.4014,6.459,6.3822,6.4493,135964,0
2015-05-29,6.3534,6.411,6.315,6.3534,206516,0
2015-06-01,6.3534,6.4014,6.3341,6.3917,325769,0
2015-06-02,6.2478,6.3247,6.2478,6.2959,365700,0
2015-06-03,6.3534,6.459,6.3534,6.4398,1260248,0
2015-06-04,6.5166,6.5838,6.5166,6.5358,447104,0
2015-06-05,6.5166,6.5646,6.4974,6.5453,215477,0
2015-06-08,6.4878,6.4974,6.4493,6.4686,315297,0
2015-06-09,6.4206,6.4782,6.411,6.4493,4560378,0
2015-06-10,6.4686,6.5166,6.4493,6.5166,954074,0
2015-06-11,6.4974,6.5262,6.4782,6.507,928148,0
2015-06-12,6.4014,6.4206,6.3726,6.3917,795848,0
2015-06-15,6.3341,6.363,6.315,6.3534,601627,0
2015-06-16,6.2766,6.2959,6.2191,6.2959,340929,0
2015-06-17,6.2575,6.2959,6.2383,6.2862,1120314,0
2015-06-18,6.2191,6.2575,6.1999,6.2383,572452,0
2015-06-19,6.2766,6.2766,6.2383,6.2575,280703,0
2015-06-22,6.3534,6.4014,6.3534,6.3822,234962,0
2015-06-23,6.507,6.5358,6.4974,6.5166,337483,0
2015-06-24,6.5166,6.5358,6.4398,6.4398,256322,0
2015-06-25,6.4782,6.4974,6.4493,6.459,194951,0
2015-06-26,6.5358,6.5646,6.5262,6.5549,202765,0
2015-06-29,6.4974,6.4974,6.3822,6.3917,399696,0
2015-06-30,6.5166,6.5358,6.4686,6.4878,304375,0
2015-07-01,6.6798,6.7085,6.6222,6.6605,412407,0
2015-07-02,6.6029,6.6029,6.5262,6.5838,443771,0
2015-07-06,6.8429,6.9484,6.8237,6.9005,709157,0
2015-07-07,6.8429,6.8429,6.7277,6.814,327592,0
2015-07-08,6.6414,6.6414,6.4878,6.5262,549217,0
2015-07-09,6.699,6.7277,6.6125,6.6317,373438,0
2015-07-10,6.7277,6.7374,6.6222,6.7277,381878,0
2015-07-13,6.7374,6.7853,6.7181,6.7661,278099,0
2015-07-14,6.9484,7.0253,6.9005,7.0061,438941,0
2015-07-15,6.9101,6.9292,6.8332,6.8525,474218,0
2015-07-16,6.8716,6.9101,6.8525,6.8621,1801443,0
2015-07-17,6.8813,6.9484,6.8621,6.9484,273201,0
2015-07-20,6.9484,6.9868,6.9292,6.9677,242463,0
2015-07-21,6.9292,6.9484,6.8908,6.9197,2098818,0
2015-07-22,6.8813,6.9197,6.7949,6.8716,390214,0
2015-07-23,6.8621,6.8908,6.8332,6.8525,215268,0
2015-07-24,6.8237,6.8332,6.7277,6.7277,479821,0
2015-07-27,6.6701,6.6893,6.6125,6.6798,450126,0
2015-07-28,6.699,6.7565,6.6605,6.7565,349056,0
2015-07-29,6.9389,6.9868,6.7949,6.9197,230570,0
2015-07-30,6.9101,6.9677,6.8813,6.9197,322173,0
2015-07-31,6.8621,6.9101,6.8429,6.9101,724891,0
2015-08-03,6.8045,6.814,6.7565,6.7949,264423,0
2015-08-04,6.7277,6.7469,6.699,6.7085,218498,0
2015-08-05,6.7469,6.7756,6.7085,6.7374,242152,0
2015-08-06,6.7181,6.7374,6.6798,6.699,164334,0
2015-08-07,6.7085,6.7374,6.6798,6.7181,138893,0
2015-08-10,6.7565,6.8237,6.7565,6.7949,139309,0
2015-08-11,6.7181,6.814,6.7181,6.7756,390545,0
2015-08-12,6.6893,6.7277,6.5934,6.7085,2029111,0
2015-08-13,6.5741,6.6414,6.5741,6.6029,591416,0
2015-08-14,6.5838,6.6509,6.5646,6.6317,406573,0
2015-08-17,6.5646,6.6414,6.5262,6.6414,551092,0
2015-08-18,6.5934,6.6029,6.5549,6.5741,214436,0
2015-08-19,6.5358,6.5838,6.4974,6.5358,761150,0
2015-08-20,6.4014,6.4302,6.2095,6.2383,823044,0
2015-08-21,6.1999,6.2286,6.0271,6.0368,422931,0
2015-08-24,5.6145,5.8447,5.48,5.7487,854185,0
2015-08-25,6.0175,6.0175,5.7584,5.7584,903274,0
2015-08-26,6.0079,6.0463,5.8639,6.0463,600377,0
2015-08-27,6.0655,6.0944,5.9984,6.0847,416679,0
2015-08-28,6.1326,6.2286,6.1134,6.1807,668521,0
2015-08-31,6.0847,6.0944,6.0079,6.0175,362184,0
2015-09-01,5.8544,5.8639,5.7584,5.7968,437727,0
2015-09-02,5.8927,5.8927,5.7872,5.8832,251112,0
2015-09-03,5.8927,5.9311,5.8447,5.8639,193179,0
2015-09-04,5.7296,5.7392,5.6529,5.7104,396153,0
2015-09-08,5.6816,5.7584,5.6624,5.7392,244131,0
2015-09-09,5.9215,5.9695,5.816,5.8256,466381,0
2015-09-10,5.8736,5.9408,5.8736,5.9215,695556,0
2015-09-11,5.9503,6.0463,5.9408,6.0368,596000,0
2015-09-14,5.9599,5.9599,5.7968,5.8639,1650254,0
2015-09-15,5.8544,5.9215,5.8063,5.9119,840236,0
2015-09-16,5.8352,5.9408,5.8352,5.9119,654142,0
2015-09-17,5.9695,6.0847,5.9599,5.9887,646095,0
2015-09-18,5.8256,5.8447,5.7968,5.816,544736,0
2015-09-21,5.8447,5.8736,5.8063,5.8639,418659,0
2015-09-22,5.7392,5.768,5.7008,5.7487,733122,0
2015-09-23,5.7584,5.7968,5.72,5.7584,895247,0
2015-09-24,5.6624,5.672,5.5665,5.6145,909308,0
2015-09-25,5.7296,5.8639,5.7296,5.816,575578,0
2015-09-28,5.6717,5.6814,5.5551,5.5842,419652,0
2015-09-29,5.5551,5.5745,5.5162,5.5454,463975,0
2015-09-30,5.594,5.6523,5.5454,5.6523,1788456,0
2015-10-01,5.6814,5.7397,5.6425,5.7397,428245,0
2015-10-02,5.6425,5.7785,5.6134,5.7785,363066,0
2015-10-05,5.8561,5.9339,5.8465,5.9241,364206,0
2015-10-06,5.8561,5.895,5.8076,5.8465,336500,0
2015-10-07,5.9533,5.9922,5.9241,5.9727,393233,0
2015-10-08,5.963,6.0116,5.9144,6.0116,375114,0
2015-10-09,6.0213,6.0504,5.9824,5.9922,313230,0
2015-10-12,6.0116,6.0504,5.9922,6.0407,204741,0
2015-10-13,5.9241,5.963,5.895,5.9144,331764,0
2015-10-14,5.8756,5.8853,5.798,5.8076,288105,0
2015-10-15,5.9435,6.0601,5.9435,6.0601,316627,0
2015-10-16,6.099,6.1379,6.099,6.1379,273278,0
2015-10-19,6.0698,6.1379,6.0504,6.1184,646324,0
2015-10-20,6.0892,6.1087,6.0601,6.1087,277610,0
2015-10-21,6.2058,6.2252,6.1475,6.1573,271939,0
2015-10-22,6.1475,6.2835,6.1379,6.2641,473242,0
2015-10-23,6.2835,6.4389,6.2738,6.4,443176,0
2015-10-26,6.4,6.4,6.3515,6.3904,1605790,0
2015-10-27,6.3029,6.3126,6.2641,6.2835,240122,0
2015-10-28,6.3612,6.4,6.3223,6.4,242902,0
2015-10-29,6.1087,6.1281,6.0892,6.1087,344841,0
2015-10-30,6.1379,6.1379,6.0796,6.1087,233635,0
2015-11-02,6.1573,6.2447,6.1475,6.196,404005,0
2015-11-03,6.1766,6.2349,6.1766,6.2155,254596,0
2015-11-04,6.2447,6.2835,6.1766,6.196,832502,0
2015-11-05,6.2738,6.3126,6.2252,6.2543,511238,0
2015-11-06,6.2155,6.2349,6.1864,6.2155,395295,0
2015-11-09,6.2543,6.2835,6.2155,6.2349,263093,0
2015-11-10,6.2641,6.3029,6.2447,6.2932,262672,0
2015-11-11,6.2738,6.2738,6.2252,6.2252,190286,0
2015-11-12,6.167,6.167,6.1184,6.1184,287590,0
2015-11-13,6.1087,6.1184,6.031,6.0601,318995,0
2015-11-16,6.0601,6.1087,6.0504,6.1087,390352,0
2015-11-17,6.099,6.1379,6.0796,6.1281,235695,0
2015-11-18,6.1087,6.1379,6.0601,6.1281,303138,0
2015-11-19,6.1184,6.1281,6.0796,6.1281,277294,0
2015-11-20,6.099,6.1087,6.0504,6.0601,275337,0
2015-11-23,6.0407,6.0796,6.0213,6.0407,156718,0
2015-11-24,6.031,6.0796,6.0018,6.0504,272145,0
2015-11-25,5.9435,5.963,5.9048,5.9241,424229,0
2015-11-27,5.8853,5.9048,5.8561,5.8659,75269,0
2015-11-30,5.7882,5.7882,5.7105,5.7397,337838,0
2015-12-01,5.9048,5.9241,5.8756,5.9048,246147,0
2015-12-02,5.895,5.9241,5.8173,5.8367,299750,0
2015-12-03,5.8561,5.8659,5.7299,5.7688,375552,0
2015-12-04,5.7493,5.8271,5.7397,5.8173,197905,0
2015-12-07,5.798,5.798,5.7397,5.7688,253817,0
2015-12-08,5.7008,5.7008,5.6425,5.6619,212608,0
2015-12-09,5.6717,5.7397,5.6231,5.6328,281515,0
2015-12-10,5.6717,5.7202,5.6619,5.691,250522,0
2015-12-11,5.5745,5.5842,5.5066,5.526,456973,0
2015-12-14,5.526,5.5357,5.4192,5.4968,416780,0
2015-12-15,5.5162,5.5745,5.5066,5.526,429172,0
2015-12-16,5.7105,5.7688,5.6619,5.7591,283060,0
2015-12-17,5.7591,5.7591,5.6231,5.6231,250831,0
2015-12-18,5.5162,5.5162,5.4677,5.4871,423714,0
2015-12-21,5.4871,5.526,5.3998,5.4677,329807,0
2015-12-22,5.4483,5.4774,5.39,5.4483,352367,0
2015-12-23,5.5162,5.5551,5.5066,5.526,251201,0
2015-12-24,5.3803,5.4192,5.3706,5.4094,258135,0
2015-12-28,5.4386,5.4774,5.4192,5.4774,307957,0
2015-12-29,5.5162,5.5357,5.4774,5.5162,273707,0
2015-12-30,5.4483,5.4677,5.3998,5.4094,182554,0
2015-12-31,5.3803,5.4152,5.3415,5.39,220519,0
2016-01-04,5.2929,5.3317,5.2249,5.322,2346546,0
2016-01-05,5.3998,5.4192,5.3609,5.39,1196244,0
2016-01-06,5.3317,5.3511,5.2978,5.3124,290377,0
2016-01-07,5.2346,5.2637,5.1861,5.2249,501683,0
2016-01-08,5.2152,5.2152,5.0307,5.0307,534248,0
2016-01-11,5.0986,5.1375,5.0501,5.0986,494677,0
2016-01-12,5.1278,5.1278,5.0016,5.0695,489269,0
2016-01-13,5.1278,5.1569,5.0016,5.0404,574431,0
2016-01-14,5.1181,5.1667,5.0599,5.1375,834846,0
2016-01-15,4.953,4.953,4.8461,4.9238,817117,0
2016-01-19,5.0404,5.0404,4.9336,4.953,1376170,0
2016-01-20,4.8364,4.8461,4.6811,4.7781,850921,0
2016-01-21,4.7102,4.8073,4.6859,4.7393,564105,0
2016-01-22,4.9142,5.0112,4.8947,4.9821,743998,0
2016-01-25,4.9433,4.9675,4.9044,4.9142,876106,0
2016-01-26,4.9336,4.9918,4.8947,4.9724,586120,0
2016-01-27,4.9821,5.0695,4.9336,4.9724,289048,0
2016-01-28,5.0112,5.0307,4.9238,4.9821,348896,0
2016-01-29,5.0792,5.2637,5.0792,5.2541,510986,0
2016-02-01,5.2637,5.3074,5.2346,5.2832,743555,0
2016-02-02,5.1667,5.1667,4.9724,5.0501,575224,0
2016-02-03,4.8461,4.8655,4.7248,4.8268,797795,0
2016-02-04,4.7879,4.8364,4.7587,4.8073,331041,0
2016-02-05,4.7491,4.7685,4.6519,4.6519,257823,0
2016-02-08,4.5062,4.5354,4.3557,4.4092,1156560,0
2016-02-09,4.1955,4.312,4.1955,4.2926,2034464,0
2016-02-10,4.2149,4.2149,4.0498,4.0595,1543454,0
2016-02-11,4.0012,4.0304,3.9332,4.0206,563753,0
2016-02-12,3.9041,3.9915,3.8458,3.9915,1229459,0
2016-02-16,4.2537,4.2537,4.2003,4.2343,1438748,0
2016-02-17,4.2926,4.38,4.2829,4.3218,2802562,0
2016-02-18,4.3314,4.3314,4.2246,4.2343,879292,0
2016-02-19,4.2149,4.2343,4.1469,4.1857,1326292,0
2016-02-22,4.244,4.244,4.1857,4.2149,1380161,0
2016-02-23,4.1469,4.1663,4.1178,4.1372,1282819,0
2016-02-24,4.0692,4.1566,4.0352,4.1469,427062,0
2016-02-25,4.1761,4.2343,4.1556,4.2052,444451,0
2016-02-26,4.2052,4.2294,4.1761,4.1761,580528,0
2016-02-29,4.0887,4.1178,4.0692,4.0789,431129,0
2016-03-01,4.1566,4.244,4.1566,4.2343,739263,0
2016-03-02,4.244,4.2926,4.244,4.2926,293386,0
2016-03-03,4.4092,4.448,4.3994,4.4188,282824,0
2016-03-04,4.5645,4.5912,4.5062,4.516,373470,0
2016-03-07,4.5256,4.5548,4.4771,4.5062,563243,0
2016-03-08,4.4577,4.4577,4.38,4.3994,772820,0
2016-03-09,4.3412,4.3509,4.2731,4.3314,734446,0
2016-03-10,4.4577,4.4674,4.3023,4.3412,383215,0
2016-03-11,4.4868,4.5839,4.4868,4.5645,529454,0
2016-03-14,4.5548,4.5936,4.5354,4.5743,236640,0
2016-03-15,4.516,4.516,4.4577,4.4965,442954,0
2016-03-16,4.3897,4.4188,4.3509,4.3897,498777,0
2016-03-17,4.3509,4.4674,4.3509,4.4577,571241,0
2016-03-18,4.3994,4.4188,4.3703,4.4188,275366,0
2016-03-21,4.4286,4.4771,4.3946,4.4286,465906,0
2016-03-22,4.4577,4.5062,4.4286,4.4965,323450,0
2016-03-23,4.4382,4.4382,4.3994,4.4188,668306,0
2016-03-24,4.3218,4.3218,4.244,4.2926,332483,0
2016-03-28,4.3703,4.38,4.3314,4.3703,265855,0
2016-03-29,4.3314,4.3994,4.3023,4.3703,1660081,0
2016-03-30,4.3605,4.3704,4.312,4.3218,303297,0
2016-03-31,4.312,4.3412,4.3023,4.312,160655,0
2016-04-01,4.1469,4.1566,4.0983,4.1469,456276,0
2016-04-04,4.0595,4.0692,3.9332,3.9915,2006661,0
2016-04-05,3.9138,3.9236,3.8458,3.8944,1084490,0
2016-04-06,3.9236,3.9721,3.9138,3.9721,182411,0
2016-04-07,3.9138,3.9332,3.8494,3.8847,296482,0
2016-04-08,4.0304,4.0692,4.0206,4.0206,240664,0
2016-04-11,4.0498,4.0498,3.9915,3.9915,289718,0
2016-04-12,4.2926,4.3703,4.2829,4.3412,924619,0
2016-04-13,4.38,4.4577,4.3703,4.448,336790,0
2016-04-14,4.4674,4.5499,4.4577,4.5062,567994,0
2016-04-15,4.4868,4.4868,4.4382,4.448,154793,0
2016-04-18,4.4188,4.5062,4.4092,4.4577,310745,0
2016-04-19,4.5451,4.5936,4.516,4.5354,314022,0
2016-04-20,4.5451,4.6228,4.5354,4.5839,233983,0
2016-04-21,4.6034,4.6713,4.6034,4.6325,522330,0
2016-04-22,4.7781,4.8559,4.7781,4.8268,339646,0
2016-04-25,4.7976,4.7976,4.715,4.7199,376886,0
2016-04-26,4.7005,4.7005,4.6325,4.6422,399921,0
2016-04-27,4.6718,4.6811,4.6325,4.6617,251196,0
2016-04-28,4.312,4.312,4.1081,4.1274,788517,0
2016-04-29,4.1081,4.1372,4.0352,4.0887,455752,0
2016-05-02,4.1372,4.1566,4.0887,4.0983,417253,0
2016-05-03,4.0887,4.0887,4.011,4.0304,415799,0
2016-05-04,4.0304,4.0498,3.9915,4.0012,263132,0
2016-05-05,4.0206,4.0498,4.0012,4.0401,328815,0
2016-05-06,3.9915,3.9916,3.943,3.9819,202473,0
2016-05-09,4.0012,4.011,3.943,3.9624,330394,0
2016-05-10,4.0887,4.1178,4.0595,4.0983,1017128,0
2016-05-11,4.0304,4.0304,3.9819,4.0012,511607,0
2016-05-12,4.0692,4.0693,4.011,4.0401,311299,0
2016-05-13,3.9527,3.9624,3.8749,3.8847,558005,0
2016-05-16,4.011,4.0206,3.9819,3.9915,385396,0
2016-05-17,4.0887,4.1178,4.0595,4.0692,1271455,0
2016-05-18,4.0595,4.0983,4.0402,4.0692,391312,0
2016-05-19,4.0401,4.0595,4.0012,4.0304,373978,0
2016-05-20,4.0304,4.0789,4.0206,4.0401,202181,0
2016-05-23,4.1081,4.1372,4.0983,4.1178,294499,0
2016-05-24,4.1372,4.2149,4.1372,4.2149,734636,0
2016-05-25,4.2246,4.2246,4.1663,4.1857,2257398,0
2016-05-26,4.1663,4.1761,4.1178,4.1566,783051,0
2016-05-27,4.1469,4.1663,4.1274,4.1469,140142,0
2016-05-31,4.1566,4.1761,4.0983,4.1274,153939,0
2016-06-01,4.0983,4.0983,4.0595,4.0983,191049,0
2016-06-02,3.9915,4.011,3.9624,3.9915,290318,0
2016-06-03,3.9915,4.0012,3.9721,3.9915,313763,0
2016-06-06,3.9721,4.0012,3.9624,3.9624,419823,0
2016-06-07,3.9819,3.9915,3.9381,3.9527,495802,0
2016-06-08,4.0012,4.011,3.9721,4.0012,340489,0
2016-06-09,3.9236,3.9236,3.8944,3.9138,426139,0
2016-06-10,3.8556,3.8556,3.7875,3.8167,358083,0
2016-06-13,3.7681,3.7681,3.7002,3.7002,539779,0
2016-06-14,3.6419,3.6613,3.6128,3.6322,893793,0
2016-06-15,3.6905,3.7196,3.6711,3.6807,503913,0
2016-06-16,3.6419,3.6807,3.5837,3.6711,767851,0
2016-06-17,3.6613,3.7099,3.6419,3.7002,306498,0
2016-06-20,3.807,3.8556,3.7875,3.807,408247,0
2016-06-21,3.8653,3.8944,3.8264,3.8556,292563,0
2016-06-22,3.8653,3.8944,3.8362,3.8362,257895,0
2016-06-23,3.9721,4.011,3.9624,4.0012,312416,0
2016-06-24,3.6516,3.7196,3.5933,3.6516,764639,0
2016-06-27,3.3893,3.3893,3.268,3.3214,1346985,0
2016-06-28,3.37,3.37,3.2318,3.3408,8917431,0
2016-06-29,3.3991,3.4574,3.3893,3.438,7152980,0
2016-06-30,3.3991,3.4671,3.3748,3.4088,754878,0
2016-07-01,3.4865,3.535,3.4865,3.4963,978802,0
2016-07-05,3.4574,3.4661,3.3991,3.4088,787163,0
2016-07-06,3.3214,3.3506,3.2825,3.3408,1019810,0
2016-07-07,3.3797,3.3797,3.3214,3.3408,767087,0
2016-07-08,3.3602,3.4117,3.3312,3.3893,1089254,0
2016-07-11,3.5545,3.6031,3.5448,3.6031,561117,0
2016-07-12,3.6613,3.6905,3.6516,3.6905,872135,0
2016-07-13,3.6905,3.7002,3.6613,3.6905,719405,0
2016-07-14,3.6905,3.7342,3.6711,3.7099,703297,0
2016-07-15,3.8362,3.9138,3.8362,3.8458,803498,0
2016-07-18,3.8556,3.9041,3.8362,3.9041,615533,0
2016-07-19,3.8653,3.8944,3.8653,3.8749,476252,0
2016-07-20,3.8556,3.8556,3.8167,3.8362,271733,0
2016-07-21,3.9236,3.9624,3.9041,3.9041,445797,0
2016-07-22,3.8749,3.9138,3.8749,3.8847,295858,0
2016-07-25,3.8944,3.8944,3.8458,3.8749,282812,0
2016-07-26,3.8362,3.8556,3.807,3.8556,331084,0
2016-07-27,3.8944,3.8944,3.8653,3.8847,302012,0
2016-07-28,3.943,4.3314,3.943,4.2343,1175083,0
2016-07-29,4.3412,4.3897,4.3224,4.3412,784507,0
2016-08-01,4.1663,4.2052,4.1226,4.1663,537921,0
2016-08-02,4.1178,4.1274,4.045,4.0595,738577,0
2016-08-03,3.9236,3.9721,3.8944,3.9624,594983,0
2016-08-04,4.2149,4.2246,4.1469,4.1761,469604,0
2016-08-05,4.3218,4.3412,4.2829,4.3218,357318,0
2016-08-08,4.4188,4.448,4.3897,4.4188,334030,0
2016-08-09,4.448,4.4917,4.448,4.4674,274686,0
2016-08-10,4.3994,4.4092,4.3509,4.3605,170076,0
2016-08-11,4.3897,4.4092,4.3703,4.3897,183112,0
2016-08-12,4.3994,4.3994,4.3605,4.3897,167874,0
2016-08-15,4.3605,4.4188,4.3605,4.4092,260155,0
2016-08-16,4.3509,4.3703,4.312,4.3605,227020,0
2016-08-17,4.4188,4.4286,4.3897,4.4188,127533,0
2016-08-18,4.3412,4.3897,4.3412,4.3703,156555,0
2016-08-19,4.3703,4.3994,4.3655,4.3994,94516,0
2016-08-22,4.3703,4.3994,4.3509,4.3994,123021,0
2016-08-23,4.3509,4.3897,4.3412,4.3605,140066,0
2016-08-24,4.3994,4.3994,4.3605,4.38,67021,0
2016-08-25,4.38,4.4092,4.38,4.4092,100001,0
2016-08-26,4.3897,4.3994,4.3218,4.3605,180331,0
2016-08-29,4.3897,4.4577,4.3897,4.4092,278910,0
2016-08-30,4.4577,4.4674,4.3994,4.4674,312903,0
2016-08-31,4.5256,4.5451,4.4771,4.5451,211513,0
2016-09-01,4.6908,4.6908,4.5548,4.5839,263379,0
2016-09-02,4.6422,4.6617,4.6325,4.6422,173702,0
2016-09-06,4.5256,4.5354,4.4868,4.5062,122529,0
2016-09-07,4.5062,4.5451,4.4965,4.5354,116887,0
2016-09-08,4.5354,4.5743,4.5256,4.5548,159952,0
2016-09-09,4.5645,4.5645,4.516,4.5354,252879,0
2016-09-12,4.5354,4.6034,4.5256,4.5936,202309,0
2016-09-13,4.4868,4.5062,4.4043,4.4286,147713,0
2016-09-14,4.3897,4.4286,4.3703,4.3703,83522,0
2016-09-15,4.3314,4.414,4.3314,4.3994,104166,0
2016-09-16,4.3412,4.3509,4.3023,4.3314,101077,0
2016-09-19,4.3605,4.38,4.3218,4.3314,92897,0
2016-09-20,4.3994,4.3994,4.3218,4.3412,97235,0
2016-09-21,4.5062,4.5743,4.4965,4.5548,256376,0
2016-09-22,4.6325,4.6422,4.6034,4.6422,119408,0
2016-09-23,4.4577,4.4577,4.414,4.4577,213401,0
2016-09-26,4.3703,4.3994,4.3412,4.3994,208195,0
2016-09-27,4.3509,4.3605,4.312,4.3509,116743,0
2016-09-28,4.3006,4.3696,4.271,4.3203,84074,0
2016-09-29,4.34,4.3992,4.3006,4.3104,410590,0
2016-09-30,4.3006,4.3992,4.3006,4.3893,245668,0
2016-10-03,4.3795,4.4682,4.3795,4.4682,146258,0
2016-10-04,4.4485,4.4682,4.3992,4.4189,105724,0
2016-10-05,4.4485,4.4978,4.4288,4.4978,145384,0
2016-10-06,4.4781,4.4978,4.4584,4.4978,1076135,0
2016-10-07,4.4386,4.4485,4.3795,4.4485,611516,0
2016-10-10,4.4584,4.488,4.4386,4.4682,198889,0
2016-10-11,4.4091,4.4091,4.3203,4.3597,245509,0
2016-10-12,4.3301,4.3893,4.3301,4.3795,190140,0
2016-10-13,4.3006,4.3006,4.2315,4.2611,279383,0
2016-10-14,4.3301,4.3499,4.2907,4.3203,138602,0
2016-10-17,4.3203,4.341,4.3104,4.3104,114231,0
2016-10-18,4.3795,4.4189,4.3795,4.4189,143333,0
2016-10-19,4.4978,4.5373,4.4978,4.5077,96201,0
2016-10-20,4.6261,4.6458,4.6063,4.6261,139623,0
2016-10-21,4.5669,4.5866,4.5471,4.5767,201340,0
2016-10-24,4.5866,4.5965,4.557,4.5866,77105,0
2016-10-25,4.6063,4.6261,4.6063,4.6162,91922,0
2016-10-26,4.5965,4.6261,4.5767,4.6162,105588,0
2016-10-27,4.8529,4.9022,4.8135,4.8431,243234,0
2016-10-28,4.8924,4.9022,4.8431,4.8628,128138,0
2016-10-31,4.8924,4.9121,4.8628,4.9121,134668,0
2016-11-01,4.8628,4.9022,4.8529,4.8825,368839,0
2016-11-02,4.8431,4.8825,4.8233,4.8529,165317,0
2016-11-03,4.8825,4.8825,4.8135,4.8135,100950,0
2016-11-04,4.7839,4.8036,4.7641,4.7839,101970,0
2016-11-07,4.8233,4.8529,4.8036,4.8529,116309,0
2016-11-08,4.8135,4.8726,4.7839,4.8332,133284,0
2016-11-09,4.7937,4.8628,4.774,4.8332,170943,0
2016-11-10,4.9811,5.0502,4.9417,5.0502,360350,0
2016-11-11,5.1587,5.208,5.139,5.208,144042,0
2016-11-14,5.3362,5.4151,5.3264,5.4053,202721,0
2016-11-15,5.3757,5.4151,5.3461,5.4151,260969,0
2016-11-16,5.3362,5.3362,5.2869,5.2968,117380,0
2016-11-17,5.3264,5.3856,5.3066,5.3856,95140,0
2016-11-18,5.2968,5.2968,5.2672,5.2968,107088,0
2016-11-21,5.3066,5.3362,5.2968,5.3362,88904,0
2016-11-22,5.3165,5.3264,5.2771,5.3165,138701,0
2016-11-23,5.3362,5.4151,5.3011,5.4053,206643,0
2016-11-25,5.2968,5.3066,5.2672,5.2869,146271,0
2016-11-28,5.3461,5.3658,5.2968,5.3066,144002,0
2016-11-29,5.2771,5.3066,5.2475,5.2672,163285,0
2016-11-30,5.3757,5.4151,5.3757,5.3954,211750,0
2016-12-01,5.573,5.6223,5.5483,5.5828,134462,0
2016-12-02,5.8097,5.8491,5.7998,5.8196,682909,0
2016-12-05,5.9182,5.9281,5.8294,5.9182,285910,0
2016-12-06,6.007,6.0661,5.9971,6.0563,155076,0
2016-12-07,6.1155,6.1648,6.0859,6.1549,109649,0
2016-12-08,6.3423,6.4114,6.3325,6.3916,243752,0
2016-12-09,6.6284,6.6777,6.5889,6.6382,301952,0
2016-12-12,6.4903,6.4903,6.3127,6.3325,235184,0
2016-12-13,6.3423,6.3768,6.293,6.3621,199750,0
2016-12-14,6.4114,6.4804,6.3522,6.4114,264278,0
2016-12-15,6.3029,6.3522,6.2733,6.3325,247393,0
2016-12-16,6.2536,6.2536,6.1549,6.1746,183057,0
2016-12-19,6.1648,6.1648,6.1155,6.1352,122388,0
2016-12-20,6.0859,6.1352,6.0573,6.1155,231014,0
2016-12-21,6.0168,6.0368,5.9872,6.0267,165641,0
2016-12-22,5.9971,5.9971,5.9576,5.9774,141430,0
2016-12-23,5.9971,6.0168,5.9775,5.9971,52432,0
2016-12-27,5.9281,5.9478,5.9083,5.9379,133645,0
2016-12-28,5.8985,5.9083,5.8393,5.859,130178,0
2016-12-29,5.79,5.8196,5.7505,5.79,142235,0
2016-12-30,5.7702,5.8196,5.7702,5.8196,214630,0
2017-01-03,5.8787,5.9182,5.7702,5.859,501735,0
2017-01-04,5.9379,5.9971,5.9281,5.9872,182720,0
2017-01-05,5.9478,6.0069,5.9133,5.9971,188134,0
2017-01-06,5.9576,5.9736,5.9281,5.9576,154577,0
2017-01-09,5.9478,5.9478,5.8886,5.8886,109665,0
2017-01-10,5.859,5.8985,5.8491,5.8689,85755,0
2017-01-11,5.8985,5.9631,5.8985,5.9478,102458,0
2017-01-12,5.9576,5.9675,5.8985,5.9576,92181,0
2017-01-13,6.007,6.0366,5.9971,6.007,68794,0
2017-01-17,5.9281,5.9478,5.8592,5.8787,172425,0
2017-01-18,5.9281,5.9724,5.9182,5.9675,96813,0
2017-01-19,5.9872,5.9971,5.9379,5.9675,98504,0
2017-01-20,5.9971,6.0168,5.9675,5.9971,53551,0
2017-01-23,5.9971,6.0168,5.9702,6.0168,42392,0
2017-01-24,5.9971,6.0563,5.9576,6.0563,150436,0
2017-01-25,6.0661,6.1451,6.0464,6.1352,157600,0
2017-01-26,6.3522,6.362,6.3029,6.3423,121340,0
2017-01-27,6.2437,6.2437,6.1549,6.1549,67077,0
2017-01-30,6.1451,6.1451,6.0464,6.1155,257100,0
2017-01-31,6.1253,6.1648,6.0563,6.0957,139112,0
2017-02-01,6.3127,6.3127,6.2536,6.2634,614873,0
2017-02-02,6.3522,6.4212,6.2831,6.4212,630302,0
2017-02-03,6.4508,6.5199,6.4311,6.51,241309,0
2017-02-06,6.4607,6.5199,6.441,6.51,157745,0
2017-02-07,6.5199,6.5297,6.4706,6.51,79718,0
2017-02-08,6.5199,6.5396,6.4904,6.5396,87064,0
2017-02-09,6.5396,6.5988,6.51,6.5889,123687,0
2017-02-10,6.5889,6.6086,6.5692,6.6086,74399,0
2017-02-13,6.5988,6.7073,6.5692,6.6678,1233214,0
2017-02-14,6.51,6.5988,6.51,6.5791,1885501,0
2017-02-15,6.5692,6.6185,6.5594,6.6086,157183,0
2017-02-16,6.5791,6.6382,6.5791,6.6086,113240,0
2017-02-17,6.4706,6.5495,6.4706,6.5396,114125,0
2017-02-21,6.5889,6.6284,6.5495,6.6185,290437,0
2017-02-22,6.5199,6.5593,6.5101,6.5593,126053,0
2017-02-23,6.4212,6.4656,6.4212,6.4508,146379,0
2017-02-24,6.4114,6.4212,6.3719,6.4114,68634,0
2017-02-27,6.3621,6.3818,6.3325,6.3818,57531,0
2017-02-28,6.3818,6.4212,6.3818,6.4015,78537,0
2017-03-01,6.5199,6.5692,6.5001,6.5495,581544,0
2017-03-02,6.5396,6.5396,6.4509,6.4706,113101,0
2017-03-03,6.4804,6.5297,6.4804,6.4903,116211,0
2017-03-06,6.4706,6.4706,6.4114,6.4212,106593,0
2017-03-07,6.3818,6.4311,6.3818,6.4212,73257,0
2017-03-08,6.3522,6.4015,6.3226,6.3325,116628,0
2017-03-09,6.3621,6.3916,6.3522,6.3916,69991,0
2017-03-10,6.5988,6.5988,6.5149,6.5495,111138,0
2017-03-13,6.5199,6.5593,6.51,6.5495,84845,0
2017-03-14,6.5001,6.5001,6.441,6.4706,95373,0
2017-03-15,6.4903,6.5396,6.4804,6.5396,87109,0
2017-03-16,6.5791,6.6086,6.5199,6.5593,144881,0
2017-03-17,6.6086,6.6185,6.5495,6.5988,244037,0
2017-03-20,6.5791,6.6185,6.5495,6.5495,89862,0
2017-03-21,6.5593,6.5692,6.3818,6.3916,139184,0
2017-03-22,6.3226,6.3621,6.2437,6.3325,159841,0
2017-03-23,6.3029,6.3522,6.2832,6.3029,120612,0
2017-03-24,6.3522,6.4212,6.3522,6.4015,119984,0
2017-03-27,6.2437,6.3029,6.2141,6.293,141524,0
2017-03-28,6.3029,6.4311,6.2831,6.4311,118161,0
2017-03-29,6.39,6.42,6.37,6.39,164044,0
2017-03-30,6.33,6.36,6.33,6.35,236128,0
2017-03-31,6.26,6.29,6.255,6.27,129867,0
2017-04-03,6.25,6.25,6.18,6.24,99950,0
2017-04-04,6.12,6.13,6.095,6.11,238711,0
2017-04-05,6.11,6.11,6.02,6.03,145408,0
2017-04-06,5.92,5.92,5.86,5.91,383933,0
2017-04-07,6.03,6.03,5.96,5.99,197391,0
2017-04-10,5.95,6.01,5.95,5.99,73331,0
2017-04-11,6,6.03,5.96,6.01,146198,0
2017-04-12,5.98,5.98,5.92,5.96,92859,0
2017-04-13,5.9,5.92,5.85,5.86,156921,0
2017-04-17,5.99,6.01,5.98,5.99,198493,0
2017-04-18,6,6.0065,5.92,6,196024,0
2017-04-19,6.04,6.05,5.99,6.02,158603,0
2017-04-20,6.07,6.11,6.07,6.09,175660,0
2017-04-21,6.13,6.18,6.13,6.14,142836,0
2017-04-24,6.13,6.16,6.09,6.13,165466,0
2017-04-25,6.25,6.3,6.23,6.27,146965,0
2017-04-26,6.27,6.3,6.25,6.26,96044,0
2017-04-27,6.43,6.52,6.39,6.47,340314,0
2017-04-28,6.04,6.06,6.01,6.04,273084,0
2017-05-01,6.06,6.07,6.0108,6.04,197656,0
2017-05-02,6.1,6.16,6.1,6.15,598576,0
2017-05-03,6.13,6.17,6.07,6.15,218291,0
2017-05-04,6.14,6.17,6.14,6.17,103597,0
2017-05-05,6.19,6.19,6.13,6.17,207627,0
2017-05-08,6.24,6.28,6.215,6.26,143901,0
2017-05-09,6.22,6.23,6.18,6.19,134326,0
2017-05-10,6.17,6.21,6.12,6.18,419911,0
2017-05-11,6.17,6.17,6.12,6.14,294927,0
2017-05-12,6.17,6.17,6.15,6.16,133159,0
2017-05-15,6.21,6.26,6.21,6.25,188753,0
2017-05-16,6.23,6.24,6.16,6.2,158778,0
2017-05-17,6.07,6.07,5.98,6.01,319704,0
2017-05-18,5.91,5.99,5.88,5.96,282908,0
2017-05-19,6.08,6.1,6.06,6.08,221224,0
2017-05-22,6.1,6.14,6.08,6.14,92540,0
2017-05-23,6.06,6.075,6.03,6.05,124016,0
2017-05-24,6.06,6.06,6.02,6.06,117369,0
2017-05-25,6.02,6.03,5.98,6.02,210012,0
2017-05-26,6,6.07,6,6.07,131503,0
2017-05-30,6.06,6.075,6.01,6.04,295134,0
2017-05-31,6.02,6.02,5.91,5.99,285221,0
2017-06-01,6.02,6.04,6,6.03,181521,0
2017-06-02,6.27,6.34,6.24,6.33,155706,0
2017-06-05,6.22,6.26,6.18,6.21,228086,0
2017-06-06,6.16,6.225,6.1301,6.19,539132,0
2017-06-07,6.24,6.32,6.24,6.3,197776,0
2017-06-08,6.24,6.27,6.24,6.25,199822,0
2017-06-09,6.23,6.25,6.165,6.2,204398,0
2017-06-12,6.21,6.26,6.2,6.25,171065,0
2017-06-13,6.23,6.26,6.22,6.26,249450,0
2017-06-14,6.22,6.23,6.16,6.22,152365,0
2017-06-15,6.04,6.06,6.01,6.05,169271,0
2017-06-16,6.17,6.21,6.09,6.21,164161,0
2017-06-19,6.18,6.2,6.16,6.19,180922,0
2017-06-20,6.19,6.2,6.14,6.17,131827,0
2017-06-21,6.11,6.13,6.08,6.11,88201,0
2017-06-22,6.08,6.13,6.07,6.11,107518,0
2017-06-23,6.13,6.15,6.1,6.14,118604,0
2017-06-26,6.05,6.08,6.02,6.03,242351,0
2017-06-27,6.08,6.09,5.99,5.99,721854,0
2017-06-28,6.01,6.1,6.01,6.09,198499,0
2017-06-29,6.12,6.15,6.015,6.06,207372,0
2017-06-30,6.04,6.065,6.029,6.04,195282,0
2017-07-03,6.05,6.06,6.04,6.05,114395,0
2017-07-05,5.96,5.98,5.94,5.96,284962,0
2017-07-06,5.91,5.92,5.85,5.86,202924,0
2017-07-07,5.84,5.84,5.79,5.81,218155,0
2017-07-10,5.84,5.85,5.82,5.83,132160,0
2017-07-11,5.87,5.9,5.85,5.88,203468,0
2017-07-12,5.93,5.96,5.91,5.92,179319,0
2017-07-13,5.9,5.95,5.89,5.93,165890,0
2017-07-14,5.92,5.93,5.87,5.9,119762,0
2017-07-17,5.9,5.93,5.86,5.9,138234,0
2017-07-18,5.93,5.94,5.91,5.93,116914,0
2017-07-19,5.89,5.91,5.88,5.9,142770,0
2017-07-20,5.96,6.01,5.96,5.96,114198,0
2017-07-21,5.96,5.96,5.92,5.93,153463,0
2017-07-24,5.9,5.92,5.88,5.9,132837,0
2017-07-25,5.91,5.94,5.91,5.93,192147,0
2017-07-26,5.96,5.99,5.95,5.96,109089,0
2017-07-27,5.96,5.97,5.92,5.96,108505,0
2017-07-28,5.96,5.97,5.91,5.94,195151,0
2017-07-31,5.96,5.98,5.93,5.97,236190,0
2017-08-01,6.01,6.02,5.99,5.99,117784,0
2017-08-02,5.92,5.94,5.87,5.9,168010,0
2017-08-03,5.91,5.91,5.88,5.89,73289,0
2017-08-04,5.92,5.94,5.9,5.9,96748,0
2017-08-07,5.91,5.93,5.91,5.92,55651,0
2017-08-08,5.92,5.95,5.9,5.92,73028,0
2017-08-09,5.9,5.91,5.85,5.89,186345,0
2017-08-10,5.85,5.85,5.68,5.69,236522,0
2017-08-11,5.68,5.74,5.68,5.73,285449,0
2017-08-14,5.77,5.81,5.77,5.8,220826,0
2017-08-15,5.83,5.83,5.77,5.81,170646,0
2017-08-16,5.81,5.83,5.81,5.82,83957,0
2017-08-17,5.81,5.81,5.74,5.77,185932,0
2017-08-18,5.71,5.77,5.67,5.76,173788,0
2017-08-21,5.65,5.665,5.63,5.66,255057,0
2017-08-22,5.7,5.75,5.67,5.72,118902,0
2017-08-23,5.69,5.72,5.68,5.68,96506,0
2017-08-24,5.59,5.59,5.55,5.57,127440,0
2017-08-25,5.59,5.6,5.57,5.58,167021,0
2017-08-28,5.58,5.58,5.51,5.54,200396,0
2017-08-29,5.49,5.58,5.48,5.57,332838,0
2017-08-30,5.5,5.559,5.5,5.54,3014350,0
2017-08-31,5.56,5.59,5.54,5.56,182800,0
2017-09-01,5.58,5.58,5.54,5.55,133145,0
2017-09-05,5.43,5.45,5.39,5.42,269728,0
2017-09-06,5.37,5.38,5.3409,5.37,217824,0
2017-09-07,5.35,5.36,5.28,5.29,270932,0
2017-09-08,5.33,5.33,5.2801,5.31,273604,0
2017-09-11,5.37,5.42,5.36,5.41,348453,0
2017-09-12,5.43,5.49,5.42,5.46,151517,0
2017-09-13,5.5,5.54,5.5,5.52,161643,0
2017-09-14,5.47,5.47,5.44,5.47,126638,0
2017-09-15,5.55,5.57,5.5301,5.56,126826,0
2017-09-18,5.59,5.59,5.56,5.57,153902,0
2017-09-19,5.6,5.623,5.59,5.61,125791,0
2017-09-20,5.7,5.74,5.67,5.72,233933,0
2017-09-21,5.62,5.63,5.57,5.58,159726,0
2017-09-22,5.58,5.61,5.58,5.61,80344,0
2017-09-25,5.61,5.6318,5.58,5.6,203190,0
2017-09-26,5.63,5.66,5.6001,5.65,121134,0
2017-09-27,5.67,5.67,5.61,5.63,205690,0
2017-09-28,5.54,5.55,5.5,5.55,271744,0
2017-09-29,5.57,5.58,5.52,5.57,200940,0
2017-10-02,5.58,5.6,5.55,5.59,117533,0
2017-10-03,5.59,5.61,5.56,5.61,143944,0
2017-10-04,5.6,5.62,5.58,5.59,86657,0
2017-10-05,5.59,5.625,5.54,5.6,298420,0
2017-10-06,5.63,5.68,5.63,5.64,193786,0
2017-10-09,5.67,5.685,5.65,5.67,56568,0
2017-10-10,5.63,5.63,5.6,5.63,97228,0
2017-10-11,5.63,5.75,5.63,5.72,1569104,0
2017-10-12,5.73,5.77,5.72,5.76,1658725,0
2017-10-13,5.8,5.85,5.77,5.77,421554,0
2017-10-16,5.89,5.92,5.87,5.91,537946,0
2017-10-17,5.85,5.85,5.79,5.79,112517,0
2017-10-18,5.8,5.815,5.79,5.8,99635,0
2017-10-19,5.75,5.78,5.73,5.77,162803,0
2017-10-20,5.77,5.8,5.77,5.79,114031,0
2017-10-23,5.8,5.82,5.77,5.78,131976,0
2017-10-24,5.76,5.79,5.76,5.76,118492,0
2017-10-25,5.74,5.77,5.67,5.74,387743,0
2017-10-26,5.91,5.96,5.91,5.96,5513863,0
2017-10-27,5.92,5.93,5.86,5.89,213343,0
2017-10-30,5.87,5.88,5.76,5.76,226554,0
2017-10-31,5.74,5.74,5.62,5.64,945042,0
2017-11-01,5.74,5.76,5.73,5.76,466618,0
2017-11-02,5.69,5.72,5.66,5.71,189203,0
2017-11-03,5.71,5.71,5.68,5.71,201944,0
2017-11-06,5.7,5.7,5.62,5.68,208993,0
2017-11-07,5.81,5.87,5.81,5.84,467665,0
2017-11-08,5.93,5.97,5.91,5.97,480627,0
2017-11-09,5.89,5.92,5.81,5.92,259646,0
2017-11-10,5.84,5.84,5.79,5.82,270359,0
