Date,Open,High,Low,Close,Volume,OpenInt
2006-11-21,14.729,14.729,14.729,14.729,0,0
2006-11-22,14.269,15.724,14.178,14.82,5795363,0
2006-11-24,15.097,15.317,14.869,14.958,181847,0
2006-11-27,14.869,14.869,14.729,14.748,738570,0
2006-11-28,14.738,14.82,14.729,14.748,164139,0
2006-11-29,14.811,15.392,14.748,15.097,132854,0
2006-11-30,15.097,15.952,15.097,15.666,697725,0
2006-12-01,15.649,15.732,15.097,15.235,209437,0
2006-12-04,15.245,15.833,15.245,15.833,276353,0
2006-12-05,15.694,15.833,15.594,15.761,134917,0
2006-12-06,15.833,15.871,15.694,15.771,83970,0
2006-12-07,15.924,16.707,15.924,16.11,475687,0
2006-12-08,15.972,16.248,15.962,16.204,53772,0
2006-12-11,16.204,16.343,15.649,15.724,126443,0
2006-12-12,15.724,15.724,15.438,15.639,79192,0
2006-12-13,15.741,15.741,15.549,15.578,63438,0
2006-12-14,15.559,15.649,15.559,15.603,39214,0
2006-12-15,15.569,15.724,15.483,15.559,146542,0
2006-12-18,15.511,15.587,14.839,14.915,161422,0
2006-12-19,14.82,15.097,14.5,15.052,335337,0
2006-12-20,15.052,15.052,14.673,14.729,179022,0
2006-12-21,14.729,14.811,14.536,14.637,297861,0
2006-12-22,14.729,14.729,14.361,14.5,145236,0
2006-12-26,14.5,14.738,14.178,14.738,144694,0
2006-12-27,14.82,14.878,14.508,14.738,73542,0
2006-12-28,14.869,14.869,14.7,14.793,38454,0
2006-12-29,14.958,15.023,14.869,14.985,39214,0
2007-01-03,15.201,15.511,15.052,15.235,183041,0
2007-01-04,15.235,15.254,14.958,15.134,132417,0
2007-01-05,15.281,15.281,14.663,14.803,145454,0
2007-01-08,14.775,14.775,14.452,14.637,239203,0
2007-01-09,14.619,14.646,13.817,13.846,222799,0
2007-01-10,13.946,14.259,13.854,14.04,127856,0
2007-01-11,14.223,14.399,13.918,14.093,172612,0
2007-01-12,14.048,14.491,14.04,14.462,362712,0
2007-01-16,14.637,14.793,14.554,14.719,94833,0
2007-01-17,14.775,15.3,14.637,15.281,135349,0
2007-01-18,15.281,15.317,15.164,15.3,209655,0
2007-01-19,15.3,15.924,15.235,15.833,230620,0
2007-01-22,15.649,15.797,15.281,15.594,223342,0
2007-01-23,15.372,15.807,15.317,15.751,150995,0
2007-01-24,15.824,15.824,15.116,15.254,131333,0
2007-01-25,15.134,15.362,15.134,15.217,102326,0
2007-01-26,15.217,15.511,15.217,15.326,67025,0
2007-01-29,15.326,15.422,15.192,15.192,108088,0
2007-01-30,15.192,15.54,15.192,15.448,144478,0
2007-01-31,15.924,15.924,15.559,15.779,155666,0
2007-02-01,15.843,15.952,15.751,15.861,152624,0
2007-02-02,15.924,15.952,15.732,15.871,125032,0
2007-02-05,15.235,16.018,15.235,15.972,67459,0
2007-02-06,15.924,16.054,15.924,15.982,37585,0
2007-02-07,16.063,16.063,15.833,15.924,80061,0
2007-02-08,15.924,16.009,15.741,15.918,33349,0
2007-02-09,16.091,16.11,15.649,15.666,31393,0
2007-02-12,15.649,15.843,15.649,15.788,58333,0
2007-02-13,15.833,16.257,15.741,16.257,71695,0
2007-02-14,16.293,16.727,16.257,16.727,116015,0
2007-02-15,16.894,17.26,16.819,17.16,166747,0
2007-02-16,17.057,17.223,16.993,17.141,31937,0
2007-02-20,17.231,17.371,16.92,16.92,110042,0
2007-02-21,16.937,17.197,16.894,17.031,145130,0
2007-02-22,16.984,17.352,16.93,17.289,39107,0
2007-02-23,17.289,17.436,17.279,17.381,41062,0
2007-02-26,17.436,17.84,17.418,17.693,58875,0
2007-02-27,17.619,17.665,17.436,17.445,51489,0
2007-02-28,17.445,17.713,17.39,17.609,71478,0
2007-03-01,17.703,17.86,17.6,17.812,112647,0
2007-03-02,17.86,17.86,17.638,17.733,50404,0
2007-03-05,17.675,17.675,17.381,17.381,41279,0
2007-03-06,17.381,17.914,17.315,17.784,36934,0
2007-03-07,17.784,17.95,17.628,17.941,43561,0
2007-03-08,18.173,18.226,17.932,18.218,29873,0
2007-03-09,18.21,18.21,17.758,17.97,31829,0
2007-03-12,17.97,18.218,17.886,18.144,62570,0
2007-03-13,18.218,18.226,18.07,18.07,24986,0
2007-03-14,18.226,18.598,18.088,18.154,164680,0
2007-03-15,18.135,18.226,17.98,18.07,126443,0
2007-03-16,18.07,18.21,17.98,18.043,564437,0
2007-03-19,18.043,18.291,18.043,18.235,7278,0
2007-03-20,18.182,18.182,17.905,18.079,29003,0
2007-03-21,18.127,18.245,18.061,18.163,48230,0
2007-03-22,19.008,19.008,18.061,18.135,54425,0
2007-03-23,18.135,18.467,18.043,18.41,303725,0
2007-03-26,18.475,18.826,18.321,18.816,219648,0
2007-03-27,18.864,19.287,18.733,19.055,43561,0
2007-03-28,18.871,19.534,18.798,19.424,31067,0
2007-03-29,19.525,19.691,18.955,18.982,48013,0
2007-03-30,19.026,19.47,18.955,19.414,20857,0
2007-04-02,19.404,19.424,18.598,19.008,57899,0
2007-04-03,18.964,19.14,17.371,17.371,408337,0
2007-04-04,17.371,17.675,17.124,17.675,163161,0
2007-04-05,18.321,18.321,17.675,17.831,84733,0
2007-04-09,17.84,17.997,17.766,17.97,33024,0
2007-04-10,17.95,18.273,17.95,18.273,60288,0
2007-04-11,18.291,18.806,18.273,18.779,87122,0
2007-04-12,18.798,19.102,18.798,19.102,26505,0
2007-04-13,19.102,19.166,18.998,19.148,74954,0
2007-04-16,18.531,19.414,18.531,19.404,23573,0
2007-04-17,19.434,20.187,19.434,20.023,106784,0
2007-04-18,20.326,20.989,19.902,20.989,242459,0
2007-04-19,20.98,20.98,20.492,20.59,129485,0
2007-04-20,20.252,20.832,20.152,20.52,135134,0
2007-04-23,20.53,20.53,20.124,20.473,63438,0
2007-04-24,20.473,20.473,20.252,20.383,38780,0
2007-04-25,20.391,20.465,19.754,19.84,82557,0
2007-04-26,19.802,19.893,19.601,19.601,71696,0
2007-04-27,19.644,19.902,19.644,19.709,24332,0
2007-04-30,19.608,19.865,19.544,19.701,12167,0
2007-05-01,19.701,19.939,19.701,19.856,10647,0
2007-05-02,19.856,19.967,19.764,19.802,27483,0
2007-05-03,19.745,20.512,19.745,20.437,33349,0
2007-05-04,20.298,20.705,20.29,20.687,94398,0
2007-05-07,20.669,20.796,20.62,20.74,19443,0
2007-05-08,20.74,21.089,20.74,21.066,122207,0
2007-05-09,21.164,21.164,20.989,20.999,71478,0
2007-05-10,21.164,21.808,21.046,21.126,244958,0
2007-05-11,21.172,21.681,21.089,21.404,120468,0
2007-05-14,21.376,21.615,21.367,21.475,26072,0
2007-05-15,21.57,21.835,21.522,21.541,20857,0
2007-05-16,21.541,21.541,20.97,21.264,163485,0
2007-05-17,21.164,21.404,21.164,21.227,42692,0
2007-05-18,21.294,21.294,20.85,21.066,20422,0
2007-05-21,21.066,21.079,20.391,20.52,37370,0
2007-05-22,20.437,20.512,20.049,20.252,26616,0
2007-05-23,20.134,20.326,19.47,19.591,257992,0
2007-05-24,19.497,19.534,19.035,19.257,235075,0
2007-05-25,19.333,19.635,19.333,19.615,21837,0
2007-05-29,19.601,19.601,19.377,19.516,66374,0
2007-05-30,19.47,19.591,19.315,19.444,73218,0
2007-05-31,19.434,19.507,19.404,19.497,42692,0
2007-06-01,19.497,19.644,19.444,19.644,56378,0
2007-06-04,19.644,20.124,19.553,20.124,81799,0
2007-06-05,20.152,20.234,20.086,20.114,24767,0
2007-06-06,20.114,20.205,19.792,20.134,88969,0
2007-06-07,20.096,20.161,19.929,20.069,66046,0
2007-06-08,20.069,20.114,20.023,20.069,26616,0
2007-06-11,20.096,20.234,20.059,20.205,26396,0
2007-06-12,19.544,20.161,19.47,19.802,36066,0
2007-06-13,19.811,19.996,19.754,19.782,13578,0
2007-06-14,19.792,19.996,19.709,19.773,25420,0
2007-06-15,19.792,19.792,19.358,19.745,119926,0
2007-06-18,19.608,19.615,19.307,19.571,43452,0
2007-06-19,19.434,19.507,19.277,19.297,128508,0
2007-06-20,19.507,19.82,19.297,19.297,113519,0
2007-06-21,19.384,19.701,18.733,19.157,119382,0
2007-06-22,18.918,19.055,18.864,19.016,37477,0
2007-06-25,18.938,19.026,18.806,18.938,106999,0
2007-06-26,18.75,18.845,17.988,18.606,139806,0
2007-06-27,18.559,18.641,17.96,18.631,104392,0
2007-06-28,18.669,18.705,18.475,18.549,62462,0
2007-06-29,18.569,18.669,18.485,18.65,139914,0
2007-07-02,18.201,18.606,18.201,18.485,38454,0
2007-07-03,18.457,18.485,18.41,18.475,19663,0
2007-07-05,18.382,18.598,18.311,18.569,53772,0
2007-07-06,18.549,18.615,18.485,18.513,13252,0
2007-07-09,18.366,18.513,18.173,18.513,25962,0
2007-07-10,18.281,18.374,18.07,18.144,26179,0
2007-07-11,18.191,18.41,18.173,18.21,27701,0
2007-07-12,18.201,18.321,18.173,18.21,15319,0
2007-07-13,18.301,18.321,18.135,18.254,71370,0
2007-07-16,18.347,18.347,18.07,18.191,38890,0
2007-07-17,18.182,18.504,18.127,18.475,47035,0
2007-07-18,18.41,18.779,18.41,18.743,37044,0
2007-07-19,18.864,19.701,18.864,19.608,78323,0
2007-07-20,19.682,19.728,19.176,19.297,32915,0
2007-07-23,19.297,19.358,18.559,18.779,86250,0
2007-07-24,18.685,18.685,17.924,17.997,95483,0
2007-07-25,17.905,17.905,17.197,17.86,102221,0
2007-07-26,17.723,17.812,16.508,17.179,280806,0
2007-07-27,17.179,17.492,16.902,16.984,59854,0
2007-07-30,16.984,16.984,16.157,16.157,95483,0
2007-07-31,15.972,17.002,15.771,15.871,313940,0
2007-08-01,16.204,16.402,15.788,16.343,1179277,0
2007-08-02,16.165,16.791,16.11,16.571,523808,0
2007-08-03,16.618,16.984,16.385,16.618,326103,0
2007-08-06,16.58,16.727,15.833,16.266,161749,0
2007-08-07,16.175,16.175,15.392,15.924,186626,0
2007-08-08,15.924,16.275,15.649,16.11,332946,0
2007-08-09,15.741,16.782,15.43,16.66,377594,0
2007-08-10,16.571,17.492,16.343,17.124,288519,0
2007-08-13,17.216,17.473,16.984,17.216,71805,0
2007-08-14,17.169,17.169,16.627,16.756,37044,0
2007-08-15,15.924,16.293,15.511,16.147,93422,0
2007-08-16,16.385,16.48,15.192,15.511,536304,0
2007-08-17,15.511,15.797,15.116,15.724,152624,0
2007-08-20,15.603,15.833,14.958,15.732,84622,0
2007-08-21,15.694,15.694,15.466,15.559,483289,0
2007-08-22,15.559,15.675,15.182,15.438,72999,0
2007-08-23,15.412,15.412,14.869,15.004,50188,0
2007-08-24,15.116,15.603,14.83,15.474,53011,0
2007-08-27,15.466,16.071,15.466,15.918,152624,0
2007-08-28,15.833,15.881,15.335,15.335,52686,0
2007-08-29,15.412,15.594,15.281,15.549,47688,0
2007-08-30,15.649,15.881,15.594,15.843,120903,0
2007-08-31,15.881,15.972,15.881,15.891,13035,0
2007-09-04,15.881,16.627,15.881,16.45,104177,0
2007-09-05,16.571,16.571,15.761,16.11,160337,0
2007-09-06,16.11,16.394,15.751,16.266,293081,0
2007-09-07,16.194,16.385,15.942,16.385,54425,0
2007-09-10,16.293,16.541,16.175,16.22,48665,0
2007-09-11,16.184,16.41,16.018,16.091,41823,0
2007-09-12,16.137,16.293,16.027,16.045,51600,0
2007-09-13,16.054,16.351,15.972,16.027,63222,0
2007-09-14,16.009,16.063,15.816,15.871,18143,0
2007-09-17,15.881,15.881,14.775,15.245,230944,0
2007-09-18,15.245,15.511,14.949,15.087,941707,0
2007-09-19,15.087,15.622,14.967,15.43,108521,0
2007-09-20,15.483,15.622,15.262,15.622,62570,0
2007-09-21,15.685,16.204,15.549,16.11,76475,0
2007-09-24,16.091,16.385,15.694,16.184,70283,0
2007-09-25,16.11,16.157,15.714,16.071,80930,0
2007-09-26,16.248,16.275,15.843,15.881,57248,0
2007-09-27,15.891,16.11,15.816,15.972,106784,0
2007-09-28,15.881,15.933,15.704,15.891,32807,0
2007-10-01,15.982,16.635,15.982,16.571,211827,0
2007-10-02,16.618,16.707,16.175,16.525,256258,0
2007-10-03,16.571,16.66,16.42,16.58,117754,0
2007-10-04,16.531,16.635,16.11,16.293,73433,0
2007-10-05,16.377,16.499,15.933,16.489,71044,0
2007-10-08,16.571,16.571,16.257,16.525,34544,0
2007-10-09,16.508,16.571,15.779,15.871,88533,0
2007-10-10,15.751,16.018,15.43,16.018,158273,0
2007-10-11,15.952,16.66,15.824,16.571,191187,0
2007-10-12,16.707,17.408,16.707,17.315,209546,0
2007-10-15,17.362,17.924,17.325,17.564,200203,0
2007-10-16,17.564,17.675,17.049,17.26,129596,0
2007-10-17,17.39,17.445,17.26,17.39,80493,0
2007-10-18,17.39,17.492,16.956,17.342,170657,0
2007-10-19,17.342,17.527,17.223,17.371,60183,0
2007-10-22,17.269,17.269,16.727,16.884,93855,0
2007-10-23,16.911,16.937,16.756,16.8,69631,0
2007-10-24,16.773,16.866,16.499,16.571,83101,0
2007-10-25,16.48,16.525,16.275,16.351,32807,0
2007-10-26,16.58,16.698,16.165,16.323,231053,0
2007-10-29,16.42,16.874,16.351,16.59,159250,0
2007-10-30,16.43,16.866,16.275,16.866,40953,0
2007-10-31,16.902,17.206,16.902,17.085,63547,0
2007-11-01,16.93,17.6,16.773,17.455,65938,0
2007-11-02,17.398,18.035,17.231,18.035,95811,0
2007-11-05,17.95,17.95,17.464,17.675,113410,0
2007-11-06,17.675,18.485,17.408,17.831,157403,0
2007-11-07,17.675,17.821,17.075,17.231,243983,0
2007-11-08,17.114,17.114,15.666,16.257,185972,0
2007-11-09,16.147,16.508,16.147,16.36,59421,0
2007-11-12,16.204,16.266,15.052,15.052,134375,0
2007-11-13,15.116,15.326,14.546,15.004,121122,0
2007-11-14,15.154,15.649,14.924,15.372,100372,0
2007-11-15,15.097,15.326,13.809,14.003,309051,0
2007-11-16,14.083,14.112,12.796,13.442,434191,0
2007-11-19,13.533,13.763,12.75,12.806,232033,0
2007-11-20,13.008,13.1,12.252,12.603,218235,0
2007-11-21,12.308,12.834,12.216,12.465,67459,0
2007-11-23,12.465,12.465,12.144,12.299,34869,0
2007-11-26,12.458,12.518,11.794,11.941,228991,0
2007-11-27,11.876,12.078,11.839,11.958,151538,0
2007-11-28,11.958,12.666,11.923,12.51,252455,0
2007-11-29,12.4,12.475,12.012,12.243,359780,0
2007-11-30,12.334,12.492,11.387,11.876,676977,0
2007-12-03,12.012,12.178,11.812,12.106,65068,0
2007-12-04,12.197,12.216,11.322,11.726,140674,0
2007-12-05,11.784,12.049,11.654,11.886,306334,0
2007-12-06,11.886,12.465,11.829,12.39,286780,0
2007-12-07,12.381,12.576,12.334,12.458,236813,0
2007-12-10,12.518,12.518,12.243,12.428,154363,0
2007-12-11,12.518,12.75,12.197,12.502,203028,0
2007-12-12,12.632,12.632,12.262,12.343,151647,0
2007-12-13,12.178,12.409,12.178,12.372,78758,0
2007-12-14,12.362,12.694,12.334,12.648,54315,0
2007-12-17,13.145,13.145,11.848,12.087,223560,0
2007-12-18,12.163,12.281,12.002,12.281,183800,0
2007-12-19,12.243,12.243,11.6,11.82,153168,0
2007-12-20,11.866,12.106,11.829,11.95,150342,0
2007-12-21,12.059,12.154,11.941,12.144,119492,0
2007-12-24,12.418,12.428,12.206,12.289,26505,0
2007-12-26,12.327,12.75,12.163,12.75,21616,0
2007-12-27,12.566,12.895,12.556,12.704,112866,0
2007-12-28,12.666,12.934,12.226,12.576,216499,0
2007-12-31,12.483,12.75,12.308,12.475,186081,0
2008-01-02,12.518,13.422,12.289,13.185,121122,0
2008-01-03,13.185,13.185,12.502,12.98,107324,0
2008-01-04,12.887,12.962,12.546,12.722,178802,0
2008-01-07,12.787,12.988,12.299,12.372,50731,0
2008-01-08,12.334,12.334,11.506,11.545,51708,0
2008-01-09,11.545,11.736,11.369,11.674,45081,0
2008-01-10,11.506,11.82,11.434,11.618,69195,0
2008-01-11,11.506,12.114,11.322,12.114,85599,0
2008-01-14,12.154,12.39,11.903,12.012,125140,0
2008-01-15,12.049,12.163,11.903,11.977,225189,0
2008-01-16,11.992,12.318,11.726,12.114,89185,0
2008-01-17,12.243,12.362,11.794,12.002,124489,0
2008-01-18,11.977,12.518,11.839,11.958,252781,0
2008-01-22,11.405,11.829,11.165,11.691,120034,0
2008-01-23,11.573,11.618,10.511,11.296,194990,0
2008-01-24,11.25,11.405,10.586,10.927,151103,0
2008-01-25,10.984,11.038,9.795,10.109,297426,0
2008-01-28,9.961,10.135,9.851,10.015,128399,0
2008-01-29,9.988,10.945,9.988,10.834,307528,0
2008-01-30,10.907,11.093,10.736,11.084,200746,0
2008-01-31,11.011,11.175,10.825,11.002,125468,0
2008-02-01,11.084,11.736,11.021,11.736,72564,0
2008-02-04,11.591,11.691,11.369,11.674,41714,0
2008-02-05,11.563,11.664,11.147,11.242,76256,0
2008-02-06,11.165,11.184,10.092,10.118,129705,0
2008-02-07,10.118,10.367,9.894,10.062,102438,0
2008-02-08,10.053,10.062,9.131,9.4618,255934,0
2008-02-11,9.3543,9.53,8.9115,9.3621,249958,0
2008-02-12,9.3443,10.082,9.3443,9.914,318937,0
2008-02-13,10.015,10.347,9.785,10.219,137286,0
2008-02-14,10.154,10.441,10.062,10.245,46601,0
2008-02-15,10.504,13.57,10.459,13.155,863003,0
2008-02-19,13.523,14.729,13.523,14.314,570577,0
2008-02-20,14.425,14.775,14.112,14.554,232136,0
2008-02-21,14.554,15.549,14.304,14.417,292460,0
2008-02-22,14.491,14.491,14.083,14.204,245177,0
2008-02-25,14.251,14.869,14.251,14.582,155881,0
2008-02-26,14.582,14.958,14.417,14.793,249307,0
2008-02-27,14.878,15.326,14.785,15.087,206178,0
2008-02-28,15.174,15.816,14.985,15.751,189438,0
2008-02-29,15.649,16.11,14.976,15.262,214161,0
2008-03-03,15.116,15.412,14.654,14.709,134647,0
2008-03-04,14.757,14.767,14.304,14.554,139696,0
2008-03-05,14.526,15.004,14.462,14.803,169352,0
2008-03-06,14.793,14.849,14.242,14.277,131114,0
2008-03-07,14.259,14.351,13.69,14.066,97441,0
2008-03-10,14.075,14.075,13.135,13.274,110368,0
2008-03-11,13.293,14.022,13.219,13.946,154902,0
2008-03-12,13.993,14.637,13.725,14.342,142304,0
2008-03-13,14.259,14.663,14.031,14.572,248653,0
2008-03-14,14.563,14.563,13.68,14.214,198792,0
2008-03-17,13.993,14.102,13.623,13.8,117211,0
2008-03-18,13.946,14.178,13.652,14.04,105261,0
2008-03-19,14.259,14.259,13.284,13.442,151429,0
2008-03-20,13.312,13.394,13.054,13.394,107219,0
2008-03-24,13.264,13.918,13.117,13.881,68544,0
2008-03-25,13.792,14.38,13.782,14.38,35197,0
2008-03-26,14.314,14.729,14.066,14.131,56161,0
2008-03-27,14.056,14.811,14.056,14.637,66481,0
2008-03-28,14.6,14.683,14.195,14.452,115473,0
2008-03-31,14.452,14.508,13.652,14.121,70720,0
2008-04-01,14.187,14.472,13.946,14.168,111021,0
2008-04-02,14.121,15.448,13.66,14.958,291887,0
2008-04-03,14.985,15.402,14.94,15.402,73107,0
2008-04-04,15.362,15.666,15.125,15.3,70501,0
2008-04-07,15.559,15.578,14.6,14.709,72999,0
2008-04-08,14.683,15.412,14.628,15.125,71912,0
2008-04-09,15.087,15.192,14.481,14.673,67349,0
2008-04-10,14.719,15.106,14.719,14.958,79571,0
2008-04-11,14.924,15.134,14.628,14.839,56161,0
2008-04-14,15.097,15.174,14.314,14.637,88587,0
2008-04-15,14.6,14.839,14.277,14.82,39407,0
2008-04-16,14.915,15.741,14.887,15.649,82949,0
2008-04-17,15.603,15.631,15.042,15.343,46384,0
2008-04-18,15.422,15.649,15.326,15.649,63873,0
2008-04-21,15.843,17.231,15.843,17.066,438695,0
2008-04-22,16.866,17.114,16.42,17.022,195533,0
2008-04-23,17.012,17.455,16.11,16.43,122872,0
2008-04-24,16.48,16.48,15.779,15.909,89772,0
2008-04-25,15.952,15.952,15.192,15.788,149234,0
2008-04-28,15.675,15.999,15.004,15.281,129453,0
2008-04-29,15.281,15.578,14.839,14.859,83281,0
2008-04-30,14.897,15.032,14.304,14.897,104528,0
2008-05-01,14.94,15.077,14.462,14.582,64369,0
2008-05-02,14.526,15.511,14.526,15.474,149721,0
2008-05-05,15.438,15.501,15.013,15.343,68827,0
2008-05-06,15.382,16.284,15.272,16.257,104502,0
2008-05-07,16.303,16.756,15.704,15.797,103287,0
2008-05-08,15.982,16.377,15.871,16.204,64379,0
2008-05-09,16.204,16.41,16.194,16.41,17416,0
2008-05-12,16.394,16.66,16.063,16.266,168676,0
2008-05-13,16.367,16.698,16.081,16.541,75422,0
2008-05-14,16.44,16.707,16.333,16.525,77608,0
2008-05-15,16.668,16.8,16.46,16.618,46069,0
2008-05-16,16.635,16.911,16.45,16.866,82107,0
2008-05-19,16.866,17.555,16.343,16.43,119944,0
2008-05-20,16.561,16.635,16.194,16.45,132144,0
2008-05-21,16.48,17.16,16.44,16.668,241547,0
2008-05-22,16.59,17.04,16.165,16.791,159040,0
2008-05-23,16.874,17.518,16.698,17.445,196479,0
2008-05-27,17.26,17.445,16.618,16.765,101746,0
2008-05-28,16.756,16.965,16.42,16.937,89245,0
2008-05-29,16.902,16.965,16.293,16.489,98715,0
2008-05-30,16.561,16.643,16.239,16.48,273272,0
2008-06-02,16.43,16.48,16.129,16.184,115448,0
2008-06-03,16.157,16.45,15.909,15.909,122520,0
2008-06-04,15.924,16.119,15.771,15.899,101997,0
2008-06-05,16.063,17.012,15.924,16.902,158367,0
2008-06-06,16.902,17.231,16.66,16.856,139861,0
2008-06-09,16.856,17.197,16.688,17.197,109189,0
2008-06-10,17.031,17.445,16.884,16.93,269568,0
2008-06-11,16.956,17.269,16.531,17.114,216429,0
2008-06-12,17.141,17.932,17.141,17.518,277878,0
2008-06-13,17.685,18.569,17.546,18.226,347482,0
2008-06-16,18.401,18.695,17.591,17.685,332643,0
2008-06-17,17.932,18.135,17.546,18.088,431143,0
2008-06-18,18.035,18.07,17.812,18.052,146783,0
2008-06-19,17.905,18.33,17.905,18.182,314535,0
2008-06-20,18.226,19.194,18.07,19.055,900607,0
2008-06-23,22.546,22.553,19.792,20.195,1720215,0
2008-06-24,20.512,20.538,18.273,19.093,799105,0
2008-06-25,18.972,20.187,18.855,19.976,552557,0
2008-06-26,20.705,20.705,18.374,19.184,555482,0
2008-06-27,19.194,19.507,18.715,19.287,331652,0
2008-06-30,20.52,20.52,19.323,19.957,268853,0
2008-07-01,19.644,20.114,18.928,19.065,315529,0
2008-07-02,19.065,19.461,17.86,17.95,402645,0
2008-07-03,17.793,17.793,16.43,17.342,351228,0
2008-07-07,17.342,17.492,16.737,17.241,316444,0
2008-07-08,17.114,18.273,16.866,17.878,397456,0
2008-07-09,18.043,18.549,17.96,17.97,661277,0
2008-07-10,18.006,18.135,17.104,18.135,281403,0
2008-07-11,18.154,18.615,17.381,17.619,378893,0
2008-07-14,17.776,17.98,17.289,17.305,297809,0
2008-07-15,17.408,17.482,16.765,17.371,171005,0
2008-07-16,17.15,17.445,16.551,16.727,340744,0
2008-07-17,16.525,16.874,16.081,16.351,500488,0
2008-07-18,16.204,16.937,15.972,16.902,230495,0
2008-07-21,16.668,16.965,16.43,16.93,133126,0
2008-07-22,16.856,16.911,16.36,16.385,137667,0
2008-07-23,16.394,16.635,15.603,15.771,244665,0
2008-07-24,15.741,16.36,15.308,16.323,229780,0
2008-07-25,16.204,16.688,15.991,16.323,145819,0
2008-07-28,16.266,16.688,16.009,16.204,137634,0
2008-07-29,16.11,16.293,15.899,16.204,177868,0
2008-07-30,16.129,17.296,16.129,17.279,152738,0
2008-07-31,17.189,17.189,16.394,16.653,136771,0
2008-08-01,16.643,16.846,16.293,16.48,94779,0
2008-08-04,16.58,16.58,12.75,14.462,461067,0
2008-08-05,14.361,14.472,12.905,13.432,751703,0
2008-08-06,13.422,13.984,13.219,13.854,140588,0
2008-08-07,13.863,14.168,13.854,14.048,112819,0
2008-08-08,13.792,13.854,12.546,12.612,483860,0
2008-08-11,12.944,13.347,12.612,13.185,537503,0
2008-08-12,13.274,13.274,12.895,13.018,98864,0
2008-08-13,13.302,14.031,12.944,13.827,228594,0
2008-08-14,15.077,15.724,14.443,14.748,598453,0
2008-08-15,14.683,14.683,13.954,14.269,170988,0
2008-08-18,14.242,14.767,14.131,14.609,144239,0
2008-08-19,14.7,14.7,14.083,14.286,117730,0
2008-08-20,14.361,15.192,14.269,15.069,167659,0
2008-08-21,15.317,16.204,15.226,15.871,232533,0
2008-08-22,15.853,16.175,15.201,15.217,57227,0
2008-08-25,15.217,15.254,14.546,14.654,94485,0
2008-08-26,14.793,15.281,14.793,15.125,138562,0
2008-08-27,15.144,15.272,14.924,15.254,76993,0
2008-08-28,15.235,15.235,14.646,15.087,90177,0
2008-08-29,15.097,15.372,14.924,15.208,119733,0
2008-09-02,14.719,14.729,14.15,14.38,188669,0
2008-09-03,14.5,14.5,13.9,14.093,336072,0
2008-09-04,14.15,14.223,13.533,13.827,173140,0
2008-09-05,13.792,13.836,12.988,13.108,173980,0
2008-09-08,13.108,13.33,12.796,12.824,101826,0
2008-09-09,12.887,12.887,11.359,11.553,283160,0
2008-09-10,11.654,12.197,11.6,12.197,284013,0
2008-09-11,11.858,12.352,11.82,12.069,48828,0
2008-09-12,12.078,12.372,11.923,12.243,116480,0
2008-09-15,11.736,11.736,11.056,11.424,124003,0
2008-09-16,10.927,11.322,10.927,11.093,343076,0
2008-09-17,10.873,11.194,10.529,10.539,111796,0
2008-09-18,10.746,10.88,9.894,10.118,300932,0
2008-09-19,11.021,11.479,10.245,11.268,343591,0
2008-09-22,11.654,11.866,11.396,11.645,199118,0
2008-09-23,11.636,11.681,10.476,10.586,110592,0
2008-09-24,10.762,10.844,10.459,10.698,126338,0
2008-09-25,10.519,10.825,10.367,10.529,57336,0
2008-09-26,10.411,10.511,9.815,9.998,86889,0
2008-09-29,10.092,10.092,8.0364,8.5153,199547,0
2008-09-30,8.5888,9.61,8.5153,9.547,155507,0
2008-10-01,9.6,9.695,8.5337,8.7455,366590,0
2008-10-02,8.837,8.8556,8.2482,8.2667,211244,0
2008-10-03,8.3586,8.8462,7.7327,7.8339,200451,0
2008-10-06,7.8156,7.8156,4.6949,5.7535,933629,0
2008-10-07,5.9285,6.6371,5.284,5.3853,635334,0
2008-10-08,5.3761,5.3946,4.4185,4.6857,432283,0
2008-10-09,4.9159,5.2289,4.3357,4.6949,212624,0
2008-10-10,4.2531,5.063,3.9584,4.3267,315393,0
2008-10-13,4.8608,5.2564,4.7869,5.1458,265800,0
2008-10-14,5.5602,5.8917,4.9711,5.1184,366127,0
2008-10-15,5.1458,5.1553,4.603,4.6766,229920,0
2008-10-16,4.7224,4.7686,4.0043,4.1794,215764,0
2008-10-17,4.0966,4.3727,3.9584,4.1333,569399,0
2008-10-20,4.2071,4.3357,4.0136,4.2715,381396,0
2008-10-21,4.3727,4.3727,4.0871,4.0871,181107,0
2008-10-22,4.2161,4.2161,3.1023,3.222,306529,0
2008-10-23,3.397,3.397,2.7892,2.8813,297287,0
2008-10-24,2.8077,2.8538,2.3106,2.4397,664061,0
2008-10-27,2.3935,2.4856,2.2738,2.3197,683520,0
2008-10-28,2.412,2.5777,2.1541,2.2371,519623,0
2008-10-29,2.6236,3.452,2.2553,3.3139,759821,0
2008-10-30,3.6179,3.6823,3.3877,3.5903,281935,0
2008-10-31,3.6823,4.069,3.3232,3.7376,531198,0
2008-11-03,3.5717,4.0504,3.2128,3.8663,302594,0
2008-11-04,4.1333,4.3175,3.7007,3.9308,422320,0
2008-11-05,3.7376,4.0412,3.6638,3.6638,285544,0
2008-11-06,3.6638,3.7099,3.2865,3.4152,285921,0
2008-11-07,4.0043,4.0043,3.3232,3.6455,604928,0
2008-11-10,3.4245,3.9675,3.3049,3.3877,362080,0
2008-11-11,3.3049,3.3602,2.8538,3.0932,678219,0
2008-11-12,2.9824,3.0655,2.3935,2.5131,567766,0
2008-11-13,2.5682,2.7247,2.3015,2.7157,774568,0
2008-11-14,2.2645,2.8721,2.2645,2.7986,211814,0
2008-11-17,3.222,3.2591,2.6421,2.7247,296831,0
2008-11-18,2.7892,2.7892,2.3015,2.3291,343151,0
2008-11-19,2.3383,2.3842,1.9608,2.0714,809090,0
2008-11-20,2.3935,2.3935,1.5004,1.7492,828846,0
2008-11-21,1.841,1.9333,1.5649,1.7305,718356,0
2008-11-24,1.8321,2.4211,1.8321,2.3383,661037,0
2008-11-25,2.4856,2.4856,2.2278,2.3935,389509,0
2008-11-26,2.3752,2.7802,2.2278,2.6604,466990,0
2008-11-28,2.8077,2.8077,2.5682,2.6144,84946,0
2008-12-01,2.55,3.3139,2.55,2.7342,802525,0
2008-12-02,2.8629,2.8629,2.5869,2.7434,205548,0
2008-12-03,2.6697,3.0655,2.6697,2.8077,200856,0
2008-12-04,2.7892,2.9275,2.5682,2.6144,199356,0
2008-12-05,2.6144,2.6974,2.4763,2.5777,515199,0
2008-12-08,2.7434,2.8538,2.6144,2.7802,404188,0
2008-12-09,2.6974,2.7342,2.5777,2.6421,1883334,0
2008-12-10,2.7434,3.0839,2.6789,2.9824,800971,0
2008-12-11,2.9919,3.13,2.6144,2.6789,1274317,0
2008-12-12,2.6697,2.8721,2.5777,2.7434,293905,0
2008-12-15,2.8169,3.222,2.6144,2.6512,105671,0
2008-12-16,2.5869,2.7157,2.5869,2.6604,201514,0
2008-12-17,2.6236,2.8169,2.5961,2.7247,186693,0
2008-12-18,2.7247,2.8538,2.5682,2.6421,262353,0
2008-12-19,2.5682,2.7802,2.5224,2.6789,137030,0
2008-12-22,2.6879,2.7434,2.3564,2.3842,131669,0
2008-12-23,2.4397,2.55,2.2096,2.2278,178902,0
2008-12-24,2.2921,2.3106,2.1449,2.1724,128790,0
2008-12-26,2.1724,2.4948,2.1172,2.4577,96227,0
2008-12-29,2.3752,2.6144,2.3752,2.5224,176848,0
2008-12-30,2.5316,2.8169,2.4672,2.7615,418371,0
2008-12-31,2.8629,3.176,2.7434,3.0748,294185,0
2009-01-02,3.0748,3.2865,2.9552,3.1208,141476,0
2009-01-05,3.2956,3.5166,3.139,3.452,145927,0
2009-01-06,3.5441,3.9953,3.5441,3.9124,370451,0
2009-01-07,3.7558,4.0136,3.581,3.581,231552,0
2009-01-08,3.5166,3.6915,3.4888,3.6915,104224,0
2009-01-09,3.7653,3.8021,3.4888,3.4888,142976,0
2009-01-12,3.397,3.452,2.8996,3.0839,170020,0
2009-01-13,2.9919,3.1853,2.9552,3.0839,67456,0
2009-01-14,3.0655,3.0655,2.6236,2.8996,204930,0
2009-01-15,2.8629,2.8629,2.3752,2.6604,213609,0
2009-01-16,2.5593,2.7434,2.5224,2.6604,53060,0
2009-01-20,2.6879,2.7157,2.366,2.4211,70376,0
2009-01-21,2.5131,2.5224,2.2738,2.5131,72411,0
2009-01-22,2.4948,2.4948,2.1541,2.2371,192997,0
2009-01-23,2.2645,2.2645,2.0714,2.2096,380865,0
2009-01-26,2.2278,2.3197,2.0344,2.0714,291432,0
2009-01-27,2.1449,2.1633,2.062,2.062,164351,0
2009-01-28,2.0714,2.412,2.0714,2.3842,289585,0
2009-01-29,2.412,2.412,1.8964,1.9333,535164,0
2009-01-30,1.9608,2.0161,1.8504,1.9055,110618,0
2009-02-02,1.841,2.1449,1.841,1.8871,276937,0
2009-02-03,1.9516,1.9792,1.8871,1.9333,146620,0
2009-02-04,1.9333,2.2096,1.9333,2.0806,358066,0
2009-02-05,2.0896,2.4397,1.9883,2.3197,203126,0
2009-02-06,2.3935,2.6697,2.3842,2.6328,283855,0
2009-02-09,2.6421,2.6421,2.3842,2.5408,121739,0
2009-02-10,2.5316,2.7157,2.2185,2.3383,324197,0
2009-02-11,2.4027,2.5961,2.3752,2.4301,187124,0
2009-02-12,2.3474,2.3935,2.2185,2.283,45983,0
2009-02-13,2.2185,2.4027,2.2185,2.2553,62075,0
2009-02-17,2.3197,2.3291,2.2,2.2553,126390,0
2009-02-18,2.2,2.283,2.1264,2.1541,218020,0
2009-02-19,2.2185,2.2738,2.0714,2.0714,58399,0
2009-02-20,2.1633,2.1633,1.9148,2.1172,89406,0
2009-02-23,2.0989,2.1172,1.8871,1.9148,74034,0
2009-02-24,1.9333,2.053,1.8964,1.9976,61470,0
2009-02-25,1.9424,2.0714,1.8504,1.9883,86621,0
2009-02-26,2.0344,2.0344,1.9333,1.9333,20549,0
2009-02-27,1.8685,1.9333,1.8504,1.8598,45805,0
2009-03-02,1.8504,1.9148,1.5833,1.7216,137457,0
2009-03-03,1.6937,1.7492,1.5097,1.6018,174766,0
2009-03-04,1.6018,1.6571,1.4729,1.5833,125246,0
2009-03-05,1.6204,1.786,1.5281,1.5281,127001,0
2009-03-06,1.4915,1.5466,1.4361,1.4729,40300,0
2009-03-09,1.3993,1.6846,1.3993,1.6571,76208,0
2009-03-10,1.7031,1.8043,1.6385,1.7216,118530,0
2009-03-11,1.7398,1.8043,1.7398,1.7582,56166,0
2009-03-12,1.795,1.9976,1.786,1.9883,49350,0
2009-03-13,1.9976,2.1079,1.9883,2.0437,28362,0
2009-03-16,2.0069,2.3291,1.9608,2.2278,109063,0
2009-03-17,2.2278,2.2462,2.0344,2.1079,71238,0
2009-03-18,2.0252,2.4027,2.0252,2.283,204672,0
2009-03-19,2.3474,2.5869,2.3474,2.5224,156319,0
2009-03-20,2.5316,2.55,2.3564,2.3842,56206,0
2009-03-23,2.3935,2.6604,2.3842,2.6512,118881,0
2009-03-24,2.6604,2.8996,2.5131,2.8354,117717,0
2009-03-25,2.8996,2.9919,2.6051,2.7434,178077,0
2009-03-26,2.7247,3.2313,2.7247,3.139,280935,0
2009-03-27,3.1853,3.1853,2.9458,3.0562,120016,0
2009-03-30,2.9919,2.9919,2.6421,2.7157,117798,0
2009-03-31,2.6789,2.9552,2.6789,2.8077,64851,0
2009-04-01,2.8169,2.8169,2.5869,2.7157,59711,0
2009-04-02,2.6328,3.1208,2.6328,3.0655,128834,0
2009-04-03,3.2036,3.4797,3.1023,3.397,235263,0
2009-04-06,3.397,3.397,3.139,3.1574,38091,0
2009-04-07,3.139,3.2313,3.0288,3.176,134395,0
2009-04-08,3.13,3.4706,3.13,3.3602,123051,0
2009-04-09,3.4245,3.5717,3.3694,3.4888,123896,0
2009-04-13,3.4706,3.4706,3.2128,3.3602,71633,0
2009-04-14,3.397,3.4061,3.2496,3.2772,40802,0
2009-04-15,3.2591,3.5441,3.0101,3.4797,285662,0
2009-04-16,3.5717,3.6823,3.397,3.6823,190960,0
2009-04-17,3.6087,3.848,3.6087,3.7926,248890,0
2009-04-20,3.7558,3.7558,3.2313,3.2956,291771,0
2009-04-21,3.2496,3.3139,3.2313,3.2591,234802,0
2009-04-22,3.2679,3.5441,3.2313,3.4061,219354,0
2009-04-23,3.4152,3.4338,3.2496,3.4061,148112,0
2009-04-24,3.3602,3.6087,3.2679,3.4888,177498,0
2009-04-27,3.452,3.5717,3.2679,3.3049,139349,0
2009-04-28,3.2128,3.4614,3.13,3.3602,149469,0
2009-04-29,3.3232,3.7007,3.3232,3.5166,197785,0
2009-04-30,3.5903,3.6823,3.4797,3.6362,270337,0
2009-05-01,3.6915,3.8021,3.5166,3.7926,303799,0
2009-05-04,3.7926,4.2437,3.7926,4.1885,277850,0
2009-05-05,4.1976,4.2161,4.0412,4.1057,125686,0
2009-05-06,4.1424,4.612,4.1424,4.5293,130963,0
2009-05-07,4.7043,4.888,3.9308,3.9584,230113,0
2009-05-08,4.0966,4.6766,4.023,4.6582,120276,0
2009-05-11,4.4924,5.3668,4.4095,4.5383,372587,0
2009-05-12,4.603,4.6766,4.4832,4.5752,99538,0
2009-05-13,4.5107,4.6582,3.9584,4.1057,117848,0
2009-05-14,4.1057,4.1701,3.9308,4.1057,48204,0
2009-05-15,4.0597,4.1333,3.9675,3.9953,34526,0
2009-05-18,4.0871,4.2531,3.94,4.032,69672,0
2009-05-19,4.0412,4.1241,4.0412,4.0966,103716,0
2009-05-20,4.1518,4.7776,4.1518,4.6949,240997,0
2009-05-21,4.7316,4.7316,4.4185,4.465,130475,0
2009-05-22,4.5107,4.5107,4.3727,4.4004,64775,0
2009-05-26,4.428,5.284,4.3541,5.2378,212979,0
2009-05-27,5.1828,6.3977,5.1276,6.1862,534759,0
2009-05-28,6.1862,6.2322,5.7076,6.1215,197594,0
2009-05-29,6.1677,6.5914,6.0207,6.3611,225476,0
2009-06-01,6.4255,7.5487,6.4255,7.0422,600654,0
2009-06-02,7.3552,7.88,6.7294,6.8951,582665,0
2009-06-03,6.9043,6.9409,6.3704,6.6741,152064,0
2009-06-04,6.9409,7.1805,6.7477,7.1345,175019,0
2009-06-05,7.2264,7.3646,6.9318,7.0607,143800,0
2009-06-08,7.0699,7.5394,6.6004,7.4658,218320,0
2009-06-09,7.5026,7.5026,7.1529,7.2264,298419,0
2009-06-10,6.7386,7.5578,6.6466,6.8488,337053,0
2009-06-11,6.7661,6.8857,6.2138,6.6833,362986,0
2009-06-12,6.6924,6.8398,6.4439,6.582,187148,0
2009-06-15,6.582,6.582,6.0481,6.1127,276975,0
2009-06-16,6.039,6.1677,5.514,5.6613,231637,0
2009-06-17,5.6613,5.6613,4.8608,5.2657,342387,0
2009-06-18,5.3116,5.3116,4.9802,5.0539,208273,0
2009-06-19,5.063,5.3577,5.063,5.2749,148593,0
2009-06-22,5.2012,5.2104,4.603,4.603,243427,0
2009-06-23,4.7133,4.7776,4.3727,4.6766,283137,0
2009-06-24,4.7316,5.2378,4.7316,5.1184,247030,0
2009-06-25,5.0999,5.3393,5.0078,5.2657,237010,0
2009-06-26,5.1458,5.4036,5.1458,5.2657,329613,0
2009-06-29,5.3761,5.7443,5.3761,5.643,106591,0
2009-06-30,5.7443,5.7811,5.4591,5.6061,81121,0
2009-07-01,5.643,5.6891,5.3761,5.4314,118060,0
2009-07-02,5.4772,5.5417,5.192,5.3761,286340,0
2009-07-06,5.1184,5.1553,4.6671,4.7499,268712,0
2009-07-07,4.6857,4.7043,4.4737,4.612,89596,0
2009-07-08,4.5567,4.6582,4.1885,4.5018,187604,0
2009-07-09,4.5018,4.5661,4.1976,4.3357,162027,0
2009-07-10,4.3636,4.4004,4.1794,4.3082,92221,0
2009-07-13,4.3175,4.7224,4.1518,4.6857,118269,0
2009-07-14,4.7594,4.9711,4.603,4.9159,216541,0
2009-07-15,4.9895,5.4681,4.9433,5.284,151469,0
2009-07-16,5.2564,5.4772,4.9159,5.33,184233,0
2009-07-17,5.284,5.3761,5.2012,5.2564,79781,0
2009-07-20,5.3761,5.5878,5.3393,5.5049,209190,0
2009-07-21,5.5971,5.7076,5.1553,5.2933,92181,0
2009-07-22,5.3486,5.643,5.1828,5.4222,103796,0
2009-07-23,5.496,5.5787,5.2564,5.2933,108640,0
2009-07-24,5.321,5.3946,5.1368,5.2933,118270,0
2009-07-27,5.2378,5.4591,4.9249,4.9802,128912,0
2009-07-28,4.8422,5.2564,4.8422,5.2012,180453,0
2009-07-29,5.0814,5.0814,4.7411,4.9987,172434,0
2009-07-30,5.0078,5.1553,4.9433,4.9987,77376,0
2009-07-31,4.9802,5.1553,4.9066,4.9159,95539,0
2009-08-03,4.9802,5.4129,4.9802,5.3116,220426,0
2009-08-04,5.3668,5.3668,5.0999,5.2195,95257,0
2009-08-05,5.1645,5.4222,5.0908,5.3946,156990,0
2009-08-06,5.3025,5.5787,5.1184,5.5692,133134,0
2009-08-07,5.6613,5.7535,5.4314,5.6707,103041,0
2009-08-10,5.6981,5.7996,5.321,5.6061,234530,0
2009-08-11,5.6339,5.6339,5.0172,5.1092,174901,0
2009-08-12,5.1645,5.3577,5.0262,5.3393,118958,0
2009-08-13,5.284,5.3393,5.0355,5.1828,82934,0
2009-08-14,5.0999,5.1368,4.888,4.9528,72844,0
2009-08-17,4.8512,4.9711,4.6398,4.8145,107068,0
2009-08-18,4.7594,4.9433,4.7133,4.8512,128999,0
2009-08-19,4.7411,4.9433,4.7411,4.8789,119781,0
2009-08-20,4.8145,5.2933,4.8145,5.2749,158684,0
2009-08-21,5.2749,5.7811,5.2104,5.726,203569,0
2009-08-24,5.726,5.8642,5.5971,5.6707,102650,0
2009-08-25,5.7076,6.3611,5.68,6.3335,356297,0
2009-08-26,6.2507,6.3519,5.8917,6.3519,472278,0
2009-08-27,6.3519,6.4439,6.2046,6.3427,639361,0
2009-08-28,6.3519,6.4715,6.0113,6.1493,72619,0
2009-08-31,6.0574,6.0574,5.5511,5.7811,162312,0
2009-09-01,5.7996,5.9376,5.4591,5.5787,147379,0
2009-09-02,5.5326,5.5326,5.33,5.3946,103723,0
2009-09-03,5.3761,5.7351,5.33,5.7167,104850,0
2009-09-04,5.6613,6.0207,5.6523,5.956,109548,0
2009-09-08,5.9837,6.1309,5.91,6.0207,106780,0
2009-09-09,5.9652,6.1127,5.9191,6.1032,123329,0
2009-09-10,6.0758,6.3058,5.9928,6.2691,97116,0
2009-09-11,6.2874,6.3611,6.1862,6.2691,95482,0
2009-09-14,6.085,6.2138,5.9928,6.2138,62156,0
2009-09-15,6.2046,6.2507,6.0021,6.1769,107077,0
2009-09-16,6.2138,6.2138,5.91,5.9746,152055,0
2009-09-17,6.039,6.2046,5.8548,5.91,86618,0
2009-09-18,5.8917,5.9837,5.7627,5.9376,123311,0
2009-09-21,5.7903,6.1127,5.7076,6.0481,54062,0
2009-09-22,6.094,6.1032,5.8731,6.0758,50985,0
2009-09-23,6.0021,6.1215,5.7996,5.9008,62869,0
2009-09-24,5.8917,5.8917,5.5971,5.7443,96484,0
2009-09-25,5.6613,5.8179,5.514,5.6981,59254,0
2009-09-28,5.68,5.8824,5.5878,5.68,60637,0
2009-09-29,5.6891,5.6891,5.4866,5.6247,95839,0
2009-09-30,5.643,5.6613,5.4222,5.5236,129392,0
2009-10-01,5.4405,5.5326,5.3116,5.3761,144656,0
2009-10-02,5.2749,5.3577,5.2289,5.3025,73074,0
2009-10-05,5.321,5.496,5.2012,5.4681,142843,0
2009-10-06,5.4772,5.9652,5.4772,5.7996,158107,0
2009-10-07,5.7996,5.9928,5.7167,5.7627,135265,0
2009-10-08,5.726,5.8455,5.5878,5.7811,149612,0
2009-10-09,5.8087,5.8917,5.6061,5.643,106552,0
2009-10-12,5.5971,5.7811,5.5971,5.7811,134278,0
2009-10-13,5.7627,5.8642,5.6154,5.7996,104338,0
2009-10-14,5.8455,6.2046,5.7443,6.1587,195969,0
2009-10-15,6.1587,6.3519,6.1215,6.3239,150224,0
2009-10-16,6.2414,6.3427,6.1309,6.223,47052,0
2009-10-19,6.3519,6.3519,6.2691,6.3058,120106,0
2009-10-20,6.2782,6.2782,5.9468,6.1677,59032,0
2009-10-21,6.1769,6.3519,6.039,6.1309,118630,0
2009-10-22,6.1403,6.1862,6.0113,6.1677,30078,0
2009-10-23,6.1862,6.1954,6.1309,6.1677,87847,0
2009-10-26,6.1862,6.223,5.7903,5.9008,52835,0
2009-10-27,5.8272,5.8917,5.6247,5.7076,90612,0
2009-10-28,5.6981,5.8087,5.3393,5.3853,111290,0
2009-10-29,5.4772,5.8731,5.4036,5.68,89166,0
2009-10-30,5.6061,5.6981,4.9895,5.2195,161984,0
2009-11-02,5.2195,5.496,5.1184,5.2474,77469,0
2009-11-03,5.192,5.2933,4.9987,5.1735,140516,0
2009-11-04,5.3393,5.5417,5.0355,5.2933,568068,0
2009-11-05,5.3116,5.3486,5.0539,5.1458,444754,0
2009-11-06,5.192,5.3853,5.1828,5.3025,83764,0
2009-11-09,5.4129,5.7076,5.4129,5.6981,144520,0
2009-11-10,5.6339,5.7076,5.5049,5.5236,208468,0
2009-11-11,5.6061,5.8917,5.4772,5.6613,226198,0
2009-11-12,5.5692,5.6613,5.514,5.5236,42734,0
2009-11-13,5.5692,5.5878,5.496,5.5602,25003,0
2009-11-16,5.5878,5.6154,5.514,5.5692,59599,0
2009-11-17,5.4866,5.5971,5.4866,5.5602,20554,0
2009-11-18,5.5692,5.6061,5.514,5.5787,41429,0
2009-11-19,5.5236,5.7719,5.4129,5.7627,168845,0
2009-11-20,5.7811,5.9837,5.6523,5.9008,237287,0
2009-11-23,6.0113,6.0664,5.7627,5.7903,162344,0
2009-11-24,5.8087,5.9376,5.7076,5.8455,82533,0
2009-11-25,5.8548,5.9468,5.7535,5.8917,51240,0
2009-11-27,5.6891,5.8731,5.643,5.6981,52558,0
2009-11-30,5.643,5.8917,5.643,5.8731,129111,0
2009-12-01,5.9376,6.0664,5.7535,5.9746,171123,0
2009-12-02,5.9191,6.0113,5.7996,5.8455,74826,0
2009-12-03,5.91,5.9837,5.726,5.7443,93851,0
2009-12-04,5.8087,5.9191,5.6891,5.7811,112887,0
2009-12-07,5.7535,5.8917,5.6061,5.6154,61430,0
2009-12-08,5.5878,5.8179,5.4866,5.6613,33545,0
2009-12-09,5.6247,5.7076,5.4866,5.5692,61420,0
2009-12-10,5.6247,5.7903,5.5326,5.5326,104756,0
2009-12-11,5.4866,5.6613,5.4866,5.6523,38458,0
2009-12-14,5.6707,5.91,5.6339,5.8642,35120,0
2009-12-15,5.8917,5.9746,5.7443,5.8455,53771,0
2009-12-16,5.8366,5.9837,5.5971,5.91,141839,0
2009-12-17,5.91,5.9376,5.7811,5.8272,65467,0
2009-12-18,5.8731,5.8731,5.5787,5.7535,47569,0
2009-12-21,5.7535,6.0295,5.7167,5.9837,68477,0
2009-12-22,5.9837,6.0574,5.7903,6.0207,114367,0
2009-12-23,6.0295,6.1127,5.91,6.0758,122938,0
2009-12-24,6.0574,6.0758,5.9837,6.0481,35587,0
2009-12-28,6.1215,6.2597,6.039,6.1862,111857,0
2009-12-29,6.1677,6.3611,6.1677,6.3335,137754,0
2009-12-30,6.3519,6.7477,6.2691,6.6833,205626,0
2009-12-31,6.6833,6.9043,6.6556,6.6833,214197,0
2010-01-04,6.8583,7.0607,6.7936,7.0147,139678,0
2010-01-05,7.0699,7.4473,7.0515,7.337,212351,0
2010-01-06,7.4473,7.5487,7.3185,7.4473,196266,0
2010-01-07,7.4567,7.4567,7.2264,7.3094,99714,0
2010-01-08,7.2724,7.2724,7.1345,7.2264,68065,0
2010-01-11,7.2724,7.383,7.2724,7.3646,55751,0
2010-01-12,7.1989,7.3461,6.8676,7.0332,88309,0
2010-01-13,7.0055,7.0884,6.6556,7.0884,75358,0
2010-01-14,7.0884,7.208,7.0147,7.0699,124915,0
2010-01-15,7.0699,7.1068,6.6833,7.0792,41828,0
2010-01-19,6.9409,7.1895,6.9409,7.1713,63551,0
2010-01-20,7.1434,7.1529,6.7477,6.7846,133755,0
2010-01-21,6.812,6.8398,6.223,6.4808,143483,0
2010-01-22,6.3795,6.6466,6.3795,6.5358,117427,0
2010-01-25,6.6833,6.7386,6.3795,6.5358,116099,0
2010-01-26,6.4622,6.49,6.1862,6.2046,81201,0
2010-01-27,6.1215,6.3239,6.1215,6.2967,101061,0
2010-01-28,6.3153,6.4439,6.094,6.1403,104374,0
2010-01-29,6.1493,6.3611,5.9928,5.9928,144857,0
2010-02-01,5.9928,6.5083,5.9928,6.5083,97806,0
2010-02-02,6.8307,8.6991,6.8307,7.788,1555642,0
2010-02-03,7.8432,8.5427,7.5487,8.4876,1692984,0
2010-02-04,8.1929,8.4785,7.9813,8.0916,636902,0
2010-02-05,8.2297,8.3035,7.4934,7.9351,338536,0
2010-02-08,8.1652,8.3404,7.9905,8.0642,654471,0
2010-02-09,8.2574,8.3404,7.7971,8.2574,952885,0
2010-02-10,8.2851,8.4507,8.147,8.2851,555721,0
2010-02-11,8.2667,8.5427,8.2024,8.4598,531889,0
2010-02-12,8.3404,8.4692,8.2851,8.3773,243438,0
2010-02-16,8.4416,8.9944,8.4048,8.9671,730626,0
2010-02-17,8.9861,9.0954,8.6532,8.8188,339736,0
2010-02-18,9.0224,9.0224,8.7638,8.9202,238332,0
2010-02-19,8.7543,9.2523,8.7543,9.2331,311701,0
2010-02-22,9.2155,9.2708,8.7455,9.1867,247603,0
2010-02-23,9.1771,9.2523,8.8096,8.9202,213336,0
2010-02-24,8.939,9.1771,8.8835,8.9578,152166,0
2010-02-25,8.7268,9.2059,8.681,9.2059,163685,0
2010-02-26,9.1867,9.61,9.1867,9.3903,389656,0
2010-03-01,9.3993,9.667,9.3993,9.574,161967,0
2010-03-02,9.667,9.758,9.521,9.574,271498,0
2010-03-03,9.53,9.658,9.3903,9.53,178039,0
2010-03-04,9.648,9.695,9.4072,9.565,128679,0
2010-03-05,9.574,9.658,9.3993,9.591,173540,0
2010-03-08,9.4907,9.61,9.2331,9.2331,182394,0
2010-03-09,9.1867,9.435,9.0394,9.3443,243671,0
2010-03-10,9.3356,9.4429,8.9765,9.1222,223397,0
2010-03-11,9.0037,9.537,8.9765,9.3443,314850,0
2010-03-12,9.4808,9.4808,9.2426,9.3812,147732,0
2010-03-15,9.1867,9.2708,8.9765,9.104,112088,0
2010-03-16,9.131,9.3543,8.9944,9.1964,227644,0
2010-03-17,9.1493,9.2893,8.9023,8.9115,183507,0
2010-03-18,8.837,8.874,8.3496,8.4048,192538,0
2010-03-19,8.3218,8.4507,8.0459,8.4048,275380,0
2010-03-22,8.3861,9.0037,8.2207,8.6443,374135,0
2010-03-23,8.6902,8.7363,8.423,8.6532,116628,0
2010-03-24,8.7363,8.8462,8.5337,8.552,180584,0
2010-03-25,8.7177,8.7268,8.1563,8.1652,142140,0
2010-03-26,8.1652,8.2207,7.7786,7.8985,253353,0
2010-03-29,8.0733,8.1012,7.8894,7.9629,438625,0
2010-03-30,8.0364,8.4416,8.0364,8.3586,305291,0
2010-03-31,8.3678,9.0129,8.3678,8.8277,402847,0
2010-04-01,9.0129,9.1685,8.7543,8.8835,376271,0
2010-04-05,8.9294,9.711,8.9115,9.4708,671436,0
2010-04-06,9.3903,9.711,9.2059,9.565,633623,0
2010-04-07,9.658,9.677,9.4161,9.425,288319,0
2010-04-08,9.2981,9.695,9.2981,9.648,131006,0
2010-04-09,9.667,9.885,9.6,9.695,116680,0
2010-04-12,9.805,9.885,9.3903,9.425,239413,0
2010-04-13,9.3812,9.4529,9.2523,9.2708,127976,0
2010-04-14,9.2981,9.511,9.2523,9.4907,87718,0
2010-04-15,9.4907,9.851,9.4808,9.63,107493,0
2010-04-16,9.537,9.785,9.4618,9.547,233210,0
2010-04-19,9.425,9.6,9.1126,9.3812,165754,0
2010-04-20,9.435,9.686,9.435,9.591,107485,0
2010-04-21,9.63,9.703,9.3166,9.3443,65164,0
2010-04-22,9.2621,9.61,9.1685,9.574,72052,0
2010-04-23,9.591,10.053,9.537,9.932,158944,0
2010-04-26,9.941,10.255,9.941,10.092,143994,0
2010-04-27,10.082,10.347,9.932,10.044,230370,0
2010-04-28,10.044,10.441,9.998,10.394,260628,0
2010-04-29,10.486,10.755,10.347,10.459,154880,0
2010-04-30,10.411,10.529,10.101,10.385,180498,0
2010-05-03,10.476,10.529,9.904,10.062,246497,0
2010-05-04,9.941,9.941,9.3166,9.3621,279970,0
2010-05-05,9.0954,9.3356,8.8835,9.1771,276691,0
2010-05-06,9.1493,9.1964,7.7786,8.8462,368872,0
2010-05-07,8.7455,8.874,8.0089,8.3956,368747,0
2010-05-10,8.8003,9.2252,8.7638,9.2059,285992,0
2010-05-11,9.0954,9.63,9.0954,9.574,146315,0
2010-05-12,9.648,10.062,9.648,9.758,213067,0
2010-05-13,9.728,9.988,9.591,9.658,133894,0
2010-05-14,9.3267,9.3267,8.7177,9.0224,343875,0
2010-05-17,9.0037,9.2523,8.8929,9.1406,215572,0
2010-05-18,9.2252,9.4708,8.7638,8.9023,198267,0
2010-05-19,8.8188,8.9578,8.0459,8.5798,311040,0
2010-05-20,8.1563,8.2482,7.8615,7.972,272497,0
2010-05-21,7.6682,8.1286,7.6682,8.0916,163468,0
2010-05-24,8.0916,8.598,8.0733,8.1839,217269,0
2010-05-25,7.7786,7.9351,7.5026,7.8525,398144,0
2010-05-26,8.0272,8.3311,8.0183,8.0364,213664,0
2010-05-27,8.4968,8.874,8.3404,8.8462,223679,0
2010-05-28,8.8556,9.0859,8.6257,8.9765,312684,0
2010-06-01,8.9202,8.9294,8.3956,8.423,275883,0
2010-06-02,8.5337,8.939,8.4876,8.9294,118989,0
2010-06-03,8.9671,9.1493,8.8835,9.1406,121778,0
2010-06-04,8.7638,8.9115,8.3956,8.4598,156111,0
2010-06-07,8.4785,8.5153,7.8339,7.88,254760,0
2010-06-08,7.8985,8.1563,7.8248,8.147,166873,0
2010-06-09,8.1929,8.6257,8.1012,8.1929,257469,0
2010-06-10,8.423,8.8835,8.3861,8.837,495692,0
2010-06-11,8.5244,9.104,8.5244,9.0584,381656,0
2010-06-14,9.1867,9.425,9.0394,9.0954,195032,0
2010-06-15,9.1493,9.501,9.1406,9.435,290529,0
2010-06-16,9.3621,9.3993,9.0859,9.3166,132456,0
2010-06-17,9.3443,9.3543,8.9861,9.0859,241553,0
2010-06-18,9.1493,9.686,9.0954,9.667,262798,0
2010-06-21,9.834,10.126,9.565,9.62,280504,0
2010-06-22,9.521,9.711,9.2621,9.3443,189468,0
2010-06-23,9.3067,9.3067,9.0394,9.104,150167,0
2010-06-24,9.0584,9.0859,8.5888,8.6625,249904,0
2010-06-25,8.782,8.8462,8.6257,8.7363,248276,0
2010-06-28,8.7455,8.9115,8.6075,8.681,208049,0
2010-06-29,8.5427,8.5798,8.2112,8.3035,334353,0
2010-06-30,8.2758,8.4138,7.8156,8.1286,467342,0
2010-07-01,8.0642,8.0916,7.5487,8.0642,179456,0
2010-07-02,7.8707,8.2024,7.8615,7.9446,129196,0
2010-07-06,8.2482,8.2851,7.6132,7.7696,151985,0
2010-07-07,7.7235,8.0089,7.5669,7.9905,235456,0
2010-07-08,8.0733,8.1746,7.9446,7.9997,237601,0
2010-07-09,8.0089,8.1929,7.9351,8.1929,137363,0
2010-07-12,8.1563,8.2297,7.972,8.0459,73469,0
2010-07-13,8.1193,8.2758,8.1102,8.2392,114959,0
2010-07-14,8.1286,8.3218,8.1102,8.2758,215603,0
2010-07-15,8.2851,8.2851,8.1102,8.2667,137860,0
2010-07-16,8.2207,8.3035,8.0733,8.2482,307338,0
2010-07-19,8.2851,8.3035,8.1102,8.2207,74879,0
2010-07-20,8.1746,8.3035,8.055,8.2943,182097,0
2010-07-21,8.3128,8.4968,8.2851,8.4048,696828,0
2010-07-22,8.5244,8.8835,8.5153,8.8835,322585,0
2010-07-23,8.8649,8.8835,8.7087,8.837,90074,0
2010-07-26,8.837,9.1406,8.8003,9.0584,110869,0
2010-07-27,9.1126,9.2893,9.1126,9.2426,181038,0
2010-07-28,9.2523,9.3621,8.9861,9.0298,112656,0
2010-07-29,9.1588,9.2331,9.0765,9.1493,192775,0
2010-07-30,8.9671,9.2331,8.837,8.8929,100716,0
2010-08-02,9.1126,9.3543,9.0489,9.0584,96273,0
2010-08-03,9.0298,9.131,8.9765,9.0298,97808,0
2010-08-04,9.0037,9.0859,8.9482,8.9671,155501,0
2010-08-05,8.6075,8.837,8.5427,8.7638,338909,0
2010-08-06,8.6349,8.6349,8.4876,8.5427,53618,0
2010-08-09,8.6532,8.7087,8.5244,8.6717,94529,0
2010-08-10,8.5888,8.6443,8.4692,8.598,98915,0
2010-08-11,8.4325,8.4876,8.0459,8.1746,181361,0
2010-08-12,8.0183,8.1839,7.9168,8.0642,272830,0
2010-08-13,8.0272,8.1839,7.9076,7.9076,63779,0
2010-08-16,7.8707,8.0089,7.8065,7.9076,99911,0
2010-08-17,7.9905,8.1652,7.9629,8.055,152177,0
2010-08-18,8.0733,8.4507,8.0089,8.4416,208138,0
2010-08-19,8.4416,8.4416,8.1563,8.1839,141191,0
2010-08-20,8.1379,8.5337,7.9629,8.5244,133437,0
2010-08-23,8.5427,8.598,8.1102,8.147,113310,0
2010-08-24,8.0733,8.1012,7.8339,7.8707,168234,0
2010-08-25,7.7696,7.8985,7.7512,7.88,160295,0
2010-08-26,7.9168,8.0459,7.6407,7.7327,129573,0
2010-08-27,7.788,7.9537,7.7145,7.9076,124208,0
2010-08-30,7.8985,8.0733,7.8065,7.8065,68302,0
2010-08-31,7.8156,7.8432,7.6132,7.7419,112684,0
2010-09-01,7.8615,7.8985,7.5947,7.8156,217630,0
2010-09-02,7.7971,7.88,7.7512,7.8248,55325,0
2010-09-03,7.8707,7.9262,7.7971,7.8615,136112,0
2010-09-07,7.8339,7.972,7.7145,7.9629,79011,0
2010-09-08,8.0272,8.055,7.8894,7.9262,50140,0
2010-09-09,8.0459,8.1746,7.9629,8.0733,50574,0
2010-09-10,8.1102,8.2482,8.055,8.1563,61040,0
2010-09-13,8.2112,8.2207,7.9446,7.9905,141092,0
2010-09-14,7.9629,7.972,7.8707,7.8707,71645,0
2010-09-15,7.8248,7.8248,7.6037,7.6589,160199,0
2010-09-16,7.5947,7.6589,7.5302,7.6224,68768,0
2010-09-17,7.6957,7.7327,7.5762,7.5947,173652,0
2010-09-20,7.6037,7.7605,7.5394,7.7145,115605,0
2010-09-21,7.7235,7.8525,7.6682,7.8156,193013,0
2010-09-22,7.8065,7.8985,7.7696,7.8065,159560,0
2010-09-23,7.8248,7.9076,7.8156,7.8707,129729,0
2010-09-24,7.9168,7.972,7.7051,7.7419,485510,0
2010-09-27,7.7327,7.7327,7.5487,7.5762,355715,0
2010-09-28,7.5487,7.6224,7.4106,7.5118,220989,0
2010-09-29,7.5026,7.5669,7.438,7.5118,157571,0
2010-09-30,7.5302,7.5762,7.438,7.5026,183237,0
2010-10-01,7.5302,7.6868,7.4567,7.5026,101974,0
2010-10-04,7.4934,7.5026,7.1529,7.208,438487,0
2010-10-05,7.254,7.5394,7.254,7.4658,268316,0
2010-10-06,7.4843,7.5669,7.429,7.475,122423,0
2010-10-07,7.5302,7.5302,7.1434,7.3,141758,0
2010-10-08,7.2633,7.6037,7.2264,7.5026,266028,0
2010-10-11,7.4658,7.7327,7.3921,7.6868,192239,0
2010-10-12,7.6775,7.9905,7.6037,7.9351,153191,0
2010-10-13,7.972,8.2024,7.9168,8.0826,146774,0
2010-10-14,8.1379,8.2851,8.0826,8.2574,328595,0
2010-10-15,8.3586,8.4692,8.2667,8.2943,134035,0
2010-10-18,8.3128,8.4692,8.2574,8.4507,91370,0
2010-10-19,8.3218,8.4692,8.1746,8.2758,148686,0
2010-10-20,8.2574,8.552,8.2024,8.4598,138679,0
2010-10-21,8.5058,8.5612,8.2392,8.423,150889,0
2010-10-22,8.4785,8.5153,8.2943,8.3218,108369,0
2010-10-25,8.3773,8.4876,8.1193,8.2112,120278,0
2010-10-26,8.1746,8.3218,8.1746,8.2112,142403,0
2010-10-27,8.1652,8.2024,8.0089,8.1012,269149,0
2010-10-28,8.2112,8.2667,7.8985,8.0642,100017,0
2010-10-29,8.0459,8.1193,7.9537,7.972,41953,0
2010-11-01,8.055,8.2758,7.9351,7.9997,71888,0
2010-11-02,8.055,8.1286,7.9813,8.0733,211153,0
2010-11-03,7.8525,8.0364,7.8432,7.9262,669496,0
2010-11-04,7.9537,8.3035,7.9446,8.2574,679411,0
2010-11-05,8.2851,8.7543,8.2392,8.7543,216308,0
2010-11-08,8.7638,8.9294,8.6443,8.8556,203764,0
2010-11-09,8.939,9.0037,8.6532,8.837,192313,0
2010-11-10,8.837,9.0489,8.7911,8.8835,142279,0
2010-11-11,8.7911,9.0765,8.7363,8.9765,134295,0
2010-11-12,8.9944,8.9944,8.6532,8.7455,106570,0
2010-11-15,8.782,9.0584,8.782,8.9861,102176,0
2010-11-16,8.9202,9.0224,8.6165,8.8277,236562,0
2010-11-17,8.8277,8.9482,8.0826,8.5704,372737,0
2010-11-18,8.6257,8.8649,8.6257,8.7543,130762,0
2010-11-19,8.7455,8.7543,8.5058,8.7177,432730,0
2010-11-22,8.7268,8.7268,8.5337,8.6625,131847,0
2010-11-23,8.598,8.598,8.423,8.4785,253242,0
2010-11-24,8.5244,8.7268,8.5244,8.7268,158941,0
2010-11-26,8.7177,8.8188,8.5153,8.552,73360,0
2010-11-29,8.5337,8.5888,8.3773,8.5704,189571,0
2010-11-30,8.4785,8.5798,8.2758,8.552,217386,0
2010-12-01,8.5888,8.9202,8.5337,8.9115,363323,0
2010-12-02,8.9482,9.2795,8.9482,9.0584,329991,0
2010-12-03,9.0037,9.104,8.9294,9.0677,120738,0
2010-12-06,9.0394,9.1222,8.8003,8.874,297252,0
2010-12-07,8.9482,9.3543,8.9482,9.0954,216762,0
2010-12-08,9.1126,9.4808,8.837,9.2331,157126,0
2010-12-09,9.2059,9.581,9.0859,9.4808,334273,0
2010-12-10,9.4708,9.805,9.3621,9.766,283043,0
2010-12-13,9.868,9.961,9.658,9.695,170390,0
2010-12-14,9.703,9.775,9.565,9.677,67980,0
2010-12-15,9.63,9.695,9.2708,9.2893,100948,0
2010-12-16,9.2893,9.3067,9.0298,9.0584,451428,0
2010-12-17,9.1126,9.4429,9.0489,9.4429,369444,0
2010-12-20,9.547,9.565,9.104,9.425,325301,0
2010-12-21,9.4529,9.648,9.4161,9.521,565384,0
2010-12-22,9.547,10.466,9.521,10.263,489415,0
2010-12-23,10.126,11.029,10.062,10.844,1566235,0
2010-12-27,10.88,11.029,10.864,10.993,242929,0
2010-12-28,11.038,11.137,10.762,10.945,358806,0
2010-12-29,11.047,11.581,10.945,11.453,734183,0
2010-12-30,11.479,11.516,11.194,11.258,153385,0
2010-12-31,11.233,11.387,11.233,11.287,121225,0
2011-01-03,11.46,11.664,11.332,11.516,193040,0
2011-01-04,11.553,11.563,11.242,11.405,395373,0
2011-01-05,11.405,11.545,11.233,11.46,610207,0
2011-01-06,11.46,11.506,11.313,11.313,287460,0
2011-01-07,11.233,11.268,10.795,11.084,382504,0
2011-01-10,11.074,11.084,10.844,10.993,210956,0
2011-01-11,11.047,11.506,11.021,11.405,237272,0
2011-01-12,11.47,11.535,11.415,11.453,241277,0
2011-01-13,11.506,11.591,11.424,11.553,165009,0
2011-01-14,11.488,11.526,11.029,11.349,221417,0
2011-01-18,11.313,11.488,11.204,11.296,130735,0
2011-01-19,11.25,11.296,10.688,10.746,117652,0
2011-01-20,10.746,10.746,10.199,10.577,288509,0
2011-01-21,10.624,10.777,10.476,10.539,133386,0
2011-01-24,10.558,10.586,10.394,10.511,134359,0
2011-01-25,10.421,10.421,10.101,10.311,319473,0
2011-01-26,11.021,11.109,10.708,10.777,384282,0
2011-01-27,10.907,11.591,10.755,11.25,547336,0
2011-01-28,10.77,11.074,10.431,10.605,453218,0
2011-01-31,10.688,11.047,10.605,11.038,385306,0
2011-02-01,11.214,11.415,11.021,11.128,458796,0
2011-02-02,10.864,10.993,10.45,10.567,656199,0
2011-02-03,10.529,10.64,10.126,10.586,449117,0
2011-02-04,10.476,10.633,10.245,10.357,151373,0
2011-02-07,10.292,10.755,10.292,10.624,134746,0
2011-02-08,10.624,10.624,10.209,10.376,179875,0
2011-02-09,10.337,10.466,10.273,10.385,272076,0
2011-02-10,10.376,10.64,10.255,10.64,166317,0
2011-02-11,10.708,10.935,10.558,10.825,192526,0
2011-02-14,10.77,11.128,10.727,11.065,307884,0
2011-02-15,11.056,11.119,10.974,11.109,164296,0
2011-02-16,11.065,11.654,11.021,11.47,578006,0
2011-02-18,11.977,12.226,11.941,12.187,632449,0
2011-02-22,12.154,12.566,12.049,12.197,536261,0
2011-02-23,12.124,12.483,12.124,12.362,480143,0
2011-02-24,12.576,12.648,12.197,12.372,337312,0
2011-02-25,12.527,12.536,12.234,12.234,186484,0
2011-02-28,12.308,12.39,12.049,12.144,162818,0
2011-03-01,12.216,12.318,11.968,12.097,257434,0
2011-03-02,12.059,12.556,11.968,12.546,220587,0
2011-03-03,12.546,12.806,12.4,12.787,927068,0
2011-03-04,12.758,12.852,12.675,12.768,107627,0
2011-03-07,12.796,13.1,12.428,12.566,330591,0
2011-03-08,12.556,12.612,11.866,11.95,347471,0
2011-03-09,11.932,12.021,11.545,11.591,191478,0
2011-03-10,11.444,11.479,10.873,11.137,317884,0
2011-03-11,10.993,11.434,10.88,11.157,148709,0
2011-03-14,11.074,11.137,10.755,10.993,199806,0
2011-03-15,10.605,10.679,10.347,10.586,309118,0
2011-03-16,10.567,11.147,10.519,10.64,277473,0
2011-03-17,10.805,11.322,10.746,11.258,199673,0
2011-03-18,11.377,11.396,10.899,10.955,90171,0
2011-03-21,11.065,11.453,11.038,11.444,126451,0
2011-03-22,11.496,11.496,11.214,11.313,116916,0
2011-03-23,11.278,11.691,11.204,11.377,132479,0
2011-03-24,11.444,11.444,11.038,11.287,112738,0
2011-03-25,11.25,11.516,11.204,11.369,221702,0
2011-03-28,11.369,11.405,10.955,11.224,219837,0
2011-03-29,11.175,11.405,11.175,11.369,102580,0
2011-03-30,11.444,11.516,11.349,11.434,227063,0
2011-03-31,11.46,11.46,11.165,11.349,122399,0
2011-04-01,11.46,11.516,11.305,11.405,155967,0
2011-04-04,11.434,11.46,11.128,11.157,161745,0
2011-04-05,11.137,11.233,10.595,10.64,1055342,0
2011-04-06,10.787,11.157,10.762,11.109,551128,0
2011-04-07,11.102,11.102,10.834,10.935,185202,0
2011-04-08,11.021,11.119,10.64,10.688,322751,0
2011-04-11,10.66,10.777,10.357,10.403,517227,0
2011-04-12,10.319,10.319,9.435,9.979,915037,0
2011-04-13,10.118,10.17,9.876,10.053,134657,0
2011-04-14,10.044,10.319,9.971,10.255,169047,0
2011-04-15,10.255,10.496,10.179,10.431,156218,0
2011-04-18,10.189,10.394,10.082,10.347,149797,0
2011-04-19,10.376,10.376,9.923,10.302,240481,0
2011-04-20,10.486,10.762,10.385,10.441,145086,0
2011-04-21,10.441,10.529,10.311,10.45,124512,0
2011-04-25,10.376,10.548,10.161,10.302,166318,0
2011-04-26,10.302,10.357,10.092,10.209,506895,0
2011-04-27,10.237,10.283,10.062,10.135,106078,0
2011-04-28,10.024,10.496,9.951,10.496,165285,0
2011-04-29,10.486,10.586,10.347,10.496,85480,0
2011-05-02,10.529,10.669,10.486,10.558,231683,0
2011-05-03,10.45,10.717,10.45,10.624,580308,0
2011-05-04,10.633,10.633,10.255,10.577,395090,0
2011-05-05,10.273,10.403,9.859,10.053,388016,0
2011-05-06,10.292,10.459,9.842,10.237,246466,0
2011-05-09,10.273,10.486,10.228,10.421,103477,0
2011-05-10,10.385,10.529,10.319,10.466,61152,0
2011-05-11,10.421,10.466,10.245,10.263,176355,0
2011-05-12,10.17,10.179,9.914,10.101,115887,0
2011-05-13,10.109,10.109,9.711,9.894,107006,0
2011-05-16,9.805,10.082,9.2426,9.3067,296536,0
2011-05-17,9.2059,9.53,9.0489,9.3621,364566,0
2011-05-18,8.9671,8.9671,6.9594,7.0055,2295301,0
2011-05-19,6.6556,7.1159,6.582,6.9964,1712063,0
2011-05-20,7.0332,7.3646,6.7846,7.1805,2314492,0
2011-05-23,7.0515,7.4567,6.987,7.4013,597772,0
2011-05-24,7.383,7.7512,7.383,7.7051,533389,0
2011-05-25,7.6868,8.2392,7.6868,8.1379,761695,0
2011-05-26,8.1563,8.7455,8.0916,8.7087,1220496,0
2011-05-27,8.7363,8.9023,8.681,8.7543,345940,0
2011-05-31,8.8556,8.8556,8.4325,8.6625,601773,0
2011-06-01,8.7455,8.7455,8.055,8.1193,540145,0
2011-06-02,7.9446,8.1379,7.7327,7.788,483510,0
2011-06-03,7.1989,7.8248,7.1434,7.6589,710377,0
2011-06-06,7.2172,7.2172,6.8398,6.8857,807978,0
2011-06-07,6.9778,7.1068,6.8676,6.8766,278530,0
2011-06-08,6.7018,6.9132,6.5729,6.7294,607366,0
2011-06-09,6.757,6.9043,6.7109,6.8583,429039,0
2011-06-10,6.8488,6.8857,6.582,6.6004,421453,0
2011-06-13,6.5729,6.5914,6.3704,6.4255,568347,0
2011-06-14,6.5453,6.7109,6.4532,6.6741,346754,0
2011-06-15,6.6741,6.812,6.6098,6.7109,833132,0
2011-06-16,6.6833,6.8766,6.6187,6.8214,554500,0
2011-06-17,6.8857,7.0332,6.8676,6.9043,653887,0
2011-06-20,6.8307,7.0055,6.8307,6.9132,595419,0
2011-06-21,6.9594,7.1252,6.8488,7.0055,1114577,0
2011-06-22,6.9778,7.0792,6.8214,6.987,514668,0
2011-06-23,6.8583,6.8583,6.4347,6.5729,475206,0
2011-06-24,6.582,6.6833,6.4255,6.4255,253948,0
2011-06-27,6.7661,6.7661,6.3239,6.4072,242242,0
2011-06-28,6.49,6.757,6.49,6.6833,460297,0
2011-06-29,6.8857,6.987,6.7846,6.9318,500119,0
2011-06-30,6.9778,7.1252,6.8583,7.0515,484502,0
2011-07-01,7.0515,7.1895,6.9132,7.0239,74991,0
2011-07-05,7.0422,7.1345,6.9318,7.0332,191464,0
2011-07-06,7.0147,7.0147,6.7755,6.9043,209288,0
2011-07-07,7.0332,7.1989,6.9043,7.1068,193166,0
2011-07-08,6.9964,7.0699,6.9132,7.0422,123845,0
2011-07-11,6.987,6.9964,6.7477,6.7846,211291,0
2011-07-12,6.7201,6.803,6.6466,6.7201,76419,0
2011-07-13,6.7477,7.0239,6.7477,6.7661,170027,0
2011-07-14,6.9504,6.9964,6.6187,6.6466,192534,0
2011-07-15,6.7846,6.803,6.6371,6.6648,172352,0
2011-07-18,6.6281,6.6281,6.4072,6.4439,283011,0
2011-07-19,6.5358,6.5544,6.1677,6.2322,361299,0
2011-07-20,6.2691,6.2691,6.0021,6.094,766052,0
2011-07-21,6.2597,6.3889,6.039,6.0664,972767,0
2011-07-22,6.0664,6.2138,6.0207,6.0207,1034365,0
2011-07-25,5.9928,6.1493,5.9746,6.0295,486232,0
2011-07-26,6.039,6.085,5.9837,6.0207,203975,0
2011-07-27,5.956,6.0113,5.7167,5.726,288824,0
2011-07-28,5.6981,5.8272,5.6523,5.6613,328008,0
2011-07-29,5.6613,5.7167,5.4772,5.5971,256609,0
2011-08-01,5.5971,5.6891,5.3116,5.4405,268044,0
2011-08-02,5.3853,5.4866,5.192,5.2289,315007,0
2011-08-03,5.2289,5.2933,5.0262,5.1645,299294,0
2011-08-04,5.1645,5.1645,4.7411,4.7499,883769,0
2011-08-05,5.0355,5.4681,4.7869,5.284,549355,0
2011-08-08,5.1553,5.1645,4.6303,4.6582,549538,0
2011-08-09,4.7316,4.8974,4.3727,4.5843,381049,0
2011-08-10,4.6671,4.6766,4.3912,4.4462,273714,0
2011-08-11,4.603,4.8512,4.3817,4.7963,220155,0
2011-08-12,4.8145,4.8789,4.5661,4.6949,278644,0
2011-08-15,4.7499,5.6523,4.7499,5.5787,449860,0
2011-08-16,5.5049,5.5511,5.2289,5.33,423668,0
2011-08-17,5.3577,5.5236,5.1645,5.2012,245032,0
2011-08-18,5.1092,5.1184,4.8332,4.8974,269204,0
2011-08-19,4.9066,5.0814,4.6766,4.6949,579162,0
2011-08-22,4.9528,5.0078,4.5018,4.6398,195863,0
2011-08-23,4.6582,4.9617,4.5935,4.8974,210045,0
2011-08-24,4.8789,5.0999,4.8053,5.063,264949,0
2011-08-25,5.063,5.0722,4.7224,4.8422,272353,0
2011-08-26,4.7776,5.1184,4.6671,5.0814,132959,0
2011-08-29,5.1276,5.6247,5.1184,5.5049,389698,0
2011-08-30,5.4591,5.6613,5.3393,5.4866,248383,0
2011-08-31,5.5787,6.0295,5.4866,5.7719,519449,0
2011-09-01,5.7996,5.8455,5.3025,5.3393,235006,0
2011-09-02,5.1184,5.2474,5.0448,5.192,189377,0
2011-09-06,4.9617,5.2104,4.8332,5.2012,301926,0
2011-09-07,5.3025,5.6613,5.2749,5.5971,151989,0
2011-09-08,5.5971,5.6891,5.3116,5.4314,189544,0
2011-09-09,5.3116,5.4129,4.9711,5.0262,108805,0
2011-09-12,4.9711,5.1458,4.8789,5.1276,101076,0
2011-09-13,5.1553,5.284,5.0448,5.2195,77757,0
2011-09-14,5.2933,5.4772,5.0722,5.3577,64786,0
2011-09-15,5.4591,5.5878,5.2289,5.5417,109067,0
2011-09-16,5.496,5.5971,5.321,5.3946,82051,0
2011-09-19,5.2474,5.7719,5.0908,5.6981,275664,0
2011-09-20,5.7443,5.8366,5.6154,5.643,702908,0
2011-09-21,5.6061,5.7167,5.2378,5.3116,548175,0
2011-09-22,5.0999,5.2378,4.7411,4.8332,178309,0
2011-09-23,4.7316,4.9343,4.7224,4.8422,139458,0
2011-09-26,4.9433,5.4497,4.6857,5.3761,177036,0
2011-09-27,5.5511,5.8548,5.3946,5.5511,416131,0
2011-09-28,5.5511,5.7535,5.2933,5.4591,279040,0
2011-09-29,5.6339,5.8455,5.3853,5.5236,152820,0
2011-09-30,5.4129,5.5417,5.2378,5.3577,237937,0
2011-10-03,5.284,5.3946,4.5107,4.5107,285595,0
2011-10-04,4.3727,4.6671,4.3267,4.5935,200451,0
2011-10-05,4.6398,4.9249,4.603,4.8698,248854,0
2011-10-06,4.8512,5.0448,4.7963,4.9987,55312,0
2011-10-07,5.0722,5.1458,4.8789,4.9249,87239,0
2011-10-10,5.0262,5.1092,4.8512,4.9528,57038,0
2011-10-11,4.8512,5.0448,4.8512,4.9895,69181,0
2011-10-12,5.0908,5.2657,5.0448,5.192,50766,0
2011-10-13,5.0999,5.4314,5.0448,5.4036,50663,0
2011-10-14,5.4681,5.5417,5.4497,5.496,81743,0
2011-10-17,5.4866,5.5692,5.3761,5.4497,52589,0
2011-10-18,5.3577,5.5692,5.2933,5.496,67824,0
2011-10-19,5.4772,5.5878,5.1735,5.2749,42158,0
2011-10-20,5.3116,5.3853,5.0999,5.3761,34361,0
2011-10-21,5.4591,5.5787,5.3761,5.5511,76114,0
2011-10-24,5.5692,5.5971,5.4497,5.5417,102545,0
2011-10-25,5.4036,5.496,5.1735,5.2749,103527,0
2011-10-26,5.321,5.6613,5.1645,5.6154,133807,0
2011-10-27,5.8179,6.3335,5.8179,6.3239,120108,0
2011-10-28,6.2414,6.6924,6.0758,6.6466,115729,0
2011-10-31,6.4715,6.582,6.3519,6.4715,51085,0
2011-11-01,6.0664,6.2782,6.0207,6.223,77600,0
2011-11-02,6.3795,7.0607,6.2967,6.8398,211971,0
2011-11-03,7.0792,7.3921,6.7201,6.7477,247680,0
2011-11-04,6.6281,6.9043,6.4992,6.8583,120320,0
2011-11-07,6.8398,7.0515,6.757,6.8951,106754,0
2011-11-08,6.9318,7.0699,6.9318,7.0607,98119,0
2011-11-09,6.6648,6.9504,6.6556,6.8307,87946,0
2011-11-10,6.9594,6.9594,6.5729,6.6741,45507,0
2011-11-11,6.7661,6.8307,6.7018,6.7386,58481,0
2011-11-14,6.7201,6.7386,6.4808,6.6098,39471,0
2011-11-15,6.5637,6.757,6.4622,6.6648,54086,0
2011-11-16,6.5637,7.0422,6.5637,6.8488,151987,0
2011-11-17,6.8766,6.9318,6.7109,6.7477,69010,0
2011-11-18,6.803,6.812,6.2782,6.527,144733,0
2011-11-21,6.4439,6.4439,6.1215,6.2507,45956,0
2011-11-22,6.2046,6.3335,6.1032,6.1032,46550,0
2011-11-23,5.9928,6.0574,5.7996,5.91,46170,0
2011-11-25,5.8824,5.8824,5.6061,5.6247,25801,0
2011-11-28,5.8366,6.094,5.6154,5.7167,84017,0
2011-11-29,5.7811,5.9468,5.6523,5.9376,74801,0
2011-11-30,6.2967,6.6098,6.1677,6.3704,314329,0
2011-12-01,6.3704,6.4532,6.2322,6.2874,53002,0
2011-12-02,6.3335,6.4347,6.2138,6.2414,51473,0
2011-12-05,6.3519,6.3889,5.9652,6.0664,109271,0
2011-12-06,6.0207,6.0758,5.9008,5.9746,54839,0
2011-12-07,5.9008,5.9008,5.5236,5.6891,112298,0
2011-12-08,5.6613,5.7443,5.514,5.5692,83569,0
2011-12-09,5.68,5.6981,5.5049,5.5971,75132,0
2011-12-12,5.514,5.5878,5.2104,5.3486,77116,0
2011-12-13,5.4036,5.5326,5.1092,5.1553,81098,0
2011-12-14,5.1184,5.1184,4.8512,4.9433,67904,0
2011-12-15,5.0814,5.3577,5.0078,5.0078,99594,0
2011-12-16,5.0908,5.0908,4.9433,4.9711,203518,0
2011-12-19,4.9802,5.0814,4.6949,4.7499,142637,0
2011-12-20,4.8789,4.9987,4.8145,4.8789,116182,0
2011-12-21,4.8145,4.9159,4.7411,4.7869,125429,0
2011-12-22,4.7869,4.9249,4.7869,4.8238,133971,0
2011-12-23,5.0814,6.49,5.0722,6.3795,496799,0
2011-12-27,6.3335,6.3889,5.9285,6.0664,179192,0
2011-12-28,6.1493,6.1954,5.7351,5.8366,156153,0
2011-12-29,5.8455,5.8642,5.6891,5.7996,79660,0
2011-12-30,5.7535,5.9468,5.6523,5.9285,118954,0
2012-01-03,6.0207,6.1403,5.8642,6.085,111732,0
2012-01-04,6.0758,6.094,5.8917,6.0021,96705,0
2012-01-05,5.8824,6.039,5.7443,6.039,45637,0
2012-01-06,6.0758,6.0758,5.7719,5.8087,101312,0
2012-01-09,5.8455,6.0574,5.8179,5.9928,49510,0
2012-01-10,6.0574,6.1677,6.0021,6.1215,64145,0
2012-01-11,6.0021,6.1862,5.9928,6.1032,32383,0
2012-01-12,6.1032,6.1677,6.0021,6.039,67121,0
2012-01-13,5.9285,6.0021,5.8366,5.9652,47197,0
2012-01-17,6.0021,6.1032,5.9746,6.0021,76792,0
2012-01-18,6.0113,6.2322,6.0021,6.1954,98169,0
2012-01-19,6.2691,6.3427,6.0664,6.223,92171,0
2012-01-20,5.9928,6.1954,5.9837,6.1127,36440,0
2012-01-23,6.1403,6.2414,6.094,6.1677,127734,0
2012-01-24,6.0664,6.3704,6.0207,6.1769,100583,0
2012-01-25,6.1493,6.2138,5.9837,6.1587,44052,0
2012-01-26,6.1677,6.1954,5.9285,6.0758,107749,0
2012-01-27,6.094,6.2322,6.0021,6.0574,104533,0
2012-01-30,5.9928,6.0574,5.8731,5.956,155188,0
2012-01-31,6.0664,6.1403,5.8087,5.8548,153627,0
2012-02-01,5.9285,5.956,5.6981,5.726,83666,0
2012-02-02,5.7167,5.8087,5.5878,5.68,163190,0
2012-02-03,5.3577,5.496,5.0814,5.1368,244045,0
2012-02-06,5.1553,5.1553,5.0355,5.0999,224663,0
2012-02-07,5.0722,5.1368,5.0448,5.0814,212860,0
2012-02-08,5.1276,5.1276,4.8512,4.9249,118800,0
2012-02-09,5.0355,5.1092,4.8512,5.0262,152500,0
2012-02-10,4.9802,5.0355,4.8974,4.9159,54797,0
2012-02-13,5.0172,5.0448,4.8698,4.8974,74186,0
2012-02-14,4.9433,4.9528,4.7869,4.8332,85007,0
2012-02-15,4.8608,4.8608,4.6582,4.6766,105977,0
2012-02-16,4.6582,4.8053,4.6582,4.7316,98671,0
2012-02-17,4.7869,4.888,4.7411,4.7963,84638,0
2012-02-21,4.7869,5.0539,4.7686,4.9987,165578,0
2012-02-22,5.0262,5.0262,4.9249,4.9895,89952,0
2012-02-23,5.0078,5.192,4.9711,5.192,106224,0
2012-02-24,5.2749,5.2749,5.0999,5.1458,107748,0
2012-02-27,5.1276,5.192,5.0262,5.1276,91806,0
2012-02-28,5.1553,5.4591,5.1184,5.3116,138911,0
2012-02-29,5.33,5.4405,5.2474,5.3668,163446,0
2012-03-01,5.4405,5.5511,5.3393,5.4591,174213,0
2012-03-02,5.3116,5.5049,5.3116,5.3853,104303,0
2012-03-05,5.4036,5.4772,5.2657,5.2657,137145,0
2012-03-06,4.9617,4.9617,4.4832,4.5293,355978,0
2012-03-07,4.5107,4.612,4.1976,4.1976,208733,0
2012-03-08,4.2161,4.4462,4.115,4.4462,255469,0
2012-03-09,4.4737,4.6303,4.428,4.5752,127726,0
2012-03-12,4.603,4.603,4.299,4.3451,56808,0
2012-03-13,4.3267,4.4004,4.2161,4.2531,80542,0
2012-03-14,4.2161,4.2898,4.1609,4.2254,63730,0
2012-03-15,4.2346,4.2898,4.1241,4.2531,74806,0
2012-03-16,4.2346,4.4095,4.2346,4.3541,59418,0
2012-03-19,4.3912,4.5477,4.2808,4.4555,70845,0
2012-03-20,4.465,4.465,4.1885,4.2531,51006,0
2012-03-21,4.2254,4.2346,4.0504,4.2071,70522,0
2012-03-22,4.1885,4.3082,4.1885,4.2254,101248,0
2012-03-23,4.2715,4.5383,4.2071,4.3727,73047,0
2012-03-26,4.428,4.5843,4.3727,4.3912,56818,0
2012-03-27,4.4832,4.8145,4.4832,4.612,302753,0
2012-03-28,4.5843,4.6213,4.2898,4.3727,187308,0
2012-03-29,4.3727,4.3817,4.3357,4.3817,81830,0
2012-03-30,4.3912,4.52,4.3451,4.5107,139660,0
2012-04-02,4.4924,4.5843,4.4832,4.5107,59285,0
2012-04-03,4.4924,4.52,4.3357,4.4004,37579,0
2012-04-04,4.3541,4.3541,4.1976,4.1976,34500,0
2012-04-05,4.2346,4.2898,4.1424,4.2437,37971,0
2012-04-09,4.1794,4.2437,4.0412,4.069,141261,0
2012-04-10,4.069,4.0966,3.94,3.9862,44269,0
2012-04-11,3.977,4.0871,3.9031,3.9308,209094,0
2012-04-12,3.94,4.032,3.9124,4.0043,205709,0
2012-04-13,4.0043,4.032,3.9124,3.94,80325,0
2012-04-16,3.9862,4.023,3.9124,3.9218,97565,0
2012-04-17,3.9584,3.9862,3.7466,3.8205,224631,0
2012-04-18,3.8112,3.8569,3.6823,3.8205,58908,0
2012-04-19,3.7926,3.848,3.7007,3.719,58039,0
2012-04-20,3.7744,3.8663,3.6915,3.6915,59615,0
2012-04-23,3.6638,3.6638,3.5535,3.6269,89071,0
2012-04-24,3.6179,3.6362,3.581,3.5993,48042,0
2012-04-25,3.6546,3.7376,3.6546,3.6823,126318,0
2012-04-26,3.6823,3.7558,3.6269,3.6731,58115,0
2012-04-27,3.6731,3.7558,3.6362,3.7007,85748,0
2012-04-30,3.719,3.719,3.6087,3.6087,135106,0
2012-05-01,3.6087,3.7376,3.6087,3.6731,51580,0
2012-05-02,3.6638,3.6731,3.5625,3.6362,58998,0
2012-05-03,3.6269,3.6731,3.5258,3.5441,44847,0
2012-05-04,3.5258,3.5441,3.4888,3.5258,49317,0
2012-05-07,3.498,3.5075,3.3232,3.3507,67885,0
2012-05-08,3.2956,3.3049,3.1574,3.2402,94802,0
2012-05-09,3.2036,3.4338,3.1853,3.3694,80199,0
2012-05-10,3.4152,3.4706,3.2591,3.2591,47773,0
2012-05-11,3.2591,3.3232,3.1942,3.1942,40071,0
2012-05-14,3.139,3.1942,2.9734,3.0288,82150,0
2012-05-15,2.9919,3.0748,2.8261,2.8629,65795,0
2012-05-16,2.8354,3.0011,2.7247,2.7342,58440,0
2012-05-17,2.8077,2.8354,2.6604,2.6604,84174,0
2012-05-18,2.6421,2.7157,2.504,2.5593,154501,0
2012-05-21,2.5316,2.6697,2.3015,2.3842,140150,0
2012-05-22,2.3564,2.55,2.1911,2.2553,208700,0
2012-05-23,2.2371,2.2553,2.053,2.1633,352209,0
2012-05-24,2.2645,2.3383,2.1264,2.283,147708,0
2012-05-25,2.2645,2.412,2.2645,2.3106,194543,0
2012-05-29,2.6051,3.0932,2.5869,2.9552,272920,0
2012-05-30,2.9458,2.9734,2.8354,2.9458,71721,0
2012-05-31,2.9552,3.0101,2.7892,2.7892,123486,0
2012-06-01,2.7525,2.7615,2.6236,2.7434,58951,0
2012-06-04,2.7525,2.7525,2.5593,2.5593,47635,0
2012-06-05,2.5682,2.7434,2.4948,2.5316,103989,0
2012-06-06,2.6421,2.7157,2.4856,2.5777,106561,0
2012-06-07,2.5777,2.7615,2.5408,2.5682,213776,0
2012-06-08,2.4397,2.6144,2.4301,2.4577,164954,0
2012-06-11,2.5316,2.6236,2.3197,2.4211,114083,0
2012-06-12,2.4577,2.4577,2.3564,2.366,209524,0
2012-06-13,2.3752,2.4577,2.3383,2.412,94309,0
2012-06-14,2.3564,2.6144,2.3564,2.55,146558,0
2012-06-15,2.55,2.6604,2.55,2.6236,70983,0
2012-06-18,2.5961,2.6879,2.4856,2.4856,124233,0
2012-06-19,2.5224,2.5408,2.3474,2.4672,841968,0
2012-06-20,2.4211,2.4948,2.3935,2.4672,162759,0
2012-06-21,2.4301,2.4487,2.366,2.412,92347,0
2012-06-22,2.3935,2.4577,2.3474,2.366,271634,0
2012-06-25,2.3291,2.3291,2.2278,2.2462,146141,0
2012-06-26,2.2185,2.3106,2.2185,2.2645,64427,0
2012-06-27,2.2553,2.2921,2.2278,2.2553,146150,0
2012-06-28,2.2553,2.283,2.2278,2.2462,170265,0
2012-06-29,2.3106,2.3842,2.2462,2.3752,62084,0
2012-07-02,2.3842,2.5316,2.3383,2.412,126382,0
2012-07-03,2.4301,2.55,2.4301,2.5408,27960,0
2012-07-05,2.5316,2.7247,2.4948,2.6144,169352,0
2012-07-06,2.5593,2.7065,2.5131,2.6879,134423,0
2012-07-09,2.6879,2.7615,2.6328,2.7615,82046,0
2012-07-10,2.7434,2.7615,2.55,2.6051,94051,0
2012-07-11,2.6051,2.6512,2.5408,2.5682,45777,0
2012-07-12,2.5408,2.5408,2.3197,2.4211,110513,0
2012-07-13,2.4397,2.4856,2.412,2.4397,187586,0
2012-07-16,2.4211,2.4763,2.3842,2.4487,20532,0
2012-07-17,2.4672,2.4948,2.3474,2.4763,17494,0
2012-07-18,2.504,2.5316,2.4211,2.4577,80513,0
2012-07-19,2.5131,2.5777,2.4397,2.5131,68531,0
2012-07-20,2.4856,2.4856,2.3197,2.4487,73644,0
2012-07-23,2.366,2.5682,2.3564,2.5224,59153,0
2012-07-24,2.5224,2.5777,2.4211,2.4948,366074,0
2012-07-25,2.4948,2.504,2.3197,2.3752,208892,0
2012-07-26,2.4487,2.5224,2.366,2.4397,49218,0
2012-07-27,2.4577,2.504,2.4027,2.4763,70099,0
2012-07-30,2.4487,2.5224,2.4211,2.4672,30625,0
2012-07-31,2.4856,2.4856,2.3935,2.4397,42032,0
2012-08-01,2.4397,2.504,2.4211,2.4672,35116,0
2012-08-02,2.4487,2.5408,2.4211,2.5224,22083,0
2012-08-03,2.5682,2.5777,2.4856,2.5682,20552,0
2012-08-06,2.5682,2.6051,2.5131,2.6051,15251,0
2012-08-07,2.6328,2.7525,2.6051,2.6789,56582,0
2012-08-08,2.6512,2.7342,2.6051,2.6604,44690,0
2012-08-09,2.6879,2.8813,2.6879,2.7892,182400,0
2012-08-10,2.5682,2.7434,2.5682,2.6697,271237,0
2012-08-13,2.7342,2.7342,2.6051,2.6236,70685,0
2012-08-14,2.6604,2.6697,2.5869,2.6421,145029,0
2012-08-15,2.6144,2.6974,2.6144,2.6236,43624,0
2012-08-16,2.6328,2.7157,2.6051,2.6697,148071,0
2012-08-17,2.6697,2.8813,2.6421,2.8813,152251,0
2012-08-20,2.8261,2.8813,2.7711,2.8261,47652,0
2012-08-21,2.8445,2.8629,2.7615,2.7615,299875,0
2012-08-22,2.7615,2.8169,2.6604,2.6697,440862,0
2012-08-23,2.6236,2.6512,2.4948,2.5224,284015,0
2012-08-24,2.5316,2.5408,2.4397,2.4856,70751,0
2012-08-27,2.504,2.5224,2.4397,2.4856,60773,0
2012-08-28,2.4763,2.55,2.4763,2.5316,82284,0
2012-08-29,2.5316,2.6144,2.5224,2.5316,86922,0
2012-08-30,2.55,2.5593,2.3106,2.3197,86356,0
2012-08-31,2.3291,2.3291,2.1911,2.2096,166412,0
2012-09-04,2.2096,2.4397,2.2096,2.3564,188276,0
2012-09-05,2.366,2.4301,2.3291,2.412,67370,0
2012-09-06,2.4397,2.5316,2.4397,2.504,150535,0
2012-09-07,2.55,2.6328,2.55,2.6144,62202,0
2012-09-10,2.6328,2.7157,2.5777,2.6328,104174,0
2012-09-11,2.6697,2.7065,2.6328,2.6604,88618,0
2012-09-12,2.5408,2.6512,2.5408,2.5869,124306,0
2012-09-13,2.6051,2.6144,2.5408,2.5593,100874,0
2012-09-14,2.5408,2.6697,2.5408,2.6512,95009,0
2012-09-17,2.6604,2.7157,2.55,2.6236,108088,0
2012-09-18,2.6236,2.6789,2.6236,2.6789,36104,0
2012-09-19,2.6879,2.7615,2.5961,2.6328,143935,0
2012-09-20,2.5869,2.7525,2.5682,2.7342,47183,0
2012-09-21,2.7892,2.7986,2.6879,2.6879,69998,0
2012-09-24,2.6879,2.7615,2.6697,2.6697,36892,0
2012-09-25,2.7434,2.7615,2.6697,2.6697,48724,0
2012-09-26,2.6789,2.7065,2.6604,2.6604,16605,0
2012-09-27,2.6789,2.7247,2.6789,2.6879,21618,0
2012-09-28,2.6879,2.6974,2.6328,2.6512,22539,0
2012-10-01,2.7157,2.7986,2.6236,2.6236,335775,0
2012-10-02,2.6604,2.7615,2.6051,2.7434,88370,0
2012-10-03,2.7157,2.7802,2.6328,2.7615,31712,0
2012-10-04,2.7802,2.7986,2.6697,2.7615,179863,0
2012-10-05,2.7711,2.8261,2.7615,2.8077,24025,0
2012-10-08,2.7986,2.7986,2.7342,2.7525,65436,0
2012-10-09,2.8354,2.8445,2.6974,2.8261,55940,0
2012-10-10,2.8261,2.8261,2.7615,2.7986,71673,0
2012-10-11,2.7986,2.8077,2.6512,2.7065,133102,0
2012-10-12,2.6879,2.7615,2.6879,2.7615,54428,0
2012-10-15,2.8077,2.8077,2.6697,2.7434,78896,0
2012-10-16,2.7342,2.8721,2.7342,2.8354,65381,0
2012-10-17,2.8629,2.9182,2.8169,2.9182,23723,0
2012-10-18,2.9275,2.9458,2.8629,2.8629,17929,0
2012-10-19,2.8721,3.0193,2.8169,2.8445,113341,0
2012-10-22,2.8169,2.8813,2.7525,2.7615,83250,0
2012-10-23,2.7615,2.7615,2.6144,2.7247,81468,0
2012-10-24,2.6974,2.7342,2.6512,2.6879,85064,0
2012-10-25,2.6789,2.7986,2.6421,2.6604,73137,0
2012-10-26,2.6604,2.7525,2.55,2.6421,124629,0
2012-10-31,2.6421,2.8261,2.5777,2.8077,190820,0
2012-11-01,2.8538,2.8538,2.6879,2.7986,193315,0
2012-11-02,2.8077,2.8077,2.7434,2.8077,17501,0
2012-11-05,2.7711,2.8445,2.7615,2.7711,35803,0
2012-11-06,2.7892,2.8538,2.7892,2.8261,54267,0
2012-11-07,2.7986,2.8169,2.7434,2.7986,29653,0
2012-11-08,2.7986,2.8077,2.7434,2.7525,42683,0
2012-11-09,2.7342,2.8261,2.7342,2.7802,32536,0
2012-11-12,2.7986,2.8813,2.7802,2.8354,47002,0
2012-11-13,2.8077,2.8261,2.7342,2.7802,35088,0
2012-11-14,2.7615,2.7892,2.7247,2.7802,19834,0
2012-11-15,2.7615,2.8077,2.7157,2.7157,56557,0
2012-11-16,2.7157,2.9275,2.7065,2.8169,34979,0
2012-11-19,2.8538,2.8908,2.7802,2.8169,116749,0
2012-11-20,2.8538,2.8996,2.8261,2.8996,27259,0
2012-11-21,2.8996,3.1208,2.8721,3.0473,103763,0
2012-11-23,3.0932,3.222,2.9365,3.2036,49886,0
2012-11-26,3.1942,3.3877,3.176,3.3507,92097,0
2012-11-27,3.3049,3.397,3.2956,3.3602,23014,0
2012-11-28,3.3507,3.4061,3.2496,3.3694,24518,0
2012-11-29,3.3694,3.4614,3.3602,3.4245,39674,0
2012-11-30,3.4152,3.5349,3.4152,3.5349,28722,0
2012-12-03,3.6087,3.6269,3.4061,3.4245,97787,0
2012-12-04,3.4614,3.5349,3.2865,3.5075,72334,0
2012-12-05,3.4614,3.5258,3.452,3.4706,40751,0
2012-12-06,3.4614,3.5166,3.4152,3.4245,48139,0
2012-12-07,3.443,3.5075,3.397,3.4706,21483,0
2012-12-10,3.443,3.498,3.3694,3.397,25336,0
2012-12-11,3.397,3.4888,3.397,3.4152,42285,0
2012-12-12,3.443,3.5441,3.397,3.4706,39089,0
2012-12-13,3.4338,3.4614,3.3602,3.3602,16052,0
2012-12-14,3.4061,3.443,3.3324,3.3602,27939,0
2012-12-17,3.397,3.397,3.2865,3.3049,52027,0
2012-12-18,3.3507,3.397,3.2865,3.2865,124917,0
2012-12-19,3.3139,3.397,3.2956,3.3139,118710,0
2012-12-20,3.2865,3.2865,3.13,3.2496,119615,0
2012-12-21,3.1023,3.1669,3.0473,3.1023,124277,0
2012-12-24,3.0562,3.1023,2.9642,3.0748,14875,0
2012-12-26,3.0748,3.1669,3.0193,3.0288,32889,0
2012-12-27,3.0288,3.0562,2.9642,2.9642,50200,0
2012-12-28,2.9734,3.0193,2.9458,3.0101,48462,0
2012-12-31,3.0377,3.1942,3.0011,3.13,97819,0
2013-01-02,3.176,3.2865,3.1023,3.2679,171720,0
2013-01-03,3.2496,3.2496,3.176,3.222,28533,0
2013-01-04,3.2496,3.2591,3.2128,3.2313,47459,0
2013-01-07,3.2591,3.2591,3.1484,3.1942,18431,0
2013-01-08,3.176,3.2591,3.13,3.1574,75047,0
2013-01-09,3.3139,3.3139,3.176,3.222,37612,0
2013-01-10,3.1942,3.2402,3.1574,3.1574,52237,0
2013-01-11,3.1484,3.397,3.1484,3.2036,118216,0
2013-01-14,3.1853,3.2402,3.1023,3.2036,70774,0
2013-01-15,3.1484,3.2128,3.1208,3.1853,12957,0
2013-01-16,3.1853,3.3417,3.1669,3.2679,249713,0
2013-01-17,3.2591,3.5903,3.2313,3.5441,152230,0
2013-01-18,3.5349,3.6269,3.4706,3.5166,36806,0
2013-01-22,3.5075,3.6087,3.3602,3.5349,254325,0
2013-01-23,3.581,3.6087,3.4614,3.5441,66481,0
2013-01-24,3.5258,3.581,3.4706,3.4888,99907,0
2013-01-25,3.4706,3.581,3.4245,3.5258,153896,0
2013-01-28,3.5258,3.5349,3.4706,3.4888,102744,0
2013-01-29,3.5075,3.5166,3.452,3.498,43358,0
2013-01-30,3.4888,3.5166,3.4614,3.4614,36186,0
2013-01-31,3.4797,3.5349,3.4152,3.4245,59696,0
2013-02-01,3.4338,3.498,3.4152,3.452,34008,0
2013-02-04,3.498,3.5075,3.4338,3.452,57851,0
2013-02-05,3.4797,3.5441,3.452,3.4888,52879,0
2013-02-06,3.5441,3.6269,3.4797,3.5903,196411,0
2013-02-07,3.7466,3.8112,3.5535,3.581,137021,0
2013-02-08,3.5717,3.6455,3.4706,3.498,81649,0
2013-02-11,3.5258,3.6269,3.4797,3.5717,71798,0
2013-02-12,3.5717,4.0043,3.5166,3.9862,823282,0
2013-02-13,4.0412,4.1333,3.8663,4.032,212239,0
2013-02-14,4.0136,4.0966,3.9584,4.069,140922,0
2013-02-15,4.0966,4.0966,3.9584,3.977,105869,0
2013-02-19,4.0043,4.1609,3.9584,4.0597,279091,0
2013-02-20,4.0412,4.0597,3.9308,3.9584,238976,0
2013-02-21,3.894,3.977,3.894,3.9584,117834,0
2013-02-22,3.94,4.0043,3.894,3.9493,86383,0
2013-02-25,3.9675,4.032,3.9584,3.9953,68784,0
2013-02-26,4.032,4.0412,3.9584,3.9584,35824,0
2013-02-27,3.9584,4.0781,3.9584,4.0412,61168,0
2013-02-28,4.0412,4.0781,3.9953,4.0136,58059,0
2013-03-01,3.9953,4.0504,3.9675,4.023,69754,0
2013-03-04,3.9675,4.069,3.9584,4.0412,123664,0
2013-03-05,4.023,4.069,3.977,3.9862,127523,0
2013-03-06,4.0412,4.0504,3.9584,3.9953,69578,0
2013-03-07,3.9953,4.1885,3.9862,4.0136,108945,0
2013-03-08,4.032,4.069,4.0043,4.0504,49575,0
2013-03-11,4.0597,4.1518,4.0043,4.115,275494,0
2013-03-12,4.1424,4.2531,4.115,4.2254,163824,0
2013-03-13,4.1885,4.2531,4.1424,4.1424,45081,0
2013-03-14,4.1518,4.1976,4.115,4.1609,89824,0
2013-03-15,4.1241,4.1976,4.1241,4.1885,71230,0
2013-03-18,4.1609,4.1885,4.1424,4.1885,159844,0
2013-03-19,4.2071,4.2346,4.1609,4.2346,39557,0
2013-03-20,4.262,4.2715,4.1609,4.1885,79605,0
2013-03-21,4.1976,4.2715,4.1701,4.1976,255032,0
2013-03-22,4.2531,4.2531,4.1518,4.2071,176023,0
2013-03-25,4.2346,4.3267,4.1976,4.3082,40412,0
2013-03-26,4.3175,4.3267,4.2071,4.2346,42402,0
2013-03-27,4.2254,4.3082,4.1794,4.1976,87712,0
2013-03-28,4.1976,4.2346,4.0871,4.1794,25428,0
2013-04-01,4.1885,4.262,3.9584,3.9953,59246,0
2013-04-02,3.977,3.9862,3.8569,3.9584,87107,0
2013-04-03,3.9584,3.9953,3.6731,3.8294,105762,0
2013-04-04,3.7558,3.7744,3.6362,3.7099,93575,0
2013-04-05,3.6731,3.8205,3.6731,3.8205,73210,0
2013-04-08,3.8388,3.8569,3.7283,3.7744,31957,0
2013-04-09,3.8112,3.94,3.7466,3.8294,50343,0
2013-04-10,3.8848,3.9124,3.8388,3.8569,53894,0
2013-04-11,3.848,3.9862,3.848,3.977,87055,0
2013-04-12,3.9493,4.0597,3.9493,3.977,20484,0
2013-04-15,3.9218,3.9584,3.848,3.8848,34437,0
2013-04-16,3.9124,3.9675,3.8848,3.9124,56927,0
2013-04-17,3.9493,3.9675,3.8663,3.8663,23893,0
2013-04-18,3.8663,3.8756,3.7558,3.7744,33903,0
2013-04-19,3.7926,3.8294,3.7558,3.8294,13065,0
2013-04-22,3.7926,3.9031,3.7926,3.8848,6645,0
2013-04-23,3.9124,4.032,3.848,4.032,24015,0
2013-04-24,3.9862,4.0412,3.9584,3.9862,18975,0
2013-04-25,4.0136,4.0597,3.94,3.977,43458,0
2013-04-26,3.8294,3.9218,3.8294,3.8569,14501,0
2013-04-29,3.8294,3.894,3.7007,3.7376,53896,0
2013-04-30,3.7376,3.7926,3.6823,3.7283,36068,0
2013-05-01,3.7466,3.7466,3.5625,3.6179,42204,0
2013-05-02,3.581,3.6915,3.5349,3.5717,40583,0
2013-05-03,3.5717,3.6179,3.5535,3.6087,17618,0
2013-05-06,3.6087,3.6546,3.581,3.6269,57260,0
2013-05-07,3.5903,3.5903,3.4706,3.581,40215,0
2013-05-08,3.581,3.6823,3.581,3.6362,12779,0
2013-05-09,3.6546,3.6731,3.6087,3.6638,16701,0
2013-05-10,3.6731,3.7376,3.5903,3.6455,57735,0
2013-05-13,3.5625,3.6362,3.5535,3.5903,19993,0
2013-05-14,3.5166,3.5441,3.4706,3.5075,47027,0
2013-05-15,3.4797,3.5166,3.4614,3.4797,19127,0
2013-05-16,3.452,3.4797,3.3784,3.4245,36386,0
2013-05-17,3.4245,3.452,3.3324,3.397,41329,0
2013-05-20,3.4061,3.4061,3.3324,3.3694,9521,0
2013-05-21,3.3324,3.4061,3.2865,3.3602,47039,0
2013-05-22,3.4061,3.9953,3.4061,3.9862,306025,0
2013-05-23,4.0136,4.0136,3.8848,3.9308,88429,0
2013-05-24,3.9308,4.1333,3.8663,4.0597,87583,0
2013-05-28,4.0597,4.1424,3.9124,3.9124,66165,0
2013-05-29,3.6455,3.9862,3.6362,3.9493,167807,0
2013-05-30,3.9862,3.9953,3.9031,3.9584,77298,0
2013-05-31,3.94,4.0781,3.894,3.9584,48152,0
2013-06-03,4.0136,4.0597,3.9584,3.9584,35000,0
2013-06-04,3.9675,3.9675,3.8205,3.894,44728,0
2013-06-05,4.0043,4.0043,3.8756,3.8848,24154,0
2013-06-06,3.9124,3.9584,3.7835,3.8112,31301,0
2013-06-07,3.8294,3.977,3.8294,3.94,76528,0
2013-06-10,3.9675,4.0412,3.8205,3.8848,74462,0
2013-06-11,4.1518,4.8974,3.9953,4.5752,804651,0
2013-06-12,4.6398,4.6398,4.3636,4.5018,393360,0
2013-06-13,4.4185,4.5107,4.3541,4.3912,101894,0
2013-06-14,4.3357,4.3541,4.2346,4.299,144049,0
2013-06-17,4.4004,4.4004,4.299,4.3357,91307,0
2013-06-18,4.3451,4.3451,4.2531,4.3082,85473,0
2013-06-19,4.2715,4.3267,4.2531,4.2808,59210,0
2013-06-20,4.2531,4.262,4.023,4.0781,121315,0
2013-06-21,4.0781,4.0781,3.9675,4.023,156208,0
2013-06-24,3.9584,3.9584,3.7926,3.8569,99331,0
2013-06-25,3.894,3.9124,3.8112,3.8663,106494,0
2013-06-26,3.8663,3.8848,3.8294,3.8569,59742,0
2013-06-27,3.8569,3.9031,3.8112,3.8663,123456,0
2013-06-28,3.8112,3.9584,3.8112,3.894,112113,0
2013-07-01,3.94,4.2161,3.9124,4.1794,104184,0
2013-07-02,4.1424,4.3541,4.1424,4.3541,108156,0
2013-07-03,4.3175,4.3541,4.2715,4.299,19846,0
2013-07-05,4.3082,4.3175,4.2346,4.3082,17291,0
2013-07-08,4.2808,4.3451,4.2346,4.3357,29137,0
2013-07-09,4.299,4.3727,4.299,4.3636,25109,0
2013-07-10,4.3636,4.3912,4.3541,4.3636,12084,0
2013-07-11,4.3727,4.4372,4.3727,4.428,25016,0
2013-07-12,4.4372,4.5567,4.428,4.5018,53471,0
2013-07-15,4.4737,4.5843,4.4737,4.5661,26992,0
2013-07-16,4.5018,4.5935,4.5018,4.5843,11429,0
2013-07-17,4.603,4.6671,4.603,4.6303,46067,0
2013-07-18,4.6303,4.6488,4.5567,4.6398,38855,0
2013-07-19,4.5935,4.6766,4.5383,4.6671,31850,0
2013-07-22,4.5383,4.6766,4.4372,4.5293,97904,0
2013-07-23,4.5018,4.5383,4.4555,4.5383,20281,0
2013-07-24,4.4832,4.5383,4.4372,4.4832,48843,0
2013-07-25,4.4737,4.5018,4.4372,4.465,25966,0
2013-07-26,4.4372,4.4832,4.4185,4.4372,6210,0
2013-07-29,4.4095,4.6582,4.2715,4.612,81024,0
2013-07-30,4.6488,4.7499,4.5567,4.5935,37428,0
2013-07-31,4.5752,4.6303,4.5567,4.6213,89972,0
2013-08-01,4.6303,4.7316,4.5567,4.6766,89313,0
2013-08-02,4.4924,4.6857,4.4832,4.6303,133382,0
2013-08-05,4.6582,4.6582,4.4832,4.6213,11062,0
2013-08-06,4.6213,4.6488,4.5477,4.6488,57391,0
2013-08-07,4.612,4.6213,4.52,4.5567,29894,0
2013-08-08,4.52,4.8512,4.52,4.7869,198348,0
2013-08-09,4.8145,4.8145,4.6303,4.7963,84711,0
2013-08-12,4.8145,4.9066,4.7224,4.7411,95876,0
2013-08-13,4.7316,4.7963,4.6949,4.7411,20271,0
2013-08-14,4.7411,4.8238,4.7043,4.7133,25242,0
2013-08-15,4.7133,4.7869,4.612,4.6213,24120,0
2013-08-16,4.6303,4.7043,4.5752,4.612,76117,0
2013-08-19,4.5661,4.6303,4.4924,4.6303,65979,0
2013-08-20,4.5661,4.7133,4.5661,4.6213,74438,0
2013-08-21,4.6398,4.6398,4.52,4.52,10636,0
2013-08-22,4.5293,4.6303,4.5293,4.5661,18337,0
2013-08-23,4.5567,4.6857,4.5107,4.5567,66933,0
2013-08-26,4.5752,4.6671,4.5477,4.5567,78956,0
2013-08-27,4.5567,4.5843,4.52,4.5567,34449,0
2013-08-28,4.5661,4.6213,4.5293,4.5661,74259,0
2013-08-29,4.5843,4.603,4.5567,4.5661,63983,0
2013-08-30,4.5661,4.5843,4.5567,4.5661,13975,0
2013-09-03,4.603,4.6213,4.5107,4.5752,40280,0
2013-09-04,4.5661,4.7316,4.5661,4.6949,27076,0
2013-09-05,4.6766,4.7411,4.6303,4.6949,10477,0
2013-09-06,4.7043,4.7686,4.6857,4.6857,29455,0
2013-09-09,4.6766,4.7594,4.6488,4.7411,8031,0
2013-09-10,4.7499,4.7499,4.6488,4.6949,40325,0
2013-09-11,4.6671,4.8422,4.6398,4.8053,65520,0
2013-09-12,4.7963,4.7963,4.6582,4.6949,9939,0
2013-09-13,4.6766,4.7224,4.6582,4.7043,13943,0
2013-09-16,4.7224,4.7499,4.6671,4.6671,30812,0
2013-09-17,4.6766,4.7594,4.6303,4.6671,34527,0
2013-09-18,4.6303,4.8145,4.603,4.7686,23374,0
2013-09-19,4.7869,4.8422,4.7411,4.8332,30495,0
2013-09-20,4.8512,4.8512,4.6949,4.7316,28034,0
2013-09-23,4.7043,5.063,4.7043,4.8145,30902,0
2013-09-24,4.8053,4.8422,4.7499,4.7686,5885,0
2013-09-25,4.7499,4.7686,4.7224,4.7316,3571,0
2013-09-26,4.7411,4.9249,4.7133,4.888,61804,0
2013-09-27,4.888,5.0539,4.888,5.0078,50288,0
2013-09-30,4.9711,5.0262,4.8608,5.0172,63326,0
2013-10-01,4.9987,5.0262,4.9343,5.0172,51033,0
2013-10-02,4.888,5.0172,4.8698,4.9066,70808,0
2013-10-03,4.7869,5.063,4.7869,4.9249,30524,0
2013-10-04,4.888,4.9895,4.8608,4.9433,17657,0
2013-10-07,4.9159,4.9159,4.6857,4.7316,37402,0
2013-10-08,4.7499,4.888,4.603,4.7869,36246,0
2013-10-09,4.7411,4.8145,4.5935,4.7316,27073,0
2013-10-10,4.7594,4.8974,4.6766,4.8145,9219,0
2013-10-11,4.8422,4.9987,4.7963,4.9249,7021,0
2013-10-14,4.9249,5.063,4.9249,5.0448,25906,0
2013-10-15,5.0539,5.1368,5.0172,5.1184,32872,0
2013-10-16,5.1368,5.192,5.0908,5.1828,25274,0
2013-10-17,5.2195,5.3577,5.1735,5.3116,20493,0
2013-10-18,5.3761,5.5602,5.3761,5.4681,128392,0
2013-10-21,5.4591,5.5602,5.4405,5.514,27416,0
2013-10-22,5.5417,5.5511,5.321,5.3853,59543,0
2013-10-23,5.3577,5.4314,5.2933,5.3668,73072,0
2013-10-24,5.3853,5.4314,5.3393,5.3761,60073,0
2013-10-25,5.3946,5.496,5.3393,5.3853,77419,0
2013-10-28,5.3761,5.3853,5.2657,5.3393,42804,0
2013-10-29,5.3486,5.496,5.3025,5.4866,26657,0
2013-10-30,5.4591,5.4591,5.3853,5.4314,30103,0
2013-10-31,5.5417,5.726,5.4772,5.5417,115256,0
2013-11-01,5.5049,5.5511,5.4591,5.5326,21532,0
2013-11-04,5.5049,5.5236,5.321,5.4405,46333,0
2013-11-05,5.4772,5.4772,5.33,5.3853,66594,0
2013-11-06,5.3486,5.3853,5.3486,5.3853,7960,0
2013-11-07,5.4129,5.4681,5.3577,5.3577,49685,0
2013-11-08,5.3853,5.4129,5.3393,5.3853,32809,0
2013-11-11,5.4129,5.4129,5.33,5.3761,14421,0
2013-11-12,5.3946,5.4129,5.33,5.3946,51631,0
2013-11-13,5.3946,5.3946,5.2378,5.3668,26846,0
2013-11-14,5.3486,5.3486,5.1184,5.2378,53530,0
2013-11-15,5.2104,5.3853,5.2104,5.3853,17376,0
2013-11-18,5.3853,5.3853,5.2749,5.321,35769,0
2013-11-19,5.2933,5.2933,5.2012,5.2564,27632,0
2013-11-20,5.2564,5.2564,5.2012,5.2104,25824,0
2013-11-21,5.2289,5.2289,5.1368,5.192,33856,0
2013-11-22,5.1828,5.2104,5.1735,5.2104,62399,0
2013-11-25,5.2195,5.2289,5.1368,5.1645,21839,0
2013-11-26,5.1553,5.1735,5.1092,5.1553,22031,0
2013-11-27,5.1184,5.2012,5.1092,5.1368,31147,0
2013-11-29,5.1276,5.2378,5.1276,5.192,22982,0
2013-12-02,5.1735,5.2289,5.0722,5.1735,41349,0
2013-12-03,5.1828,5.1828,5.1092,5.1458,22693,0
2013-12-04,5.1184,5.1735,5.0722,5.0999,17376,0
2013-12-05,5.1368,5.1368,5.0172,5.0722,22587,0
2013-12-06,5.0722,5.2378,5.063,5.1276,36950,0
2013-12-09,5.1645,5.2012,5.0908,5.1368,21240,0
2013-12-10,5.1645,5.2012,5.1184,5.1184,18216,0
2013-12-11,5.1458,5.2378,5.0999,5.1184,33623,0
2013-12-12,5.1184,5.2195,4.9987,5.1458,18927,0
2013-12-13,5.1458,5.1828,5.0355,5.1184,25137,0
2013-12-16,5.0908,5.1645,5.0908,5.1553,48276,0
2013-12-17,5.0814,5.1553,4.9343,5.0262,40343,0
2013-12-18,5.0262,5.2289,5.0262,5.1553,47630,0
2013-12-19,5.1828,5.5326,5.1368,5.4681,2163441,0
2013-12-20,5.4772,5.5326,5.3486,5.4222,165242,0
2013-12-23,5.5326,5.643,5.4129,5.4591,80578,0
2013-12-24,5.4222,5.4497,5.33,5.3946,16696,0
2013-12-26,5.3946,5.3946,5.3393,5.3668,10352,0
2013-12-27,5.3025,5.5511,5.284,5.4497,41388,0
2013-12-30,5.3025,5.3946,5.1553,5.3486,80839,0
2013-12-31,5.2933,5.4129,5.2933,5.3486,33126,0
2014-01-02,5.3577,5.4772,5.2657,5.2657,35579,0
2014-01-03,5.2378,5.321,5.2378,5.284,94691,0
2014-01-06,5.3116,5.3116,5.1828,5.192,24279,0
2014-01-07,5.2012,5.3025,5.2012,5.2012,31905,0
2014-01-08,5.2195,5.2195,5.1184,5.1368,58976,0
2014-01-09,5.1368,5.1553,5.0448,5.063,39069,0
2014-01-10,5.0448,5.2012,4.9711,5.192,43327,0
2014-01-13,5.1735,5.1735,4.9987,5.0355,42786,0
2014-01-14,5.0722,5.192,5.0539,5.0722,42016,0
2014-01-15,5.063,5.1276,5.0262,5.1276,65598,0
2014-01-16,5.0999,5.192,5.0908,5.1458,20982,0
2014-01-17,5.1092,5.1645,5.0722,5.1553,20103,0
2014-01-21,5.1645,5.33,5.1553,5.33,24458,0
2014-01-22,5.3577,5.4866,5.2749,5.3486,109489,0
2014-01-23,5.3577,5.4314,5.3025,5.4129,65234,0
2014-01-24,5.4129,5.514,5.4129,5.4314,104572,0
2014-01-27,5.4036,5.4405,5.3025,5.3577,263865,0
2014-01-28,5.3668,5.7076,5.3668,5.643,195939,0
2014-01-29,5.5326,5.68,5.514,5.5787,69720,0
2014-01-30,5.6339,5.7811,5.5236,5.5878,91634,0
2014-01-31,5.496,5.6247,5.4497,5.5602,95179,0
2014-02-03,5.5511,5.5971,5.4036,5.4497,73923,0
2014-02-04,5.4591,5.5049,5.3853,5.5049,105313,0
2014-02-05,5.4497,5.496,5.3668,5.4222,78353,0
2014-02-06,5.4314,5.4772,5.3853,5.4591,73205,0
2014-02-07,5.4681,5.6247,5.4314,5.5787,35410,0
2014-02-10,5.6339,5.6523,5.5602,5.6154,45391,0
2014-02-11,5.6154,5.6154,5.496,5.5236,26335,0
2014-02-12,5.5236,5.7076,5.5236,5.6613,57197,0
2014-02-13,5.6523,5.6981,5.5878,5.643,52557,0
2014-02-14,5.6247,5.6891,5.5878,5.6339,114528,0
2014-02-18,5.5511,5.6891,5.3853,5.6339,64318,0
2014-02-19,5.6247,5.6891,5.5971,5.6891,23164,0
2014-02-20,5.8272,6.1954,5.8272,6.0481,645667,0
2014-02-21,6.1587,6.2046,6.0295,6.0664,198840,0
2014-02-24,6.1493,6.2414,5.9652,6.0207,133893,0
2014-02-25,5.9837,6.0664,5.9285,6.0295,40109,0
2014-02-26,6.0295,6.1587,6.0113,6.0295,39065,0
2014-02-27,5.9928,6.0207,5.9376,5.956,33057,0
2014-02-28,6.0021,6.0664,5.9652,6.0021,143391,0
2014-03-03,5.956,6.0021,5.9376,6.0021,56238,0
2014-03-04,5.9928,6.2507,5.9928,6.1309,75850,0
2014-03-05,6.1587,6.2507,6.085,6.1127,90499,0
2014-03-06,6.1127,6.2138,6.1127,6.1403,46889,0
2014-03-07,6.1403,6.223,6.1127,6.1677,67088,0
2014-03-10,6.085,6.1587,6.0295,6.1127,58593,0
2014-03-11,6.1127,6.1587,6.0574,6.1215,45204,0
2014-03-12,6.0664,6.1309,6.0481,6.1032,25260,0
2014-03-13,6.094,6.1587,6.039,6.094,69226,0
2014-03-14,6.1127,6.1309,6.0113,6.0664,35606,0
2014-03-17,6.1127,6.1677,6.0481,6.0664,113158,0
2014-03-18,6.1403,6.2597,6.0758,6.1769,150869,0
2014-03-19,6.1862,6.2138,6.1403,6.2138,55473,0
2014-03-20,6.1862,6.2597,6.1677,6.2138,154611,0
2014-03-21,6.2507,6.2782,6.1954,6.2046,76233,0
2014-03-24,6.2414,6.4439,6.2046,6.4255,78882,0
2014-03-25,6.4439,6.5358,6.4255,6.5083,125175,0
2014-03-26,6.5729,6.6371,6.49,6.5637,104828,0
2014-03-27,6.6005,6.6927,6.4898,6.6651,111424,0
2014-03-28,6.6837,6.6837,6.5452,6.6469,41999,0
2014-03-31,6.6469,6.7021,6.6283,6.6469,87490,0
2014-04-01,6.6837,6.6837,6.4251,6.5821,145449,0
2014-04-02,6.6005,6.6927,6.499,6.6744,89538,0
2014-04-03,6.6927,6.7206,6.6559,6.6837,39398,0
2014-04-04,6.6837,6.7391,6.6744,6.7206,46533,0
2014-04-07,6.7483,6.9239,6.7297,6.8314,101159,0
2014-04-08,6.8405,7.293,6.8128,7.256,189343,0
2014-04-09,7.2745,7.4039,7.1821,7.3669,205147,0
2014-04-10,7.385,7.4039,7.3296,7.3296,98815,0
2014-04-11,7.302,7.3393,7.1728,7.2374,58593,0
2014-04-14,7.302,7.3296,7.2007,7.2468,127897,0
2014-04-15,7.2374,7.2652,7.0436,7.1914,190445,0
2014-04-16,7.2374,7.3485,7.1361,7.2652,106832,0
2014-04-17,7.293,7.3485,7.2284,7.293,44715,0
2014-04-21,7.3761,7.3761,7.2007,7.2745,129519,0
2014-04-22,7.2468,7.4039,7.2468,7.3761,240234,0
2014-04-23,7.385,7.385,7.302,7.3206,123570,0
2014-04-24,7.3761,7.3761,7.2834,7.3206,59080,0
2014-04-25,7.3206,7.3944,7.1543,7.2374,77724,0
2014-04-28,7.2745,7.293,7.2191,7.2374,169418,0
2014-04-29,7.2374,7.2834,7.1728,7.2652,94222,0
2014-04-30,7.2191,7.2652,7.1543,7.2652,58134,0
2014-05-01,7.2284,7.2652,7.1728,7.1728,88220,0
2014-05-02,7.2191,7.2374,7.1266,7.1451,102152,0
2014-05-05,7.1451,7.1821,7.025,7.1728,112982,0
2014-05-06,7.1914,7.4775,7.1914,7.3761,91270,0
2014-05-07,7.3944,7.8005,7.3944,7.7636,345871,0
2014-05-08,7.7268,7.8469,7.7084,7.8098,213349,0
2014-05-09,7.8005,7.8005,6.8128,7.1914,344921,0
2014-05-12,7.2098,7.2191,7.0621,7.1175,254984,0
2014-05-13,7.1543,7.1637,6.9881,7.1175,235375,0
2014-05-14,7.0807,7.0989,6.7666,6.859,205124,0
2014-05-15,6.7943,6.9513,6.7666,6.9142,71476,0
2014-05-16,6.8961,7.0621,6.8405,6.9239,61016,0
2014-05-19,6.8866,7.2284,6.7206,7.2098,130312,0
2014-05-20,7.0898,7.1821,7.025,7.025,102587,0
2014-05-21,7.0807,7.1821,7.0345,7.1451,50505,0
2014-05-22,7.1175,7.1543,7.0898,7.1451,35719,0
2014-05-23,7.1266,7.1361,7.0436,7.0989,139988,0
2014-05-27,7.0621,7.2468,7.0345,7.2191,132421,0
2014-05-28,7.2007,7.2468,7.0807,7.1821,121506,0
2014-05-29,7.1728,7.2468,7.1728,7.2284,53616,0
2014-05-30,7.2284,7.2374,7.1821,7.2284,30543,0
2014-06-02,7.1266,7.2098,7.1084,7.1361,78980,0
2014-06-03,7.1084,7.2007,7.1084,7.1914,48283,0
2014-06-04,7.1637,7.1821,7.0807,7.1637,22576,0
2014-06-05,7.1728,7.1821,7.0989,7.1543,42748,0
2014-06-06,7.1175,7.2652,7.0807,7.1637,83977,0
2014-06-09,7.1821,7.2468,7.1361,7.1914,177195,0
2014-06-10,7.1543,7.3206,7.1451,7.2191,223365,0
2014-06-11,7.2191,7.4039,7.2007,7.4039,117801,0
2014-06-12,7.3115,7.4131,7.302,7.3485,122134,0
2014-06-13,7.3296,7.385,7.2374,7.3669,63830,0
2014-06-16,7.3485,7.4039,7.2468,7.3393,131975,0
2014-06-17,7.3206,7.4039,7.2834,7.4039,92850,0
2014-06-18,7.4131,7.4775,7.3669,7.4683,127630,0
2014-06-19,7.4868,7.5238,7.385,7.422,101992,0
2014-06-20,7.4131,7.5421,7.4131,7.5328,80587,0
2014-06-23,7.5789,7.5789,7.4775,7.5145,117025,0
2014-06-24,7.5145,7.5328,7.3761,7.3761,119830,0
2014-06-25,7.3761,7.3944,7.2468,7.3669,66254,0
2014-06-26,7.3205,7.4222,7.2929,7.3944,71487,0
2014-06-27,7.3851,7.4778,7.3851,7.4501,51971,0
2014-06-30,7.3669,7.487,7.3669,7.4501,62429,0
2014-07-01,7.4317,7.8109,7.4317,7.6629,122553,0
2014-07-02,7.4778,7.5242,7.4408,7.4686,138523,0
2014-07-03,7.4964,7.4964,7.404,7.4592,45846,0
2014-07-07,7.4317,7.4592,7.3392,7.3669,95963,0
2014-07-08,7.3573,7.3669,7.1445,7.2466,83494,0
2014-07-09,7.2466,7.2743,7.2187,7.2372,35886,0
2014-07-10,7.2187,7.2372,7.0336,7.08,82381,0
2014-07-11,7.0521,7.0892,6.8022,7.0336,120126,0
2014-07-14,6.9409,7.1259,6.9409,6.9873,77258,0
2014-07-15,6.9505,6.9967,6.6634,6.83,51872,0
2014-07-16,6.8207,6.9409,6.8114,6.9132,23019,0
2014-07-17,6.9132,6.9317,6.8854,6.9228,15454,0
2014-07-18,6.9132,6.9505,6.9132,6.9317,28809,0
2014-07-21,6.9228,7.0058,6.8578,6.8763,22546,0
2014-07-22,6.8948,6.9041,6.7375,6.8207,40046,0
2014-07-23,6.793,6.8671,6.6819,6.7838,39554,0
2014-07-24,6.7838,6.7838,6.6355,6.6911,48692,0
2014-07-25,6.6819,6.7005,6.5985,6.6911,51236,0
2014-07-28,6.6263,6.6541,6.4321,6.5431,146878,0
2014-07-29,6.5431,6.6726,6.5153,6.6726,32730,0
2014-07-30,6.6541,6.8763,6.5985,6.8207,63566,0
2014-07-31,6.8022,6.8114,6.7096,6.7096,50183,0
2014-08-01,6.7096,6.7559,6.5894,6.6355,79058,0
2014-08-04,6.6634,6.7283,6.4876,6.5617,30167,0
2014-08-05,6.5524,6.5894,6.3672,6.4505,63593,0
2014-08-06,6.4321,6.4413,6.182,6.2286,72447,0
2014-08-07,6.1082,6.2008,5.9417,6.0895,90277,0
2014-08-08,6.0804,6.1637,6.0526,6.1542,80573,0
2014-08-11,6.1542,6.4597,6.1542,6.3488,86527,0
2014-08-12,6.3211,6.3394,6.2192,6.2564,87097,0
2014-08-13,6.2842,6.2842,6.0156,6.1542,60301,0
2014-08-14,6.0618,6.2008,5.9972,6.0433,30803,0
2014-08-15,6.0711,6.136,6.0433,6.136,35635,0
2014-08-18,6.0711,6.247,5.9785,6.0246,76711,0
2014-08-19,5.9879,6.2099,5.9879,6.1731,49100,0
2014-08-20,6.182,6.2008,6.1172,6.136,16629,0
2014-08-21,6.1172,6.2564,6.1172,6.136,69460,0
2014-08-22,6.1267,6.3488,6.0804,6.2932,90612,0
2014-08-25,6.3117,6.3764,6.1542,6.247,25644,0
2014-08-26,6.2564,6.4505,6.2564,6.4043,67517,0
2014-08-27,6.3672,6.4413,6.3672,6.4135,14396,0
2014-08-28,6.4321,6.4321,6.3302,6.3488,17502,0
2014-08-29,6.3858,6.4228,6.3025,6.3672,25748,0
2014-09-02,6.4043,6.4043,6.2192,6.247,50180,0
2014-09-03,6.3025,6.3488,6.2099,6.2932,21492,0
2014-09-04,6.2564,6.2564,6.0246,6.0433,49549,0
2014-09-05,6.0526,6.0618,5.8027,5.96,77369,0
2014-09-08,5.9972,6.0156,5.8675,5.8857,59061,0
2014-09-09,5.8489,5.8952,5.8027,5.8952,83747,0
2014-09-10,5.8952,5.9417,5.8582,5.9417,28905,0
2014-09-11,5.8768,6.0895,5.7934,6.0711,74873,0
2014-09-12,6.0711,6.0711,5.9047,5.9417,41078,0
2014-09-15,5.9321,6.1082,5.8857,6.0341,29963,0
2014-09-16,5.9972,6.1082,5.9879,6.0433,21069,0
2014-09-17,6.0711,6.0711,5.9508,5.9508,49693,0
2014-09-18,5.9508,6.1267,5.9417,6.0804,32436,0
2014-09-19,6.0989,6.2192,5.9972,6.182,82966,0
2014-09-22,6.1082,6.1452,5.9879,6.0341,57615,0
2014-09-23,5.9879,6.0341,5.8952,5.8952,69424,0
2014-09-24,5.8952,5.9229,5.6176,5.7471,123992,0
2014-09-25,5.673,5.7842,5.5807,5.5991,47683,0
2014-09-26,5.6269,5.7199,5.6084,5.6549,76941,0
2014-09-29,5.692,6.1007,5.6177,6.0261,70140,0
2014-09-30,6.0076,6.0541,5.9428,5.9796,41049,0
2014-10-01,5.9613,6.0912,5.7755,5.7849,57386,0
2014-10-02,5.8313,5.952,5.6828,5.8867,57066,0
2014-10-03,5.8962,6.1562,5.8684,6.0541,47918,0
2014-10-06,6.0727,6.0819,5.7755,5.7849,24154,0
2014-10-07,5.7476,5.7476,5.4506,5.46,45849,0
2014-10-08,5.3949,5.4971,5.3576,5.4971,38873,0
2014-10-09,5.432,5.4412,5.172,5.2091,21026,0
2014-10-10,5.1535,5.302,5.0142,5.302,41167,0
2014-10-13,5.2368,5.4133,5.2368,5.3392,23026,0
2014-10-14,5.302,5.302,5.0326,5.2463,44196,0
2014-10-15,5.1254,5.1535,4.8005,5.1254,94048,0
2014-10-16,5.0142,5.4506,5.0142,5.2556,52465,0
2014-10-17,5.3206,5.3576,5.1535,5.2,35913,0
2014-10-20,5.1905,5.1905,5.0604,5.1254,56369,0
2014-10-21,5.1905,5.4133,5.1905,5.4133,27087,0
2014-10-22,5.3855,5.4784,5.2,5.2091,25349,0
2014-10-23,5.2277,5.2834,5.1627,5.2277,28533,0
2014-10-24,5.2183,5.2648,5.0048,5.1535,36298,0
2014-10-27,5.0512,5.0512,4.9492,5.0421,9860,0
2014-10-28,5.0512,5.0512,4.7634,4.8376,47030,0
2014-10-29,4.8933,4.8933,4.7821,4.8563,12945,0
2014-10-30,4.7727,4.8191,4.6892,4.7634,31345,0
2014-10-31,4.7355,5.0604,4.6707,5.0234,95561,0
2014-11-03,4.9676,5.0512,4.6612,4.745,83483,0
2014-11-04,4.6428,4.6892,4.4941,4.5035,62096,0
2014-11-05,4.6428,4.7171,4.3734,4.5127,119502,0
2014-11-06,4.5127,4.8654,4.5127,4.8284,92429,0
2014-11-07,4.8654,5.0048,4.8099,5.0048,35407,0
2014-11-10,5.0512,5.0883,4.9028,4.9119,61157,0
2014-11-11,4.9307,4.9398,4.8099,4.8933,40545,0
2014-11-12,4.8472,4.9862,4.7911,4.9213,40482,0
2014-11-13,4.9213,4.9213,4.8749,4.8841,68271,0
2014-11-14,4.9398,4.9398,4.8563,4.9119,26002,0
2014-11-17,4.8933,4.9213,4.8005,4.8005,23578,0
2014-11-18,4.8376,4.8654,4.7821,4.7821,40018,0
2014-11-19,4.7634,4.9771,4.6612,4.8933,26478,0
2014-11-20,4.8933,5.0048,4.8933,4.9119,17661,0
2014-11-21,4.9119,5.0326,4.8191,4.8191,38737,0
2014-11-24,4.8376,4.8749,4.7355,4.7541,51451,0
2014-11-25,4.7262,4.8654,4.7075,4.7541,32093,0
2014-11-26,4.7355,4.7634,4.6892,4.7262,56315,0
2014-11-28,4.4849,4.5127,4.0207,4.2714,90740,0
2014-12-01,4.1878,4.2343,3.9185,3.9648,75595,0
2014-12-02,3.9463,4.0207,3.8999,3.9463,37242,0
2014-12-03,4.0115,4.2618,3.9648,4.0019,44120,0
2014-12-04,4.0115,4.0115,3.7514,3.7698,38458,0
2014-12-05,3.6958,3.872,3.6306,3.6677,104201,0
2014-12-08,3.6306,3.6306,3.2962,3.3334,33480,0
2014-12-09,3.2314,3.4356,3.2314,3.3058,64247,0
2014-12-10,3.222,3.2499,3.1013,3.1013,38521,0
2014-12-11,3.0921,3.12,2.99,3.0271,54770,0
2014-12-12,2.99,3.0827,2.8136,2.8414,136527,0
2014-12-15,2.8784,3.0271,2.795,2.8041,145946,0
2014-12-16,2.7763,2.9064,2.7112,2.8136,173692,0
2014-12-17,2.9064,3.0921,2.8506,2.9529,287755,0
2014-12-18,3.194,3.194,2.8879,2.9341,157162,0
2014-12-19,2.9341,3.0361,2.8784,2.9435,821753,0
2014-12-22,3.1292,3.1292,2.9249,2.9621,178795,0
2014-12-23,2.99,3.0458,2.9064,3.0271,215434,0
2014-12-24,3.0177,3.0458,2.99,3.0177,77068,0
2014-12-26,3.0361,3.194,2.9712,3.1013,97348,0
2014-12-29,3.1106,3.1855,3.0454,3.0454,77299,0
2014-12-30,3.0173,3.092,2.8958,2.9331,92532,0
2014-12-31,2.8958,3.0454,2.8865,2.9331,168145,0
2015-01-02,2.9051,2.9985,2.9051,2.9704,63168,0
2015-01-05,2.9612,3.0173,2.8586,2.8677,103684,0
2015-01-06,2.8491,2.8865,2.8024,2.8024,80499,0
2015-01-07,2.821,2.8491,2.5315,2.5783,135952,0
2015-01-08,2.6531,2.6531,2.5596,2.5596,52347,0
2015-01-09,2.6062,2.8491,2.5875,2.6996,286351,0
2015-01-12,2.6623,2.737,2.6342,2.6342,56508,0
2015-01-13,2.6812,2.7464,2.6435,2.6716,87117,0
2015-01-14,2.6812,2.8491,2.6716,2.765,214747,0
2015-01-15,2.8305,2.8865,2.793,2.821,190356,0
2015-01-16,2.8586,3.0078,2.793,2.9519,123609,0
2015-01-20,2.8865,2.9051,2.737,2.7838,126803,0
2015-01-21,2.793,2.8305,2.7558,2.8024,38826,0
2015-01-22,2.8118,2.9145,2.793,2.8958,79516,0
2015-01-23,2.8958,2.8958,2.7464,2.8118,51914,0
2015-01-26,2.8305,2.8305,2.7743,2.821,41152,0
2015-01-27,2.8118,2.9799,2.8024,2.9799,30696,0
2015-01-28,2.8397,2.9145,2.6342,2.7185,57073,0
2015-01-29,2.7558,2.7558,2.4753,2.6812,642797,0
2015-01-30,2.6996,2.8024,2.6716,2.7838,23943,0
2015-02-02,2.7838,2.8586,2.6342,2.7091,63034,0
2015-02-03,2.737,2.8586,2.6623,2.793,226021,0
2015-02-04,2.7185,2.7743,2.6435,2.6996,63572,0
2015-02-05,2.765,2.8491,2.737,2.8305,35605,0
2015-02-06,2.8865,2.9426,2.7838,2.8491,59499,0
2015-02-09,2.8958,2.9145,2.821,2.8958,28627,0
2015-02-10,2.9239,2.9239,2.5969,2.6531,126779,0
2015-02-11,2.6623,2.6716,2.5222,2.6531,129871,0
2015-02-12,2.7558,2.7558,2.6249,2.7091,56282,0
2015-02-13,2.7838,2.8397,2.6812,2.8397,197608,0
2015-02-17,2.8958,2.9612,2.8305,2.9331,182278,0
2015-02-18,2.8677,2.9145,2.6996,2.8958,214931,0
2015-02-19,2.8305,2.8958,2.7838,2.8305,88677,0
2015-02-20,2.821,2.8771,2.7091,2.7185,109933,0
2015-02-23,2.7091,2.7275,2.6249,2.6342,82573,0
2015-02-24,2.6155,2.7743,2.6155,2.6902,73818,0
2015-02-25,2.6716,2.8024,2.6531,2.7743,41259,0
2015-02-26,2.8024,2.8024,2.6342,2.7091,60299,0
2015-02-27,2.6902,2.7275,2.6342,2.7275,25652,0
2015-03-02,2.7275,2.793,2.6996,2.765,22587,0
2015-03-03,2.793,2.793,2.6623,2.6902,42927,0
2015-03-04,2.6902,2.7743,2.6155,2.737,59519,0
2015-03-05,2.7185,2.793,2.6716,2.7091,19378,0
2015-03-06,2.6716,2.6996,2.6342,2.6531,33722,0
2015-03-09,2.6155,2.7275,2.6155,2.6249,16379,0
2015-03-10,2.6155,2.6623,2.5034,2.5409,72475,0
2015-03-11,2.5128,2.5409,2.4942,2.5128,90779,0
2015-03-12,2.5409,2.5502,2.4474,2.5034,150512,0
2015-03-13,2.4753,2.4849,2.4383,2.4383,16700,0
2015-03-16,2.4286,2.4286,2.354,2.4009,26230,0
2015-03-17,2.3727,2.4101,2.3634,2.4009,14774,0
2015-03-18,2.3819,2.4383,2.3447,2.4383,14023,0
2015-03-19,2.4661,2.4661,2.3819,2.3913,150941,0
2015-03-20,2.4286,2.5783,2.4286,2.5315,29762,0
2015-03-23,2.5596,2.5969,2.4942,2.5502,74399,0
2015-03-24,2.5875,2.6902,2.5502,2.6155,132851,0
2015-03-25,2.5875,2.8771,2.4942,2.8118,77398,0
2015-03-26,2.8024,2.8677,2.765,2.8305,88383,0
2015-03-27,2.7982,2.8398,2.7739,2.8023,34366,0
2015-03-30,2.8209,2.8398,2.7553,2.7739,42008,0
2015-03-31,2.7553,2.7553,2.6893,2.7364,8178,0
2015-04-01,2.7082,2.7364,2.6142,2.6425,24351,0
2015-04-02,2.6802,2.6987,2.5953,2.6611,485675,0
2015-04-06,2.6518,2.8023,2.6518,2.7645,28180,0
2015-04-07,2.7458,2.8398,2.7458,2.8209,39383,0
2015-04-08,2.8305,2.8305,2.7082,2.7458,75505,0
2015-04-09,2.7553,2.8305,2.7553,2.8305,46208,0
2015-04-10,2.8117,2.9056,2.7927,2.8869,86245,0
2015-04-13,2.868,2.8869,2.8398,2.8492,42750,0
2015-04-14,2.8588,2.8962,2.8209,2.8398,28500,0
2015-04-15,2.868,2.9528,2.8305,2.9528,128976,0
2015-04-16,2.9337,2.9433,2.8588,2.8962,52521,0
2015-04-17,2.8774,2.8962,2.8209,2.8588,14463,0
2015-04-20,2.8492,2.8492,2.8023,2.8117,24934,0
2015-04-21,2.7927,2.8023,2.7553,2.7739,61882,0
2015-04-22,2.7739,2.8209,2.7364,2.7458,28876,0
2015-04-23,2.7645,2.7739,2.7177,2.7364,32967,0
2015-04-24,2.7927,2.8023,2.7177,2.7364,22125,0
2015-04-27,2.7364,2.7927,2.7364,2.7553,28818,0
2015-04-28,2.7553,2.7835,2.7364,2.7458,29350,0
2015-04-29,2.7268,2.7835,2.6611,2.7177,32859,0
2015-04-30,2.6518,2.7177,2.6425,2.6518,23715,0
2015-05-01,2.6518,2.8398,2.6518,2.7927,34562,0
2015-05-04,2.8209,2.8209,2.6987,2.7458,42432,0
2015-05-05,2.7177,2.8023,2.6987,2.7645,47430,0
2015-05-06,2.8588,2.8588,2.7082,2.7458,15225,0
2015-05-07,2.6802,2.7082,2.6142,2.6611,61776,0
2015-05-08,2.6518,2.7458,2.6425,2.6611,31689,0
2015-05-11,2.7082,2.7268,2.6893,2.6893,14463,0
2015-05-12,2.6987,2.7835,2.6802,2.6802,37404,0
2015-05-13,2.7458,2.7927,2.6802,2.6802,16377,0
2015-05-14,2.7268,2.7364,2.6802,2.6802,26587,0
2015-05-15,2.6802,2.7082,2.6802,2.6987,18512,0
2015-05-18,2.7645,2.8774,2.7553,2.7927,32531,0
2015-05-19,2.7458,2.7458,2.6611,2.7458,87522,0
2015-05-20,2.7835,2.7835,2.6329,2.7082,43496,0
2015-05-21,2.6987,2.7458,2.6142,2.6705,74334,0
2015-05-22,2.6518,2.7553,2.6518,2.7177,15951,0
2015-05-26,2.6802,2.7082,2.6235,2.6235,19222,0
2015-05-27,2.6329,2.6329,2.5484,2.567,13505,0
2015-05-28,2.5766,2.6046,2.4262,2.5766,37389,0
2015-05-29,2.5861,2.6046,2.567,2.5953,2978,0
2015-06-01,2.5953,2.5953,2.4827,2.5107,16012,0
2015-06-02,2.5012,2.6046,2.5012,2.5107,28142,0
2015-06-03,2.567,2.567,2.5012,2.5107,12123,0
2015-06-04,2.4731,2.5294,2.4355,2.4355,124316,0
2015-06-05,2.4918,2.4918,2.4262,2.4543,8403,0
2015-06-08,2.4262,2.5012,2.4165,2.4449,111025,0
2015-06-09,2.4731,2.4827,2.398,2.4165,16164,0
2015-06-10,2.4449,2.4918,2.4449,2.4543,29908,0
2015-06-11,2.4637,2.4637,2.398,2.4262,13546,0
2015-06-12,2.4449,2.4449,2.3321,2.3602,55298,0
2015-06-15,2.3508,2.3884,2.3132,2.3508,141862,0
2015-06-16,2.3602,2.3791,2.3132,2.3416,22227,0
2015-06-17,2.3225,2.4072,2.3225,2.3602,25310,0
2015-06-18,2.3508,2.3696,2.2944,2.3132,49450,0
2015-06-19,2.3132,2.3791,2.3039,2.3508,7975,0
2015-06-22,2.3696,2.3696,2.3225,2.3321,24247,0
2015-06-23,2.3321,2.398,2.3321,2.3791,55884,0
2015-06-24,2.3416,2.3791,2.3132,2.3132,6592,0
2015-06-25,2.3132,2.3508,2.3132,2.3508,14463,0
2015-06-26,2.3698,2.3698,2.2466,2.3129,27112,0
2015-06-29,2.2559,2.2939,2.1898,2.1898,17197,0
2015-06-30,2.2655,2.3603,2.2466,2.3036,75085,0
2015-07-01,2.2939,2.3129,2.2181,2.2751,14980,0
2015-07-02,2.2559,2.2939,2.2372,2.2559,4535,0
2015-07-06,2.2088,2.2277,2.0949,2.1422,98532,0
2015-07-07,2.1898,2.1991,2.0667,2.1991,13503,0
2015-07-08,2.1329,2.1422,2.1137,2.1422,5169,0
2015-07-09,2.1329,2.1422,2.0949,2.1329,38716,0
2015-07-10,2.1329,2.1898,2.1046,2.1707,5487,0
2015-07-13,2.1517,2.2559,2.1517,2.2466,12025,0
2015-07-14,2.2655,2.2655,2.1422,2.1707,23580,0
2015-07-15,2.1329,2.1422,2.0667,2.1329,48852,0
2015-07-16,2.1422,2.1991,2.1422,2.1707,32176,0
2015-07-17,2.1422,2.1422,2.1234,2.1422,5063,0
2015-07-20,2.1613,2.1613,2.0286,2.076,39665,0
2015-07-21,2.1329,2.1329,2.1046,2.1137,3587,0
2015-07-22,2.076,2.076,1.9053,2.0096,48105,0
2015-07-23,1.9812,2.0286,1.9812,1.9905,25845,0
2015-07-24,2.0096,2.0286,1.9432,1.9621,5379,0
2015-07-27,1.9527,1.9812,1.858,1.8959,43463,0
2015-07-28,1.8768,1.9432,1.8768,1.8959,64247,0
2015-07-29,1.8959,1.9339,1.7632,1.8009,91359,0
2015-07-30,1.8484,1.8959,1.8009,1.8009,42829,0
2015-07-31,1.8295,1.8674,1.7632,1.8295,17197,0
2015-08-03,1.7917,1.7917,1.5169,1.6874,60853,0
2015-08-04,1.6304,1.7537,1.6304,1.7062,36923,0
2015-08-05,1.7728,1.7728,1.6116,1.659,76274,0
2015-08-06,1.6116,1.8959,1.6116,1.8484,113011,0
2015-08-07,1.8484,2.0096,1.8484,1.9339,105705,0
2015-08-10,1.9621,2.1802,1.8768,2.0096,44939,0
2015-08-11,2.0475,2.0475,1.9147,1.9905,54074,0
2015-08-12,1.9432,2.0381,1.9432,1.9812,64773,0
2015-08-13,1.9905,1.9905,1.858,1.9053,25319,0
2015-08-14,1.9053,1.9432,1.8009,1.858,81019,0
2015-08-17,1.8201,1.8484,1.8201,1.8201,4220,0
2015-08-18,1.8674,1.9432,1.7728,1.782,18988,0
2015-08-19,1.8009,1.8009,1.7252,1.7728,6436,0
2015-08-20,1.7537,1.7917,1.6304,1.7252,22680,0
2015-08-21,1.7158,1.7252,1.6779,1.6874,13397,0
2015-08-24,1.583,1.7441,1.4884,1.6967,52108,0
2015-08-25,1.782,2.0381,1.7252,1.9147,31121,0
2015-08-26,2.0191,2.0191,1.8484,1.8768,29435,0
2015-08-27,1.8768,1.9812,1.858,1.9147,30173,0
2015-08-28,1.9339,2.0853,1.9339,2.0568,36607,0
2015-08-31,2.0568,2.2088,1.9905,2.1802,39349,0
2015-09-01,2.1802,2.1802,1.9527,1.9905,20044,0
2015-09-02,2.1329,2.1802,1.9243,2.0475,15823,0
2015-09-03,2.0853,2.0853,2.0381,2.0667,5379,0
2015-09-04,2.0286,2.076,2.0286,2.0381,14241,0
2015-09-08,2.0568,2.076,1.9621,2.076,7701,0
2015-09-09,2.1234,2.1234,1.9243,1.9339,10022,0
2015-09-10,1.9527,2.0853,1.8674,1.9905,27467,0
2015-09-11,1.9812,2.0096,1.9339,1.9905,14452,0
2015-09-14,1.9812,2.0002,1.8389,1.9243,34075,0
2015-09-15,1.9717,1.9905,1.8959,1.9717,2637,0
2015-09-16,1.9621,2.1898,1.9621,2.0667,19622,0
2015-09-17,2.0381,2.1422,2.0286,2.1046,6040,0
2015-09-18,2.0191,2.0191,1.782,1.8959,14137,0
2015-09-21,1.9621,2.0667,1.858,2.0381,22893,0
2015-09-22,1.9905,2.0568,1.9905,2.0475,3376,0
2015-09-23,2.1137,2.1613,2.0286,2.0853,16985,0
2015-09-24,2.0381,2.1234,2.0381,2.1046,12070,0
2015-09-25,2.1046,2.1898,2.0096,2.1613,15611,0
2015-09-28,1.9369,2.1085,1.8894,2.0325,29625,0
2015-09-29,2.0516,2.1566,2.0325,2.0801,17081,0
2015-09-30,2.1085,2.1469,2.061,2.0801,3878,0
2015-10-01,2.1279,2.2137,2.1279,2.2042,8282,0
2015-10-02,2.1662,2.2042,2.0516,2.0801,21168,0
2015-10-05,2.1184,2.1662,1.9656,2.1374,22171,0
2015-10-06,2.2042,2.2327,2.0516,2.1374,50618,0
2015-10-07,2.1946,2.2424,2.1279,2.1469,21902,0
2015-10-08,2.2042,2.29,2.1085,2.1279,38043,0
2015-10-09,2.1469,2.4237,2.1469,2.3378,22846,0
2015-10-12,2.3855,2.3855,2.2519,2.2615,3487,0
2015-10-13,2.2615,2.3474,2.0897,2.2327,34271,0
2015-10-14,2.1469,2.2327,2.1469,2.2137,19598,0
2015-10-15,2.1755,2.2615,2.1755,2.2615,2096,0
2015-10-16,2.2615,2.29,2.2327,2.2519,2096,0
2015-10-19,2.2137,2.2137,2.1279,2.1279,3183,0
2015-10-20,2.1469,2.2042,2.0897,2.0993,10593,0
2015-10-21,2.1566,2.1566,2.0708,2.0708,9014,0
2015-10-22,2.1662,2.1662,2.0897,2.1279,11527,0
2015-10-23,2.1374,2.2327,2.1374,2.2327,13414,0
2015-10-26,2.1469,2.2806,2.0708,2.2424,17503,0
2015-10-27,2.1755,2.2519,2.0801,2.1946,17503,0
2015-10-28,2.1469,2.1946,2.0516,2.1085,38462,0
2015-10-29,2.1566,2.1755,2.0801,2.0897,12891,0
2015-10-30,2.1279,2.1755,2.0325,2.1469,49360,0
2015-11-02,2.1946,2.1946,2.0228,2.0993,9775,0
2015-11-03,2.1279,2.1279,2.042,2.0801,19389,0
2015-11-04,2.0038,2.0993,1.8702,2.0516,55710,0
2015-11-05,2.0135,2.0708,1.9275,2.0038,33641,0
2015-11-06,1.9467,2.0516,1.9179,1.9751,61203,0
2015-11-09,1.9467,2.042,1.9084,1.9943,42873,0
2015-11-10,1.9848,2.0801,1.9561,2.042,36261,0
2015-11-11,2.0038,2.0516,1.9561,2.0228,9014,0
2015-11-12,1.9656,2.0325,1.9656,2.0038,38252,0
2015-11-13,1.9656,2.042,1.9561,1.9943,28190,0
2015-11-16,1.9656,2.0228,1.9656,1.9943,32593,0
2015-11-17,2.0038,2.0897,1.9943,2.0708,37518,0
2015-11-18,2.061,2.0993,2.0135,2.0516,10690,0
2015-11-19,2.0135,2.0897,2.0135,2.061,17189,0
2015-11-20,2.0708,2.0801,2.0325,2.0801,70530,0
2015-11-23,2.061,2.0993,2.061,2.0708,149653,0
2015-11-24,2.0801,2.1279,1.9656,1.9943,156989,0
2015-11-25,1.9894,2.0565,1.9605,2.0565,120909,0
2015-11-27,2.047,2.0854,2.047,2.0565,5828,0
2015-11-30,2.0664,2.0854,1.8549,1.9894,43390,0
2015-12-01,2.047,2.0854,1.9894,1.999,11613,0
2015-12-02,2.0182,2.1049,1.951,2.0565,20607,0
2015-12-03,2.0279,2.1816,1.9125,1.999,81870,0
2015-12-04,2.047,2.0951,1.9412,1.9605,57124,0
2015-12-07,1.8356,2.0664,1.7203,1.8451,42661,0
2015-12-08,1.7779,1.9894,1.7779,1.9318,4109,0
2015-12-09,1.9798,1.9894,1.9222,1.9222,3538,0
2015-12-10,1.9125,1.9125,1.8549,1.8549,6346,0
2015-12-11,1.8164,1.9222,1.8164,1.874,10510,0
2015-12-14,1.8837,1.9318,1.8068,1.8837,14964,0
2015-12-15,1.874,1.874,1.7876,1.8451,27678,0
2015-12-16,1.8356,1.8934,1.7779,1.8645,11341,0
2015-12-17,1.7876,1.8451,1.7587,1.7684,12175,0
2015-12-18,1.7203,1.7492,1.7107,1.7395,6346,0
2015-12-21,1.7107,1.7492,1.6433,1.6433,21435,0
2015-12-22,1.6049,1.7203,1.6049,1.7011,17821,0
2015-12-23,1.7011,1.7298,1.6242,1.6626,31735,0
2015-12-24,1.6914,1.7203,1.6914,1.7203,3754,0
2015-12-28,1.7492,1.7492,1.6819,1.7203,7916,0
2015-12-29,1.7683,1.7683,1.6914,1.7203,12768,0
2015-12-30,1.6732,1.7779,1.6434,1.6722,16429,0
2015-12-31,1.6626,1.7203,1.6433,1.6626,74071,0
2016-01-04,1.6626,1.6819,1.653,1.6722,22763,0
2016-01-05,1.6914,1.6914,1.6049,1.6049,7391,0
2016-01-06,1.6146,1.7298,1.6146,1.6914,21937,0
2016-01-07,1.6433,1.7298,1.6146,1.6146,4400,0
2016-01-08,1.6146,1.7298,1.6146,1.653,28922,0
2016-01-11,1.7107,1.7122,1.5953,1.6339,35204,0
2016-01-12,1.6589,1.6626,1.6242,1.6433,2826,0
2016-01-13,1.6433,1.6819,1.5664,1.5858,6562,0
2016-01-14,1.6339,1.653,1.557,1.557,6776,0
2016-01-15,1.557,1.557,1.4801,1.4992,17103,0
2016-01-19,1.4801,1.5281,1.4704,1.4704,4682,0
2016-01-20,1.4704,1.4897,1.4224,1.4417,4007,0
2016-01-21,1.4704,1.4801,1.4224,1.4224,37058,0
2016-01-22,1.4224,1.4801,1.3839,1.4512,18500,0
2016-01-25,1.4607,1.4607,1.4224,1.4318,11578,0
2016-01-26,1.4224,1.4704,1.3839,1.4224,46731,0
2016-01-27,1.4607,1.5473,1.4512,1.4992,6287,0
2016-01-28,1.4992,1.5473,1.4992,1.5377,5815,0
2016-01-29,1.6242,1.7395,1.5858,1.6146,19222,0
2016-02-01,1.5664,1.6147,1.5281,1.5281,1993,0
2016-02-02,1.5762,1.5762,1.4417,1.4607,10631,0
2016-02-03,1.5473,1.5858,1.5088,1.5377,9000,0
2016-02-04,1.5762,1.8645,1.5762,1.6819,5840,0
2016-02-05,1.7298,1.7298,1.7107,1.7107,1355,0
2016-02-08,1.7395,1.7395,1.6049,1.6626,2512,0
2016-02-09,1.5762,1.6242,1.51,1.5858,5099,0
2016-02-10,1.5473,1.5473,1.4693,1.4897,14880,0
2016-02-11,1.4224,1.4417,1.3456,1.3743,127328,0
2016-02-12,1.4179,1.4417,1.3551,1.3839,33298,0
2016-02-16,1.4704,1.4801,1.3935,1.4032,11354,0
2016-02-17,1.557,1.6049,1.5377,1.5473,44216,0
2016-02-18,1.5473,1.6146,1.5281,1.5473,28219,0
2016-02-19,1.5377,1.6049,1.5088,1.5762,73250,0
2016-02-22,1.6612,1.7107,1.6146,1.653,44862,0
2016-02-23,1.6049,1.701,1.6049,1.653,6302,0
2016-02-24,1.6339,1.7298,1.6329,1.7298,8381,0
2016-02-25,1.7492,1.7973,1.6339,1.7587,35137,0
2016-02-26,1.6819,1.8164,1.6819,1.7779,17511,0
2016-02-29,1.7779,1.8067,1.7684,1.786,8761,0
2016-03-01,1.8549,1.8549,1.7973,1.8068,33967,0
2016-03-02,1.8404,1.8404,1.7822,1.8016,13288,0
2016-03-03,1.7533,1.8016,1.7242,1.7435,83887,0
2016-03-04,1.8404,1.9082,1.7921,1.7921,59360,0
2016-03-07,1.8404,1.8985,1.8404,1.8694,32856,0
2016-03-08,1.9663,1.9663,1.6369,1.7338,59084,0
2016-03-09,1.8016,1.8889,1.8016,1.8599,7817,0
2016-03-10,1.8666,1.8666,1.7438,1.7921,22953,0
2016-03-11,1.7727,1.8791,1.7727,1.8404,18385,0
2016-03-14,1.8985,1.8985,1.7533,1.85,75681,0
2016-03-15,1.85,1.8889,1.8016,1.8308,106153,0
2016-03-16,1.8985,1.9372,1.8404,1.8889,42222,0
2016-03-17,1.9178,1.9663,1.8889,1.8985,40311,0
2016-03-18,1.9276,1.9857,1.8985,1.9082,19767,0
2016-03-21,1.9566,2.073,1.9082,2.0148,786231,0
2016-03-22,2.0148,2.0535,1.9372,1.9663,35641,0
2016-03-23,1.9663,1.9663,1.8404,1.8791,11480,0
2016-03-24,1.8599,1.9178,1.85,1.9082,23247,0
2016-03-28,1.9276,1.9663,1.8985,1.9082,13045,0
2016-03-29,1.8791,1.9372,1.8694,1.8889,126925,0
2016-03-30,1.8889,1.947,1.8791,1.8985,33739,0
2016-03-31,1.9953,2.0632,1.976,1.976,22878,0
2016-04-01,2.0148,2.0148,1.9276,1.9276,12702,0
2016-04-04,1.8985,1.9276,1.8791,1.8791,13230,0
2016-04-05,1.8791,1.9857,1.85,1.9178,39931,0
2016-04-06,1.9178,1.9372,1.8791,1.9178,23611,0
2016-04-07,1.9178,1.9663,1.8791,1.9372,106345,0
2016-04-08,1.976,2.0244,1.9372,1.9857,63842,0
2016-04-11,1.9953,2.0341,1.9953,2.005,49680,0
2016-04-12,2.0244,2.1548,1.9858,2.1115,80350,0
2016-04-13,2.1213,2.1213,2.0438,2.0824,40735,0
2016-04-14,2.073,2.1213,2.0244,2.0341,34739,0
2016-04-15,2.005,2.1213,2.005,2.1213,5568,0
2016-04-18,2.1311,2.1311,2.0244,2.0535,42438,0
2016-04-19,2.0923,2.1311,2.0923,2.1068,74215,0
2016-04-20,2.1311,2.1407,2.0148,2.0535,76588,0
2016-04-21,2.0606,2.1213,2.0606,2.102,8473,0
2016-04-22,2.0923,2.1311,2.0823,2.0824,17986,0
2016-04-25,2.0924,2.1311,2.0924,2.1115,8879,0
2016-04-26,2.1213,2.1311,2.0824,2.0923,23168,0
2016-04-27,2.0923,2.1503,2.0824,2.1311,25419,0
2016-04-28,2.1698,2.1719,2.102,2.102,43371,0
2016-04-29,2.1311,2.1601,2.0923,2.1213,11618,0
2016-05-02,2.1407,2.1793,2.0535,2.0824,12006,0
2016-05-03,2.073,2.1697,1.976,2.0824,40730,0
2016-05-04,2.3537,2.4216,2.1115,2.2086,144947,0
2016-05-05,2.2472,2.3054,2.2086,2.2376,96166,0
2016-05-06,2.2859,2.2859,2.102,2.1115,129768,0
2016-05-09,2.1987,2.2279,2.0438,2.0535,60371,0
2016-05-10,2.0341,2.2472,2.0341,2.2376,76980,0
2016-05-11,2.1987,2.4216,2.1987,2.3247,307395,0
2016-05-12,2.4023,2.4118,2.2665,2.315,33319,0
2016-05-13,2.3441,2.4671,2.3247,2.3731,61885,0
2016-05-16,2.4701,2.5863,2.4701,2.5667,102420,0
2016-05-17,2.6249,2.6249,2.4991,2.5475,620759,0
2016-05-18,2.4894,2.528,2.4505,2.4701,46937,0
2016-05-19,2.4701,2.5379,2.3925,2.5185,49611,0
2016-05-20,2.4701,2.5572,2.4701,2.4797,65587,0
2016-05-23,2.5572,2.9736,2.528,2.6928,315203,0
2016-05-24,2.7122,2.809,2.6734,2.7024,245665,0
2016-05-25,2.7412,2.7895,2.6443,2.6928,77089,0
2016-05-26,2.7271,2.7858,2.5908,2.6202,77031,0
2016-05-27,2.6202,2.7662,2.5714,2.7565,59550,0
2016-05-31,2.7565,2.815,2.7468,2.8051,82502,0
2016-06-01,2.8539,2.8637,2.7271,2.7375,74018,0
2016-06-02,2.6787,2.7858,2.6688,2.7079,53260,0
2016-06-03,2.7271,2.7662,2.6494,2.7565,70693,0
2016-06-06,2.8051,2.8247,2.6883,2.7759,42942,0
2016-06-07,2.7759,2.815,2.7468,2.7662,39827,0
2016-06-08,2.659,2.8051,2.659,2.7955,37699,0
2016-06-09,2.737,2.7858,2.7079,2.7271,37160,0
2016-06-10,2.7176,2.7565,2.6688,2.7565,29432,0
2016-06-13,2.6787,2.7662,2.6787,2.698,88062,0
2016-06-14,2.6688,2.7271,2.6299,2.6494,36106,0
2016-06-15,2.6883,2.6883,2.5519,2.659,38999,0
2016-06-16,2.6104,2.7858,2.5908,2.7468,25098,0
2016-06-17,2.7759,2.7955,2.659,2.698,27864,0
2016-06-20,2.698,2.7752,2.6688,2.7176,35673,0
2016-06-21,2.7078,2.7759,2.6202,2.7077,19529,0
2016-06-22,2.7078,2.7759,2.5908,2.7271,27964,0
2016-06-23,2.7858,3.0195,2.7759,2.9903,92185,0
2016-06-24,2.9903,2.9903,2.8051,2.8734,26258,0
2016-06-27,2.8051,2.9026,2.6299,2.7858,40140,0
2016-06-28,2.8051,2.8684,2.7565,2.8247,31712,0
2016-06-29,2.8734,2.8734,2.7565,2.7858,25892,0
2016-06-30,2.8441,2.8441,2.7271,2.7468,55228,0
2016-07-01,2.7468,2.9221,2.7468,2.8441,20483,0
2016-07-05,2.8247,2.8734,2.7468,2.7662,105966,0
2016-07-06,2.7176,2.8345,2.6299,2.7371,70107,0
2016-07-07,2.7468,2.8831,2.7468,2.7955,25032,0
2016-07-08,2.8247,2.8831,2.7955,2.8539,67483,0
2016-07-11,2.8441,2.8441,2.7858,2.7858,60429,0
2016-07-12,2.8247,2.8637,2.7565,2.7955,39553,0
2016-07-13,2.7955,2.8539,2.7662,2.8441,51704,0
2016-07-14,2.8247,2.8441,2.7662,2.8345,32452,0
2016-07-15,2.8247,2.8647,2.7955,2.815,25174,0
2016-07-18,2.7858,2.8345,2.7759,2.7759,22585,0
2016-07-19,2.737,2.8051,2.6883,2.7176,19855,0
2016-07-20,2.737,2.7858,2.7078,2.7662,127863,0
2016-07-21,2.7662,2.7662,2.659,2.6787,49452,0
2016-07-22,2.6299,2.7565,2.5908,2.659,24085,0
2016-07-25,2.6787,2.6787,2.6104,2.6396,45568,0
2016-07-26,2.6494,2.6688,2.5812,2.6202,47704,0
2016-07-27,2.6396,2.6396,2.5519,2.5812,24354,0
2016-07-28,2.6202,2.6202,2.5324,2.5617,14603,0
2016-07-29,2.5519,2.5618,2.4545,2.4545,62188,0
2016-08-01,2.4839,2.5422,2.4205,2.4643,21942,0
2016-08-02,2.4839,2.4839,2.4156,2.4545,16338,0
2016-08-03,2.4059,2.5032,2.4059,2.4643,26941,0
2016-08-04,2.4935,2.4935,2.3961,2.4253,34081,0
2016-08-05,2.4449,2.4545,2.2987,2.2987,20918,0
2016-08-08,2.357,2.4449,2.3474,2.4253,97203,0
2016-08-09,2.4253,2.5714,2.4059,2.5618,40233,0
2016-08-10,2.5812,2.5908,2.4935,2.5032,12935,0
2016-08-11,2.4739,2.5422,2.435,2.474,17788,0
2016-08-12,2.5227,2.5227,2.4205,2.435,57347,0
2016-08-15,2.4253,2.4935,2.4214,2.4449,56532,0
2016-08-16,2.4545,2.5422,2.435,2.5324,24080,0
2016-08-17,2.4839,2.5422,2.4739,2.4935,51739,0
2016-08-18,2.4935,2.6299,2.4935,2.6007,80525,0
2016-08-19,2.5812,2.6007,2.5324,2.5618,34684,0
2016-08-22,2.5618,2.6299,2.5324,2.5324,30632,0
2016-08-23,2.5384,2.6104,2.5032,2.5812,187756,0
2016-08-24,2.5908,2.6299,2.5227,2.5812,10401,0
2016-08-25,2.6202,2.6299,2.5324,2.5908,30428,0
2016-08-26,2.5714,2.6396,2.5714,2.6104,12080,0
2016-08-29,2.626,2.6398,2.522,2.5319,21210,0
2016-08-30,2.5319,2.5604,2.4436,2.4926,22058,0
2016-08-31,2.5123,2.5123,2.4729,2.5024,26935,0
2016-09-01,2.5319,2.5319,2.4337,2.5123,15489,0
2016-09-02,2.4829,2.5515,2.4829,2.4926,22007,0
2016-09-06,2.5417,2.5417,2.4926,2.5024,10164,0
2016-09-07,2.5024,2.5024,2.4632,2.4829,10437,0
2016-09-08,2.5024,2.5417,2.5024,2.5319,14155,0
2016-09-09,2.5024,2.5073,2.4141,2.424,45946,0
2016-09-12,2.3945,2.4829,2.3945,2.4141,13041,0
2016-09-13,2.3945,2.424,2.3749,2.3749,13363,0
2016-09-14,2.4127,2.4127,2.3159,2.3455,28721,0
2016-09-15,2.3749,2.3749,2.2963,2.3244,137000,0
2016-09-16,2.3063,2.4926,2.3063,2.4533,58074,0
2016-09-19,2.424,2.6006,2.424,2.5319,21819,0
2016-09-20,2.522,2.522,2.3965,2.4436,12147,0
2016-09-21,2.4632,2.4926,2.3846,2.3846,37243,0
2016-09-22,2.4926,2.5515,2.4441,2.4441,13121,0
2016-09-23,2.4829,2.5319,2.4337,2.4632,46195,0
2016-09-26,2.4729,2.5711,2.4436,2.4533,28402,0
2016-09-27,2.4729,2.4729,2.424,2.424,18821,0
2016-09-28,2.4722,2.4722,2.4043,2.4436,18129,0
2016-09-29,2.4141,2.5015,2.4141,2.4632,11800,0
2016-09-30,2.5024,2.5711,2.4141,2.4533,40979,0
2016-10-03,2.4436,2.581,2.4337,2.5515,23386,0
2016-10-04,2.5614,2.6104,2.5123,2.5515,37245,0
2016-10-05,2.581,2.6595,2.5417,2.6104,21864,0
2016-10-06,2.6006,2.8458,2.6006,2.738,60409,0
2016-10-07,2.7772,2.7772,2.6987,2.7772,125102,0
2016-10-10,2.6987,3.0422,2.6987,2.9931,56582,0
2016-10-11,2.9931,2.9931,2.6987,2.8951,65268,0
2016-10-12,2.8458,2.9931,2.7968,2.944,52393,0
2016-10-13,2.944,2.9931,2.9185,2.944,17769,0
2016-10-14,2.944,2.9931,2.9037,2.944,25929,0
2016-10-17,2.8951,2.9931,2.8951,2.944,22571,0
2016-10-18,2.944,3.0422,2.8951,2.944,68680,0
2016-10-19,2.944,3.0422,2.944,2.9931,22538,0
2016-10-20,2.9931,2.9931,2.8951,2.944,171448,0
2016-10-21,2.8951,2.9931,2.8951,2.944,149635,0
2016-10-24,2.8951,2.9931,2.8951,2.944,78617,0
2016-10-25,2.944,3.0422,2.944,3.0422,37158,0
2016-10-26,2.9931,3.0176,2.8951,2.944,29515,0
2016-10-27,2.944,3.0422,2.8951,2.944,66595,0
2016-10-28,2.944,3.0422,2.8951,2.944,10672,0
2016-10-31,3.0422,3.0422,2.6987,2.8951,22494,0
2016-11-01,2.8951,2.944,2.6987,2.8951,85711,0
2016-11-02,2.8951,2.944,2.6987,2.8951,50994,0
2016-11-03,2.8951,3.1402,2.8508,3.0913,60670,0
2016-11-04,3.0913,3.0913,2.9931,3.0422,28027,0
2016-11-07,3.0913,3.2383,3.0422,3.1895,44033,0
2016-11-08,3.2383,3.2875,3.1306,3.2875,53592,0
2016-11-09,3.1402,3.2383,3.0431,3.1895,31980,0
2016-11-10,3.1895,3.1895,2.9931,3.0422,27520,0
2016-11-11,2.9931,3.0422,2.8951,2.944,27059,0
2016-11-14,2.944,2.9931,2.8951,2.944,17113,0
2016-11-15,2.944,3.0913,2.944,3.0913,44607,0
2016-11-16,3.0913,3.0913,2.9931,3.0913,26534,0
2016-11-17,3.2383,3.2875,3.1402,3.1402,147556,0
2016-11-18,3.1402,3.3366,3.1402,3.2875,112233,0
2016-11-21,3.3366,3.7045,3.1895,3.6801,200038,0
2016-11-22,3.8272,3.8272,3.4838,3.5328,248364,0
2016-11-23,3.5819,3.6021,3.3905,3.4347,115746,0
2016-11-25,3.4347,3.5819,3.3856,3.4347,59041,0
2016-11-28,3.4986,3.6957,3.3507,3.6464,69750,0
2016-11-29,3.5478,3.6454,3.3507,3.4001,87213,0
2016-11-30,3.4986,3.5971,3.4492,3.5478,69161,0
2016-12-01,3.5478,3.5971,3.4986,3.5478,58393,0
2016-12-02,3.5478,3.5478,3.4492,3.4986,26022,0
2016-12-05,3.4986,3.5971,3.4739,3.4986,31478,0
2016-12-06,3.4492,3.5478,3.4247,3.4986,93134,0
2016-12-07,3.4986,3.6464,3.4986,3.5478,30058,0
2016-12-08,3.5971,3.6957,3.5971,3.6957,58132,0
2016-12-09,3.6464,3.6957,3.5281,3.6464,104170,0
2016-12-12,3.6464,3.7262,3.5971,3.5971,62453,0
2016-12-13,3.745,3.745,3.5971,3.745,69565,0
2016-12-14,3.745,3.7942,3.6583,3.745,34003,0
2016-12-15,3.745,4.1392,3.6957,3.942,170589,0
2016-12-16,3.942,4.0406,3.8928,4.0406,95839,0
2016-12-19,4.0406,4.0899,3.8435,3.8928,105459,0
2016-12-20,4.0406,4.0406,3.8928,3.942,103718,0
2016-12-21,3.942,3.942,3.7942,3.7942,84743,0
2016-12-22,3.8435,3.8435,3.6957,3.745,18658,0
2016-12-23,3.745,3.7942,3.7006,3.745,13405,0
2016-12-27,3.7942,3.8435,3.6957,3.8435,79663,0
2016-12-28,3.8435,3.942,3.7943,3.8435,57934,0
2016-12-29,3.8928,3.8928,3.7696,3.8435,46408,0
2016-12-30,3.8435,3.8435,3.745,3.7942,21307,0
2017-01-03,3.8928,3.9666,3.7942,3.8928,107276,0
2017-01-04,3.942,4.0406,3.8928,4.0406,74762,0
2017-01-05,4.0406,4.0899,3.942,4.0899,90024,0
2017-01-06,4.1392,4.1392,3.9045,4.0899,97404,0
2017-01-09,4.0899,4.0899,3.942,4.0406,66416,0
2017-01-10,4.0406,4.0406,3.9914,4.0011,52805,0
2017-01-11,4.0899,4.0899,3.9666,3.9914,34170,0
2017-01-12,3.9914,4.0406,3.9914,3.9914,36523,0
2017-01-13,3.9914,4.0406,3.9914,4.0406,50909,0
2017-01-17,4.0406,4.0899,3.9914,3.9914,32646,0
2017-01-18,3.9914,4.2376,3.942,4.0899,162293,0
2017-01-19,4.0899,4.3362,4.0899,4.2871,88814,0
2017-01-20,4.2871,4.4349,4.2871,4.3855,109602,0
2017-01-23,4.4841,4.6812,4.3362,4.5827,189686,0
2017-01-24,4.6319,4.6812,4.5827,4.6319,50469,0
2017-01-25,4.7305,4.7798,4.6319,4.7305,152390,0
2017-01-26,4.8784,5.1691,4.828,5.0261,276280,0
2017-01-27,5.2233,5.2233,5.0755,5.1739,160820,0
2017-01-30,5.2725,5.2725,4.8536,5.1246,274001,0
2017-01-31,5.1739,5.1739,5.0261,5.1246,91413,0
2017-02-01,5.1246,5.3218,5.0741,5.2725,85920,0
2017-02-02,5.3711,5.3711,5.1739,5.2725,126992,0
2017-02-03,5.2725,5.5681,5.2233,5.5681,173658,0
2017-02-06,5.5681,5.5681,5.3218,5.5189,171208,0
2017-02-07,5.4203,5.4203,5.0791,5.1739,206918,0
2017-02-08,5.1739,5.3218,4.9276,5.3218,110696,0
2017-02-09,5.3218,5.4696,5.2725,5.3218,84623,0
2017-02-10,5.4203,5.4203,5.3375,5.4203,74054,0
2017-02-13,5.4696,5.5189,5.2725,5.4696,154136,0
2017-02-14,5.4696,5.5139,5.2725,5.3218,103543,0
2017-02-15,5.3218,5.4203,5.2725,5.3711,88576,0
2017-02-16,5.3711,5.6174,5.3711,5.6174,190139,0
2017-02-17,5.5681,5.5681,5.3711,5.4203,74548,0
2017-02-21,5.5189,5.5681,5.1986,5.2725,330271,0
2017-02-22,5.2233,5.4696,5.1246,5.4696,155611,0
2017-02-23,5.4696,5.5189,5.3218,5.4696,134198,0
2017-02-24,5.4696,5.4696,5.1246,5.2725,127099,0
2017-02-27,5.1739,5.3711,5.0494,5.1739,123459,0
2017-02-28,5.1739,5.2725,5.0755,5.2725,106956,0
2017-03-01,5.1739,5.4203,5.1,5.1739,138475,0
2017-03-02,5.1395,5.2878,4.7935,4.8924,167318,0
2017-03-03,4.7935,4.9418,4.7935,4.9418,70274,0
2017-03-06,4.9418,4.9418,4.7935,4.8924,131019,0
2017-03-07,4.7935,4.9171,4.7935,4.843,43317,0
2017-03-08,4.843,4.8924,4.5958,4.6947,131964,0
2017-03-09,4.5465,4.7442,4.4708,4.6453,139820,0
2017-03-10,4.5465,4.6947,4.5428,4.6453,96883,0
2017-03-13,4.6453,4.7442,4.5465,4.5958,123803,0
2017-03-14,4.5465,4.5958,4.3735,4.497,132647,0
2017-03-15,4.3982,4.5465,4.2993,4.4476,324561,0
2017-03-16,4.3982,4.497,4.3488,4.4476,111964,0
2017-03-17,4.4476,4.6453,4.3982,4.4476,171562,0
2017-03-20,4.497,4.7442,4.3488,4.5958,157274,0
2017-03-21,4.6453,4.6947,4.3982,4.4476,228689,0
2017-03-22,4.4476,4.497,4.3488,4.3982,203538,0
2017-03-23,4.3982,4.4476,4.2993,4.3488,152429,0
2017-03-24,4.3488,4.3982,4.2746,4.2993,108567,0
2017-03-27,4.2993,4.3982,4.2005,4.3488,101637,0
2017-03-28,4.3488,4.497,4.3488,4.3488,50194,0
2017-03-29,4.3982,4.6453,4.3982,4.5958,47527,0
2017-03-30,4.6453,4.843,4.5958,4.7442,150375,0
2017-03-31,4.7935,4.9418,4.6947,4.8924,63541,0
2017-04-03,4.9418,5.0406,4.5711,4.6947,226864,0
2017-04-04,4.6947,4.8924,4.5958,4.843,136282,0
2017-04-05,4.843,5.1642,4.7442,4.9912,295338,0
2017-04-06,5.0406,5.1889,4.9418,5.09,158965,0
2017-04-07,5.09,5.3371,5.0406,5.1889,152927,0
2017-04-10,5.1889,5.2878,5.0901,5.1395,93375,0
2017-04-11,5.1889,5.2877,5.1388,5.2382,102298,0
2017-04-12,5.2382,5.2382,4.9922,5.1395,78272,0
2017-04-13,5.1395,5.1889,4.9912,5.0406,52097,0
2017-04-17,4.9912,4.9912,4.6453,4.8924,312980,0
2017-04-18,4.8924,5.1395,4.7935,4.9912,74697,0
2017-04-19,4.9912,5.09,4.7935,4.843,80035,0
2017-04-20,4.7935,5.1395,4.7935,4.9418,98404,0
2017-04-21,4.9418,5.0406,4.7935,4.7935,38687,0
2017-04-24,4.7935,4.9418,4.7442,4.843,65906,0
2017-04-25,4.8924,4.8924,4.7935,4.843,14780,0
2017-04-26,4.7935,4.843,4.6947,4.7442,51804,0
2017-04-27,4.6947,4.843,4.6453,4.7442,99188,0
2017-04-28,4.7442,4.7935,4.6947,4.6947,100307,0
2017-05-01,4.6947,4.7194,4.5465,4.6453,126548,0
2017-05-02,4.6453,4.6453,4.3982,4.497,66802,0
2017-05-03,4.497,4.6947,4.497,4.5465,106530,0
2017-05-04,4.5465,4.5958,4.3488,4.497,130032,0
2017-05-05,4.497,4.7688,4.4842,4.6947,118798,0
2017-05-08,4.6947,4.6947,4.5465,4.5958,34768,0
2017-05-09,4.5958,4.6453,4.4476,4.5465,26277,0
2017-05-10,4.497,4.6947,4.497,4.6453,59655,0
2017-05-11,4.6453,4.6947,4.497,4.5465,80164,0
2017-05-12,4.5465,4.5465,4.2993,4.3982,99023,0
2017-05-15,4.4476,4.6453,4.324,4.4476,188028,0
2017-05-16,4.4476,4.5465,4.3488,4.3982,30683,0
2017-05-17,4.3982,4.3982,4.2005,4.3488,64712,0
2017-05-18,4.25,4.5958,4.1346,4.5465,67580,0
2017-05-19,4.6453,4.843,4.5465,4.7935,74606,0
2017-05-22,4.6947,4.747,4.5958,4.6947,37435,0
2017-05-23,4.6947,4.7442,4.5958,4.6453,33089,0
2017-05-24,4.6947,4.6947,4.497,4.5958,55567,0
2017-05-25,4.6453,4.6551,4.4476,4.497,35548,0
2017-05-26,4.5117,4.6101,4.4622,4.5613,64554,0
2017-05-30,4.5613,4.5613,4.36,4.4622,94408,0
2017-05-31,4.4125,4.6109,4.363,4.5613,146282,0
2017-06-01,4.5613,4.6109,4.4373,4.4622,168006,0
2017-06-02,4.4622,4.5117,4.3134,4.363,83447,0
2017-06-05,4.4772,4.527,4.2285,4.4772,84191,0
2017-06-06,4.4275,4.7259,4.4275,4.6762,44431,0
2017-06-07,4.6762,4.7259,4.6265,4.6265,19103,0
2017-06-08,4.6762,4.8254,4.6762,4.7259,48994,0
2017-06-09,4.7259,4.8254,4.7259,4.7757,8145,0
2017-06-12,4.6762,4.8752,4.6265,4.7757,35587,0
2017-06-13,4.7757,4.8752,4.7259,4.7757,11974,0
2017-06-14,4.7757,4.7757,4.527,4.527,15951,0
2017-06-15,4.527,4.6761,4.527,4.5767,26566,0
2017-06-16,4.6265,4.7628,4.3281,4.4772,43547,0
2017-06-19,4.4275,4.5299,4.2782,4.328,41658,0
2017-06-20,4.328,4.4275,4.2782,4.3777,8824,0
2017-06-21,4.3777,4.4275,4.0345,4.129,69236,0
2017-06-22,4.0792,4.1787,3.9797,4.0792,40673,0
2017-06-23,4.0792,4.0792,3.9797,4.0295,24821,0
2017-06-26,4.0295,4.129,4.0295,4.0792,22924,0
2017-06-27,4.129,4.1788,4.1041,4.1787,24575,0
2017-06-28,4.2285,4.3777,4.1787,4.328,32554,0
2017-06-29,4.328,4.4772,4.328,4.4772,44729,0
2017-06-30,4.4772,4.527,4.2782,4.3777,35193,0
2017-07-03,4.3777,4.527,4.3279,4.3777,7612,0
2017-07-05,4.4275,4.5101,4.3777,4.4275,21115,0
2017-07-06,4.4772,4.4772,4.129,4.1787,55923,0
2017-07-07,4.1787,4.328,4.0792,4.2285,25850,0
2017-07-10,4.1787,4.328,4.1787,4.2782,8991,0
2017-07-11,4.328,4.328,4.1787,4.2285,12670,0
2017-07-12,4.2782,4.4275,4.1787,4.4275,11070,0
2017-07-13,4.4275,4.4772,4.1787,4.2782,18135,0
2017-07-14,4.2782,4.328,4.1787,4.2285,16510,0
2017-07-17,4.2782,4.4275,4.1787,4.3777,37814,0
2017-07-18,4.3777,4.3777,4.2285,4.2782,18510,0
2017-07-19,4.2782,4.2782,4.129,4.2285,16192,0
2017-07-20,4.1787,4.2285,4.0792,4.129,26938,0
2017-07-21,4.0792,4.1787,4.0792,4.1787,12272,0
2017-07-24,4.2285,4.2285,4.0792,4.129,16271,0
2017-07-25,4.129,4.1787,4.129,4.129,25019,0
2017-07-26,4.1787,4.3777,4.0792,4.1787,38232,0
2017-07-27,4.1787,4.2285,4.129,4.2285,21319,0
2017-07-28,4.1787,4.328,4.1787,4.2285,10447,0
2017-07-31,4.2782,4.2782,4.129,4.2285,12550,0
2017-08-01,4.2285,4.2782,4.0295,4.129,14160,0
2017-08-02,4.129,4.2285,4.129,4.1787,8311,0
2017-08-03,3.9797,4.129,3.9051,3.9797,113964,0
2017-08-04,3.93,3.9797,3.93,3.93,16322,0
2017-08-07,3.93,4.1787,3.93,3.9797,39983,0
2017-08-08,3.9797,3.9797,3.8554,3.9797,28723,0
2017-08-09,3.9797,3.9797,3.8305,3.8803,36354,0
2017-08-10,3.8803,3.9797,3.7254,3.731,83834,0
2017-08-11,3.6813,3.9797,3.6813,3.93,58728,0
2017-08-14,3.8803,4.0295,3.8803,3.8803,46187,0
2017-08-15,3.8305,3.9797,3.8305,3.9797,32251,0
2017-08-16,3.93,4.0295,3.93,4.0295,11459,0
2017-08-17,3.9797,3.9797,3.8554,3.93,40210,0
2017-08-18,3.93,3.93,3.8305,3.8803,28122,0
2017-08-21,3.8803,3.93,3.7808,3.8803,13310,0
2017-08-22,3.888,3.9797,3.7808,3.93,876009,0
2017-08-23,3.8305,3.93,3.8305,3.8803,18586,0
2017-08-24,3.8803,3.9797,3.8803,3.9549,19656,0
2017-08-25,3.93,3.9797,3.93,3.9797,29606,0
2017-08-28,3.9797,3.9797,3.8803,3.93,24516,0
2017-08-29,3.95,4.1,3.95,4.1,32356,0
2017-08-30,4.1,4.1,4.05,4.1,18264,0
2017-08-31,4.1,4.1,4,4.05,26339,0
2017-09-01,4.05,4.15,3.96,4.15,18374,0
2017-09-05,4.15,4.15,4.1,4.1,45283,0
2017-09-06,4.15,4.15,3.95,4.05,45234,0
2017-09-07,4.1,4.1,4,4.05,9192,0
2017-09-08,4,4.15,3.85,4.1,71931,0
2017-09-11,4.1,4.2,4.05,4.1,30148,0
2017-09-12,4.1,4.25,4.1,4.2,29703,0
2017-09-13,4.15,4.2,4.15,4.2,163959,0
2017-09-14,4.1915,4.35,4.1915,4.3,59942,0
2017-09-15,4.25,4.4,4.15,4.2,105053,0
2017-09-18,4.25,4.4,4.15,4.25,30439,0
2017-09-19,4.25,4.25,4.15,4.15,9167,0
2017-09-20,4.15,4.1603,4.075,4.1,20239,0
2017-09-21,4.25,4.4,4.2,4.25,120323,0
2017-09-22,4.3,4.3,4.2,4.25,71490,0
2017-09-25,4.3,4.385,4.297,4.3,53646,0
2017-09-26,4.25,4.4,4.25,4.35,33378,0
2017-09-27,4.35,4.35,4.2,4.3,62785,0
2017-09-28,4.3,4.4,4.25,4.35,34205,0
2017-09-29,4.3,4.35,4.25,4.35,24523,0
2017-10-02,4.3,4.3,4.2,4.3,89936,0
2017-10-03,4.3,4.4,4.2627,4.35,13950,0
2017-10-04,4.3,4.45,4.3,4.35,13136,0
2017-10-05,4.3,4.3,4.25,4.25,18577,0
2017-10-06,4.3,4.3,4.25,4.25,11217,0
2017-10-09,4.3,4.3,4.25,4.25,17514,0
2017-10-10,4.3,4.35,4.25,4.3,13869,0
2017-10-11,4.25,4.35,4.2,4.3,11074,0
2017-10-12,4.3,4.3,4.2,4.25,15786,0
2017-10-13,4.25,4.25,4.2,4.25,12101,0
2017-10-16,4.25,4.3,4.1,4.15,31620,0
2017-10-17,4.1716,4.2,4.05,4.05,41730,0
2017-10-18,4.1,4.1,4,4.1,28787,0
2017-10-19,4.05,4.1,3.95,4.05,46994,0
2017-10-20,4,4.05,3.95,4,17068,0
2017-10-23,4.1,4.1,3.9708,4.05,5595,0
2017-10-24,4.05,4.075,3.95,4,12959,0
2017-10-25,4,4.1,3.9,3.949,38456,0
2017-10-26,3.9,3.95,3.85,3.9,13515,0
2017-10-27,3.95,4.05,3.85,4.05,70426,0
2017-10-30,3.9,4.05,3.85,3.9,41652,0
2017-10-31,3.9,4.1,3.9,4.0999,30974,0
2017-11-01,4.1,4.3,4.1,4.3,64946,0
2017-11-02,4.3,4.65,4.3,4.55,28846,0
2017-11-03,4.6,4.6,4.5,4.55,37199,0
2017-11-06,4.5,4.5999,4.45,4.5,15043,0
2017-11-07,4.45,4.55,4.4,4.45,23259,0
2017-11-08,4.4474,4.575,4.425,4.5,201652,0
2017-11-09,4.45,4.6,4.45,4.5,43394,0
2017-11-10,4.5,4.6,4.5,4.55,18184,0
