Date,Open,High,Low,Close,Volume,OpenInt
2007-11-13,20.724,20.724,20.724,20.724,0,0
2007-11-14,21.211,21.24,19.428,19.848,39613033,0
2007-11-15,19.526,19.526,18.166,18.166,7776419,0
2007-11-16,18.166,18.612,18.036,18.132,2136512,0
2007-11-19,17.601,17.601,15.265,16.662,7712878,0
2007-11-20,16.675,16.909,15.155,15.77,4327029,0
2007-11-21,15.025,15.479,14.765,14.798,1402118,0
2007-11-23,14.927,15.543,14.72,15.265,363345,0
2007-11-26,15.244,16.643,13.775,15.898,3166035,0
2007-11-27,16.046,17.032,16.046,16.254,1895949,0
2007-11-28,16.287,17.103,16.287,16.451,573047,0
2007-11-29,16.443,16.837,15.77,16.183,1199520,0
2007-11-30,16.511,16.837,15.93,15.963,992600,0
2007-12-03,15.867,16.183,15.543,15.867,1115207,0
2007-12-04,15.867,15.867,15.426,15.567,971291,0
2007-12-05,15.671,16.029,15.479,15.607,1444272,0
2007-12-06,15.543,17.146,15.472,16.353,2091439,0
2007-12-07,16.451,17.227,16.189,16.909,2037858,0
2007-12-10,16.837,18.968,16.837,18.198,3098401,0
2007-12-11,18.036,18.132,17.432,17.698,1288044,0
2007-12-12,18.023,18.036,16.868,17.298,668320,0
2007-12-13,17.032,17.168,16.708,16.968,856093,0
2007-12-14,16.936,17.154,16.63,16.837,1260825,0
2007-12-17,16.708,17.283,15.93,16.772,502323,0
2007-12-18,16.837,17.466,16.312,17.291,774716,0
2007-12-19,17.291,17.427,16.196,17.103,1613670,0
2007-12-20,17.134,17.853,17.134,17.601,883117,0
2007-12-21,17.42,18.387,17.395,18.009,2110280,0
2007-12-24,18.145,18.281,17.809,18.002,954769,0
2007-12-26,17.809,18.261,17.18,17.724,578912,0
2007-12-27,17.452,17.667,17.134,17.402,1029660,0
2007-12-28,17.323,17.447,17.128,17.304,632655,0
2007-12-31,16.868,17.478,16.662,17.019,724374,0
2008-01-02,17.032,17.323,16.618,16.904,1874637,0
2008-01-03,17.161,17.161,15.99,16.675,586171,0
2008-01-04,16.261,16.261,15.543,16.029,1268241,0
2008-01-07,16.06,16.073,15.543,15.801,721442,0
2008-01-08,15.638,15.794,14.895,15.055,1441341,0
2008-01-09,14.682,15.025,14.507,14.798,2805782,0
2008-01-10,14.9,15.976,14.465,15.244,2443668,0
2008-01-11,15.251,16.312,15.175,15.684,2098850,0
2008-01-14,15.678,16.189,15.257,16.126,623850,0
2008-01-15,15.867,15.867,15.219,15.543,895938,0
2008-01-16,15.543,15.645,14.895,15.347,1098297,0
2008-01-17,15.191,15.671,14.571,14.798,999086,0
2008-01-18,14.798,15.251,14.533,15.186,768232,0
2008-01-22,14.828,15.459,14.331,15.459,1215580,0
2008-01-23,15.459,15.794,14.804,15.638,2186770,0
2008-01-24,15.543,16.176,15.516,15.543,376315,0
2008-01-25,16.06,16.318,14.732,15.062,1584176,0
2008-01-28,14.836,14.959,14.384,14.772,871382,0
2008-01-29,14.828,15.05,14.682,14.828,929748,0
2008-01-30,14.798,14.959,13.857,14.298,1678682,0
2008-01-31,14.175,14.404,13.922,14.268,1648414,0
2008-02-01,14.293,14.804,14.235,14.693,614273,0
2008-02-04,14.871,15.282,14.871,15.019,978409,0
2008-02-05,15.257,15.257,14.539,14.584,497383,0
2008-02-06,14.5,14.836,14.137,14.148,679907,0
2008-02-07,13.968,14.215,13.767,13.905,855785,0
2008-02-08,13.988,14.026,12.964,13.328,1343438,0
2008-02-11,13.321,14.001,13.217,13.878,885592,0
2008-02-12,14.014,14.465,13.898,14.384,572427,0
2008-02-13,14.416,14.459,14.246,14.429,557293,0
2008-02-14,14.603,14.603,14.137,14.161,95276,0
2008-02-15,14.086,14.246,13.827,14.033,134344,0
2008-02-19,14.246,14.396,13.884,13.968,645468,0
2008-02-20,13.922,14.11,13.839,14.007,384961,0
2008-02-21,14.007,14.054,13.755,13.922,415233,0
2008-02-22,13.864,13.917,13.419,13.553,484410,0
2008-02-25,13.47,13.871,13.424,13.695,829535,0
2008-02-26,13.023,15.075,13.023,14.7,1740679,0
2008-02-27,14.7,15.684,14.404,15.361,904366,0
2008-02-28,15.025,15.574,14.927,15.444,307370,0
2008-02-29,15.479,15.479,14.9,14.985,405965,0
2008-03-03,14.811,14.881,14.311,14.363,310688,0
2008-03-04,14.246,14.357,13.535,13.593,974069,0
2008-03-05,13.73,14.033,13.56,13.801,461285,0
2008-03-06,13.827,13.944,13.114,13.249,1536483,0
2008-03-07,12.952,13.373,12.9,13.133,642535,0
2008-03-10,13.262,13.262,12.758,12.804,631333,0
2008-03-11,13.049,13.743,13.049,13.54,1148099,0
2008-03-12,13.438,13.788,13.438,13.639,937318,0
2008-03-13,13.566,14.44,13.225,14.396,864900,0
2008-03-14,14.376,14.908,13.964,14.014,1754653,0
2008-03-17,13.334,13.671,11.954,12.616,1491471,0
2008-03-18,12.875,13.392,12.771,13.392,713500,0
2008-03-19,13.424,13.994,13.385,13.922,1076746,0
2008-03-20,14.054,15.186,13.878,14.732,659909,0
2008-03-24,14.856,15.347,14.571,15.155,391145,0
2008-03-25,15.186,15.219,14.85,15.025,308887,0
2008-03-26,14.836,15.219,14.836,14.915,245852,0
2008-03-27,15.019,15.094,14.22,14.268,484410,0
2008-03-28,14.311,14.311,13.547,13.566,416467,0
2008-03-31,13.658,13.736,13.574,13.601,237956,0
2008-04-01,13.755,13.994,13.535,13.857,1032328,0
2008-04-02,13.922,14.048,13.147,13.237,1269483,0
2008-04-03,13.042,13.147,12.744,13.004,1110908,0
2008-04-04,12.913,13.179,12.797,12.958,845747,0
2008-04-07,12.952,13.095,12.875,12.952,1066566,0
2008-04-08,12.719,12.932,12.447,12.486,1129581,0
2008-04-09,12.426,12.492,12.143,12.181,639445,0
2008-04-10,12.097,12.44,11.988,12.195,552043,0
2008-04-11,12.136,12.266,12.032,12.143,340030,0
2008-04-14,12.143,12.15,11.817,11.825,299560,0
2008-04-15,11.768,11.929,11.734,11.929,187466,0
2008-04-16,12.013,12.784,11.935,12.44,557870,0
2008-04-17,12.349,12.751,12.108,12.739,506429,0
2008-04-18,12.849,12.932,12.758,12.809,268122,0
2008-04-21,12.809,12.932,12.629,12.641,184186,0
2008-04-22,12.433,12.562,12.018,12.156,752510,0
2008-04-23,12.207,12.207,11.878,12.007,312656,0
2008-04-24,12.045,12.13,11.954,12.013,395925,0
2008-04-25,11.981,12.007,11.722,11.817,395480,0
2008-04-28,11.811,12.156,11.741,12.143,365271,0
2008-04-29,12.233,12.771,12.123,12.492,878346,0
2008-04-30,12.402,12.971,12.207,12.568,728306,0
2008-05-01,12.517,13.936,12.143,13.814,1523041,0
2008-05-02,13.891,14.183,13.186,13.211,778483,0
2008-05-05,13.081,14.137,13.081,13.864,1078177,0
2008-05-06,13.73,13.917,13.242,13.413,503357,0
2008-05-07,13.47,13.625,13.114,13.151,189577,0
2008-05-08,13.147,13.347,12.719,12.842,860739,0
2008-05-09,12.829,12.879,12.659,12.821,225491,0
2008-05-12,12.952,13.015,12.789,12.998,151117,0
2008-05-13,13.147,13.147,12.875,13.009,114462,0
2008-05-14,13.593,13.936,12.938,13.665,794496,0
2008-05-15,13.749,14.196,13.535,14.148,421286,0
2008-05-16,14.246,14.274,13.929,14.246,263321,0
2008-05-19,14.293,14.404,14.154,14.404,254513,0
2008-05-20,14.246,14.325,13.839,13.994,85934,0
2008-05-21,14.041,14.059,13.465,13.502,270490,0
2008-05-22,13.521,13.521,13.431,13.465,74204,0
2008-05-23,13.438,13.438,12.706,13.095,548048,0
2008-05-27,13.095,13.165,12.932,12.977,123175,0
2008-05-28,13.049,13.095,12.809,12.932,99086,0
2008-05-29,12.87,13.237,12.87,13.107,189439,0
2008-05-30,13.173,13.413,13.049,13.366,137447,0
2008-06-02,13.988,13.988,13.14,13.231,413332,0
2008-06-03,13.405,13.438,13.042,13.042,121451,0
2008-06-04,12.857,13.321,12.857,13.231,1294543,0
2008-06-05,13.211,13.581,13.151,13.566,460626,0
2008-06-06,13.321,13.755,13.321,13.535,303481,0
2008-06-09,13.535,13.644,13.379,13.477,198579,0
2008-06-10,13.457,13.844,13.341,13.844,219872,0
2008-06-11,13.76,13.91,13.496,13.684,272703,0
2008-06-12,13.695,13.775,13.424,13.489,422331,0
2008-06-13,13.489,13.679,13.443,13.679,175895,0
2008-06-16,13.566,13.782,13.566,13.665,225641,0
2008-06-17,13.695,13.831,13.581,13.593,183867,0
2008-06-18,13.535,13.671,13.276,13.328,499368,0
2008-06-19,13.242,13.483,13.056,13.457,392687,0
2008-06-20,13.308,13.588,13.255,13.535,479468,0
2008-06-23,13.588,13.76,13.496,13.684,519295,0
2008-06-24,13.535,13.671,13.009,13.015,462888,0
2008-06-25,13.165,13.353,13.009,13.193,588736,0
2008-06-26,13.121,13.173,12.305,12.349,604515,0
2008-06-27,12.219,12.461,11.768,12.097,720967,0
2008-06-30,11.981,12.461,11.798,12.311,849673,0
2008-07-01,12.207,12.342,11.844,12.175,1158125,0
2008-07-02,12.105,12.241,11.385,11.469,262237,0
2008-07-03,11.436,11.455,10.705,11.072,288040,0
2008-07-07,11.072,11.137,10.393,10.673,918008,0
2008-07-08,10.535,11.514,10.535,11.333,644889,0
2008-07-09,11.429,11.495,10.257,10.355,450746,0
2008-07-10,10.321,11.016,10.213,10.647,599759,0
2008-07-11,10.491,10.971,10.218,10.802,489515,0
2008-07-14,11.072,11.072,10.207,10.408,315074,0
2008-07-15,10.367,10.581,9.779,10.166,681891,0
2008-07-16,10.238,10.77,10.141,10.571,723713,0
2008-07-17,11.086,11.734,10.809,11.01,745894,0
2008-07-18,11.121,11.222,10.88,11.137,800712,0
2008-07-21,11.3,11.3,10.886,11.023,157207,0
2008-07-22,11.01,11.321,10.937,11.23,361580,0
2008-07-23,11.269,11.573,10.971,11.178,443990,0
2008-07-24,11.172,11.23,10.375,10.478,322408,0
2008-07-25,10.491,10.549,10.262,10.535,220487,0
2008-07-28,10.498,10.498,10.037,10.128,238268,0
2008-07-29,10.037,10.797,10.037,10.673,288412,0
2008-07-30,11.306,11.306,10.47,10.749,602968,0
2008-07-31,10.685,10.982,10.427,10.581,212263,0
2008-08-01,10.647,10.853,10.188,10.724,414632,0
2008-08-04,10.817,10.817,10.361,10.62,377900,0
2008-08-05,10.626,11.306,10.393,11.066,402253,0
2008-08-06,11.108,11.579,10.906,11.398,700515,0
2008-08-07,11.683,12.09,10.971,11.049,376044,0
2008-08-08,11.086,11.798,11.086,11.708,484460,0
2008-08-11,11.533,12.486,11.514,12.108,367945,0
2008-08-12,12.013,12.038,11.321,11.56,392362,0
2008-08-13,11.593,11.669,10.245,11.398,1172638,0
2008-08-14,11.398,11.896,11.269,11.411,209367,0
2008-08-15,11.593,11.695,11.283,11.288,1409835,0
2008-08-18,11.481,11.495,10.749,11.144,393218,0
2008-08-19,11.1,11.172,10.427,10.724,295625,0
2008-08-20,10.705,10.964,10.519,10.886,362743,0
2008-08-21,10.666,11.196,10.408,11.126,495404,0
2008-08-22,11.151,11.825,10.982,11.657,278385,0
2008-08-25,11.45,11.527,10.756,10.88,522409,0
2008-08-26,11.003,11.352,10.711,11.061,323274,0
2008-08-27,11.003,11.488,10.763,11.411,351678,0
2008-08-28,11.527,11.623,11.164,11.521,315662,0
2008-08-29,11.495,11.69,11.391,11.56,474554,0
2008-09-02,11.708,11.844,10.809,11.132,524527,0
2008-09-03,11.132,11.333,10.763,10.995,651862,0
2008-09-04,11.01,11.1,10.2,10.581,466405,0
2008-09-05,10.737,10.756,9.998,10.685,487766,0
2008-09-08,11.327,11.425,10.833,11.196,953626,0
2008-09-09,11.23,11.327,10.719,10.731,1955122,0
2008-09-10,10.491,10.978,10.174,10.387,471279,0
2008-09-11,10.262,10.446,9.96,10.401,561475,0
2008-09-12,10.336,10.454,9.953,10.29,706932,0
2008-09-15,9.713,10.252,9.486,9.578,444357,0
2008-09-16,9.3327,9.713,9.0011,9.4422,555571,0
2008-09-17,9.4228,9.4356,8.2503,8.2891,1544283,0
2008-09-18,8.2891,9.1695,7.3567,8.6772,1947520,0
2008-09-19,9.713,10.654,8.6772,8.794,1761969,0
2008-09-22,8.9046,9.2289,8.3665,8.5352,502974,0
2008-09-23,9.176,9.176,8.1013,8.3534,604172,0
2008-09-24,8.4183,9.0011,8.2564,8.6772,1764671,0
2008-09-25,8.4183,8.9371,8.1919,8.4254,720153,0
2008-09-26,8.4508,8.7749,7.7386,7.9978,449478,0
2008-09-29,7.9978,8.2958,7.4993,7.5705,535378,0
2008-09-30,7.5379,7.7648,7.1626,7.5705,429586,0
2008-10-01,7.5705,7.7707,7.253,7.253,358512,0
2008-10-02,7.1559,7.4212,5.8348,6.0225,4292733,0
2008-10-03,6.2169,6.3206,6.0421,6.0876,2049823,0
2008-10-06,5.8736,5.9255,5.5951,5.7896,423301,0
2008-10-07,5.8283,5.8348,4.8245,5.1289,252066,0
2008-10-08,4.8896,5.0837,4.5527,4.5527,1101741,0
2008-10-09,4.4038,4.6822,3.6654,3.8596,1431032,0
2008-10-10,3.8596,4.5203,3.2962,3.8987,929769,0
2008-10-13,4.1121,4.5654,4.1121,4.3712,928363,0
2008-10-14,4.6953,4.844,4.2287,4.4038,924654,0
2008-10-15,4.3584,4.3712,3.7558,3.8662,746131,0
2008-10-16,3.9503,3.9503,3.3028,3.6265,864313,0
2008-10-17,3.6201,3.8859,3.3997,3.7884,1129770,0
2008-10-20,3.8532,3.8662,3.3156,3.5163,1132722,0
2008-10-21,3.4971,3.6071,3.3997,3.5163,467952,0
2008-10-22,3.4323,3.4323,3.076,3.1408,271472,0
2008-10-23,3.076,3.1734,2.5256,2.6873,6173447,0
2008-10-24,2.0657,2.6873,2.027,2.6873,1915049,0
2008-10-27,2.3637,2.843,2.3377,2.6033,604049,0
2008-10-28,2.6551,3.0434,2.6291,2.7978,768814,0
2008-10-29,2.8363,3.1734,2.8105,2.9532,374757,0
2008-10-30,3.1085,3.2055,2.9919,3.0244,652779,0
2008-10-31,3.076,3.0891,2.9401,3.0113,458269,0
2008-11-03,2.979,3.0567,2.7719,2.8495,639657,0
2008-11-04,3.3674,3.5616,2.6616,3.076,1610754,0
2008-11-05,2.9142,3.2897,2.8171,3.2055,789769,0
2008-11-06,3.2055,3.3028,2.9206,3.0825,727926,0
2008-11-07,3.2704,3.2704,2.9661,3.0176,1913738,0
2008-11-10,3.0567,3.1147,2.7911,2.9142,1213293,0
2008-11-11,2.8558,2.9594,2.778,2.8884,988889,0
2008-11-12,2.8105,2.9336,2.765,2.8818,840098,0
2008-11-13,2.8495,2.9722,2.8105,2.9142,1085412,0
2008-11-14,3.0371,3.3417,3.0244,3.1085,4397073,0
2008-11-17,3.1408,3.1408,2.681,2.7849,784870,0
2008-11-18,2.7849,2.8687,2.6873,2.7978,364359,0
2008-11-19,2.778,2.8687,2.5384,2.5903,1172694,0
2008-11-20,2.558,2.7523,2.4998,2.5775,589045,0
2008-11-21,2.6939,2.7588,2.4026,2.5837,637801,0
2008-11-24,2.6356,2.8041,2.493,2.6616,1287202,0
2008-11-25,2.7069,2.8752,2.5125,2.668,1326896,0
2008-11-26,2.6099,3.335,2.6033,3.2574,1490955,0
2008-11-28,3.1862,3.335,3.0954,3.2188,438401,0
2008-12-01,3.1408,3.2188,2.979,3.0113,560531,0
2008-12-02,2.979,3.633,2.979,3.4646,1664767,0
2008-12-03,3.3997,3.3997,3.1147,3.2379,829092,0
2008-12-04,3.1279,3.264,2.9206,2.9919,938455,0
2008-12-05,3.0113,3.3609,2.8171,3.1408,997028,0
2008-12-08,3.2704,3.3803,3.1215,3.3609,1307453,0
2008-12-09,3.4323,3.4323,3.1408,3.2249,779587,0
2008-12-10,3.2507,3.3997,3.2507,3.335,493006,0
2008-12-11,3.3221,3.4711,3.2249,3.3156,649803,0
2008-12-12,3.1538,3.264,3.0567,3.1734,831265,0
2008-12-15,3.1734,3.3092,3.1734,3.2188,764763,0
2008-12-16,3.2379,3.3933,3.212,3.3092,1123508,0
2008-12-17,3.335,3.3674,3.1862,3.212,1241592,0
2008-12-18,3.2315,3.2315,2.843,3.0567,879082,0
2008-12-19,2.9919,3.0434,2.7849,2.8818,1325722,0
2008-12-22,2.9271,2.9594,2.765,2.8884,675550,0
2008-12-23,2.8558,2.8884,2.6486,2.6746,746866,0
2008-12-24,2.7198,2.9401,2.6291,2.7328,589668,0
2008-12-26,2.7458,2.7849,2.6164,2.6291,718431,0
2008-12-29,2.6616,3.0113,2.5775,2.9271,1233970,0
2008-12-30,2.9532,3.4193,2.9142,3.3609,1087773,0
2008-12-31,3.3288,3.452,3.2771,3.335,418599,0
2009-01-02,3.3933,3.5293,3.2507,3.484,738123,0
2009-01-05,3.4971,3.4971,3.05,3.076,1450552,0
2009-01-06,3.1734,3.3997,3.1408,3.3545,1040301,0
2009-01-07,3.3028,3.3288,3.076,3.0825,601614,0
2009-01-08,3.1085,3.1924,3.0434,3.1019,554233,0
2009-01-09,3.1085,3.1279,2.9206,2.979,858162,0
2009-01-12,3.0113,3.0697,2.9142,2.9661,246276,0
2009-01-13,2.9983,3.3933,2.9983,3.2444,643597,0
2009-01-14,3.2055,3.2055,2.9142,3.0113,1176397,0
2009-01-15,3.0113,3.1472,2.8818,3.0954,404181,0
2009-01-16,3.2188,3.2379,3.0632,3.1408,334836,0
2009-01-20,3.1734,3.1734,2.9206,3.0697,586149,0
2009-01-21,2.6616,3.1085,2.6616,3.1085,850181,0
2009-01-22,2.9983,3.1734,2.9206,3.05,677181,0
2009-01-23,3.0176,3.0891,2.8623,2.979,628954,0
2009-01-26,2.8752,3.1538,2.8752,3.0632,412694,0
2009-01-27,3.1344,3.1862,2.9983,3.1344,244520,0
2009-01-28,3.2315,3.3609,3.0954,3.335,582290,0
2009-01-29,3.2704,3.2897,3.1019,3.1667,191386,0
2009-01-30,3.1667,3.2574,3.05,3.2055,215353,0
2009-02-02,3.2379,3.3092,3.0954,3.3092,196446,0
2009-02-03,3.2574,3.5553,3.2574,3.4387,588073,0
2009-02-04,3.5035,3.8859,3.5035,3.6265,803279,0
2009-02-05,3.5616,3.8405,3.4971,3.6979,570467,0
2009-02-06,3.6393,3.7755,3.5101,3.633,860466,0
2009-02-09,3.633,3.7558,3.452,3.4971,561528,0
2009-02-10,3.4971,3.5875,3.3417,3.4646,579058,0
2009-02-11,3.4258,3.6201,3.4258,3.5101,243202,0
2009-02-12,3.6265,3.8859,3.3739,3.7043,1558658,0
2009-02-13,3.7302,3.7494,3.4971,3.4971,334528,0
2009-02-17,3.335,3.7494,3.335,3.5683,597171,0
2009-02-18,3.5616,3.6071,3.4062,3.5293,505682,0
2009-02-19,3.5553,3.5683,3.2962,3.4062,325307,0
2009-02-20,3.3997,3.4387,3.2962,3.4258,313602,0
2009-02-23,3.4971,3.4971,3.2444,3.2507,318846,0
2009-02-24,3.2444,3.4387,3.2249,3.3997,230394,0
2009-02-25,3.3803,3.4062,3.3156,3.335,233362,0
2009-02-26,3.4062,3.4387,3.3028,3.3417,375882,0
2009-02-27,3.2444,3.3739,3.212,3.3417,436410,0
2009-03-02,3.2507,3.335,3.076,3.1472,519602,0
2009-03-03,3.2188,3.4062,3.1085,3.2574,588939,0
2009-03-04,3.2574,3.7949,3.2574,3.7043,851324,0
2009-03-05,3.6914,3.7819,3.5616,3.6654,547969,0
2009-03-06,3.6654,3.8208,3.523,3.6006,361604,0
2009-03-09,3.6006,3.7949,3.4776,3.4906,378282,0
2009-03-10,3.5616,3.8859,3.5488,3.8532,433919,0
2009-03-11,3.9178,4.0021,3.646,3.743,582782,0
2009-03-12,3.6914,4.3131,3.6718,4.1835,464508,0
2009-03-13,4.1576,4.2482,3.9631,4.0605,306152,0
2009-03-16,4.0862,4.2287,3.7755,3.7884,516703,0
2009-03-17,3.8143,3.8208,3.6201,3.6914,307601,0
2009-03-18,3.7366,3.9503,3.7366,3.9114,257047,0
2009-03-19,4.0798,4.0798,3.4971,3.5101,398778,0
2009-03-20,3.5616,3.7819,3.5035,3.7819,308486,0
2009-03-23,3.9697,4.4555,3.8662,4.0862,1576252,0
2009-03-24,3.8596,4.4682,3.8596,4.0862,1178910,0
2009-03-25,4.0862,4.4555,3.9762,4.1445,800641,0
2009-03-26,4.1317,4.365,4.1317,4.2548,437666,0
2009-03-27,4.1317,4.2287,3.8405,4.1445,494311,0
2009-03-30,4.0213,4.0411,3.8079,3.8859,670318,0
2009-03-31,3.9631,4.0021,3.8596,3.931,1052143,0
2009-04-01,3.9697,4.1511,3.9049,4.0152,429988,0
2009-04-02,4.3712,4.5332,4.2548,4.3972,2469521,0
2009-04-03,4.3388,4.7662,4.3388,4.6628,1031586,0
2009-04-06,4.6822,4.7662,4.3261,4.6692,840329,0
2009-04-07,4.5332,4.6301,4.3388,4.3712,444494,0
2009-04-08,4.4682,4.5913,4.3584,4.5589,470289,0
2009-04-09,4.747,4.8245,4.5913,4.8051,644829,0
2009-04-13,4.844,5.0318,4.7275,5.0057,488654,0
2009-04-14,4.993,5.0448,4.5913,4.6301,516401,0
2009-04-15,4.5332,4.7598,4.5332,4.7598,238465,0
2009-04-16,4.8245,5.0318,4.7922,5.0123,517777,0
2009-04-17,5.0188,5.0188,4.8051,4.8375,352206,0
2009-04-20,4.8635,4.8635,4.3712,4.3906,884390,0
2009-04-21,4.3517,4.6431,4.2741,4.6174,327425,0
2009-04-22,4.6237,4.7081,4.5009,4.5332,617306,0
2009-04-23,4.5981,4.7405,4.2868,4.6884,1056435,0
2009-04-24,4.7922,4.7984,4.5981,4.6953,1077992,0
2009-04-27,4.7209,4.8116,4.6301,4.7405,544107,0
2009-04-28,4.6884,4.7337,4.5397,4.656,361872,0
2009-04-29,4.8764,5.2455,4.7729,4.8245,1956500,0
2009-04-30,4.9153,4.9217,4.747,4.8182,1366376,0
2009-05-01,4.7859,6.0357,4.7791,5.6989,3782831,0
2009-05-04,5.8283,6.1131,5.66,5.7377,2154036,0
2009-05-05,6.029,6.2817,5.8997,5.9385,1012662,0
2009-05-06,6.1522,6.7869,6.1522,6.5148,1389465,0
2009-05-07,6.6702,7.0328,6.0485,6.1583,1249024,0
2009-05-08,6.2752,6.8838,6.2363,6.8385,651456,0
2009-05-11,6.4242,6.625,6.0421,6.4111,859853,0
2009-05-12,6.599,6.625,6.2363,6.4758,412915,0
2009-05-13,6.2817,6.2817,5.9709,6.1522,3085102,0
2009-05-14,6.2688,6.2946,5.9061,6.0097,358149,0
2009-05-15,5.8933,5.9966,5.6792,5.744,312580,0
2009-05-18,5.7507,6.0746,5.6989,6.0681,254600,0
2009-05-19,6.0811,6.327,5.8997,6.0033,393411,0
2009-05-20,6.1583,6.301,5.8865,5.9512,370789,0
2009-05-21,5.7637,5.8154,5.5888,5.7507,523448,0
2009-05-22,5.8088,5.8933,5.6925,5.6925,234255,0
2009-05-26,5.6534,5.9966,5.6534,5.9774,422919,0
2009-05-27,6.1909,6.4434,6.1263,6.2363,876136,0
2009-05-28,6.2169,6.4696,6.2106,6.3462,512853,0
2009-05-29,6.3462,6.4307,6.2492,6.3983,362962,0
2009-06-01,6.6119,6.6119,6.4046,6.4696,313862,0
2009-06-02,6.599,6.7284,6.4758,6.6184,648523,0
2009-06-03,6.6768,6.6768,6.3983,6.463,251850,0
2009-06-04,6.4111,6.4758,6.3075,6.3531,363195,0
2009-06-05,6.3596,6.5212,5.9774,6.1972,919651,0
2009-06-08,6.1131,6.1131,5.7572,5.8088,1533776,0
2009-06-09,5.8478,5.9255,5.7507,5.9188,278223,0
2009-06-10,5.9966,6.029,5.6473,5.8025,393727,0
2009-06-11,5.7637,5.8736,5.7311,5.7377,159473,0
2009-06-12,5.6989,5.7637,5.6147,5.6989,408235,0
2009-06-15,5.5627,5.6338,5.239,5.5694,451978,0
2009-06-16,5.6792,5.9188,5.6792,5.8219,438287,0
2009-06-17,5.7377,5.8025,5.6017,5.7829,171300,0
2009-06-18,5.8219,6.0097,5.7637,5.9837,391349,0
2009-06-19,6.016,6.2557,5.8997,5.9837,483292,0
2009-06-22,5.9255,5.9966,5.7763,5.7896,349960,0
2009-06-23,5.744,5.7507,5.3944,5.5109,399840,0
2009-06-24,5.5694,5.7763,5.5694,5.7763,236289,0
2009-06-25,5.6729,5.9643,5.6338,5.8607,445306,0
2009-06-26,5.8801,5.8933,5.7963,5.8283,164706,0
2009-06-29,5.9385,5.9579,5.8283,5.9255,733157,0
2009-06-30,5.9837,6.0225,5.66,5.77,768684,0
2009-07-01,5.7896,5.9903,5.7896,5.9255,205076,0
2009-07-02,5.9061,6.0615,5.7184,6.0615,369657,0
2009-07-06,5.9449,6.016,5.7311,5.7829,371538,0
2009-07-07,5.7637,5.7829,5.3038,5.3298,303143,0
2009-07-08,5.4268,5.4915,4.954,5.0511,494098,0
2009-07-09,5.0837,5.2196,4.8701,5.2002,466825,0
2009-07-10,5.2521,5.3362,5.2196,5.2844,171392,0
2009-07-13,5.2844,5.4915,5.2844,5.4722,209594,0
2009-07-14,5.4915,5.9061,5.4915,5.8478,554389,0
2009-07-15,5.9126,6.1847,5.8801,6.0746,752962,0
2009-07-16,6.1131,6.2752,6.0357,6.1522,564889,0
2009-07-17,6.1781,6.2557,6.0225,6.2557,619107,0
2009-07-20,6.301,6.3462,6.1002,6.2169,459481,0
2009-07-21,6.2039,6.3075,6.1522,6.2623,342014,0
2009-07-22,6.2623,6.463,6.1847,6.4434,210553,0
2009-07-23,6.4111,6.4758,6.3659,6.4111,440308,0
2009-07-24,6.4886,6.5406,6.3916,6.4434,663249,0
2009-07-27,6.4307,6.599,6.4307,6.4696,214605,0
2009-07-28,6.4046,6.5406,6.327,6.502,541139,0
2009-07-29,6.4371,6.5212,6.3916,6.4758,124363,0
2009-07-30,6.573,6.638,6.4696,6.5665,437989,0
2009-07-31,6.4886,6.7481,6.4886,6.7481,182990,0
2009-08-03,6.7999,7.0781,6.5665,7.0781,1194711,0
2009-08-04,7.0587,7.0587,6.7091,6.7869,814742,0
2009-08-05,6.7999,7.2076,6.7351,6.9099,960178,0
2009-08-06,6.9616,7.4279,6.9355,7.3436,781225,0
2009-08-07,7.4538,7.4538,7.1883,7.253,1034098,0
2009-08-10,7.2466,7.2466,6.9939,7.0071,813335,0
2009-08-11,7.0071,7.0977,6.8127,6.8512,289751,0
2009-08-12,6.7999,7.0524,6.7999,6.9161,1919047,0
2009-08-13,6.9616,7.2076,6.9616,7.1819,434906,0
2009-08-14,7.2466,7.2853,6.9616,6.9683,274128,0
2009-08-17,6.7155,6.7481,6.5406,6.6184,247420,0
2009-08-18,6.6313,6.7351,6.6056,6.7026,112364,0
2009-08-19,6.638,6.638,6.5406,6.5665,158601,0
2009-08-20,6.5406,6.7219,6.5406,6.6702,580082,0
2009-08-21,6.7351,6.8968,6.7351,6.858,197748,0
2009-08-24,6.9355,7.0135,6.7351,6.7674,146821,0
2009-08-25,6.7351,6.8905,6.7351,6.7739,155889,0
2009-08-26,6.7414,6.7739,6.6056,6.6509,149885,0
2009-08-27,6.638,6.6443,6.4371,6.5212,240858,0
2009-08-28,6.5473,6.6831,6.5406,6.6702,182298,0
2009-08-31,6.638,6.6443,6.4565,6.463,163399,0
2009-09-01,6.4242,6.5665,6.1522,6.1522,542742,0
2009-09-02,6.1522,6.7219,6.1391,6.6702,260006,0
2009-09-03,6.7803,6.8323,6.4758,6.6961,138666,0
2009-09-04,6.7026,6.8512,6.573,6.8452,113009,0
2009-09-08,6.9876,7.1366,6.9161,6.9876,249994,0
2009-09-09,7.253,7.4668,7.0977,7.2789,555005,0
2009-09-10,7.201,7.2402,6.7869,7.1172,712595,0
2009-09-11,7.1754,7.2919,7.0457,7.227,478906,0
2009-09-14,7.1235,7.2076,7.0135,7.1235,363164,0
2009-09-15,7.0587,7.2076,7.0587,7.1301,235021,0
2009-09-16,7.1172,7.635,7.1172,7.5509,501843,0
2009-09-17,7.5832,7.7386,7.104,7.305,1019713,0
2009-09-18,7.3759,7.907,7.3309,7.3309,1612312,0
2009-09-21,7.2725,7.6999,6.9812,7.6222,769309,0
2009-09-22,7.7707,7.8424,7.253,7.389,708597,0
2009-09-23,7.4474,7.5898,7.3436,7.4474,505784,0
2009-09-24,7.5123,7.5123,7.0977,7.3309,327317,0
2009-09-25,7.3309,7.5057,7.201,7.3759,1246898,0
2009-09-28,7.5123,7.687,7.4474,7.6676,458667,0
2009-09-29,7.7195,7.8812,7.7195,7.7777,712969,0
2009-09-30,7.7195,7.9978,7.596,7.8812,186594,0
2009-10-01,7.7323,7.8035,7.4926,7.784,272513,0
2009-10-02,7.7064,8.0173,7.6157,7.7516,212721,0
2009-10-05,7.7707,8.2503,7.7707,7.9978,310699,0
2009-10-06,8.0173,8.3408,8.0173,8.2434,131853,0
2009-10-07,8.2891,8.2891,7.9652,8.1013,138944,0
2009-10-08,8.1338,8.2305,7.9265,8.1531,293354,0
2009-10-09,8.082,8.1596,7.9781,8.0432,115068,0
2009-10-12,8.1077,8.3928,8.0949,8.1855,260300,0
2009-10-13,8.1077,8.2434,8.0949,8.1466,134757,0
2009-10-14,8.4122,8.6137,8.2701,8.5744,589103,0
2009-10-15,8.5744,8.8013,8.4386,8.5744,1109285,0
2009-10-16,8.5092,8.6717,8.3408,8.62,442714,0
2009-10-19,8.6836,8.833,8.6064,8.6772,667349,0
2009-10-20,8.7687,8.9109,8.2246,8.3219,600485,0
2009-10-21,8.3665,8.4772,8.2958,8.4772,461123,0
2009-10-22,8.4835,8.4835,8.1596,8.3481,125236,0
2009-10-23,8.3219,8.3928,7.8812,8.1919,457543,0
2009-10-26,8.2305,8.3665,8.1013,8.2958,343675,0
2009-10-27,8.3534,8.3605,7.7707,8.1013,543906,0
2009-10-28,8.0042,8.0042,7.4279,7.4798,815065,0
2009-10-29,7.5185,7.9914,7.5185,7.9719,259123,0
2009-10-30,7.9136,7.9781,7.6157,7.8552,353490,0
2009-11-02,7.8552,8.0173,7.6093,7.7386,549681,0
2009-11-03,7.8552,8.1401,7.6805,7.8617,837502,0
2009-11-04,8.0624,8.2891,7.8035,7.8229,293297,0
2009-11-05,7.8229,8.1986,7.8164,8.1596,507735,0
2009-11-06,8.1596,8.4316,8.1338,8.1401,354639,0
2009-11-09,8.1596,8.4897,8.1531,8.4052,228479,0
2009-11-10,8.3149,8.4569,8.1531,8.4183,367237,0
2009-11-11,8.5414,8.5414,8.1596,8.2374,165103,0
2009-11-12,8.2832,8.3408,7.9652,8.0173,163617,0
2009-11-13,7.9781,8.0042,7.8552,7.9914,82048,0
2009-11-16,7.9914,8.1143,7.8229,7.933,369861,0
2009-11-17,7.849,7.9914,7.849,7.933,231973,0
2009-11-18,7.8749,7.8749,7.4732,7.6611,525441,0
2009-11-19,7.648,7.648,7.4406,7.5637,100849,0
2009-11-20,7.4926,7.4926,7.253,7.305,127458,0
2009-11-23,7.4212,7.5768,7.3177,7.5252,305316,0
2009-11-24,7.4603,7.648,7.3759,7.5445,906634,0
2009-11-25,7.5445,7.7257,7.5185,7.6741,685911,0
2009-11-27,7.3826,7.6415,7.3567,7.5445,107265,0
2009-11-30,7.5445,7.7064,7.5445,7.5768,331448,0
2009-12-01,7.6157,7.797,7.4861,7.6415,886141,0
2009-12-02,7.5832,7.6222,7.4603,7.5252,268373,0
2009-12-03,7.6029,7.6029,7.389,7.4212,140972,0
2009-12-04,7.5445,7.8877,7.5445,7.8617,394660,0
2009-12-07,7.784,8.0755,7.784,7.9719,413510,0
2009-12-08,7.9978,8.056,7.933,8.0237,276051,0
2009-12-09,7.9524,8.0303,7.8164,7.9395,157322,0
2009-12-10,8.0108,8.4052,7.8229,8.3798,580179,0
2009-12-11,8.3798,8.8457,8.3278,8.7044,850649,0
2009-12-14,8.8457,8.8457,8.6393,8.7234,523415,0
2009-12-15,8.6772,8.8402,8.6717,8.7622,296791,0
2009-12-16,8.8718,9.0219,8.7561,9.0219,323799,0
2009-12-17,8.8792,9.0925,8.8792,9.0925,474434,0
2009-12-18,9.0993,9.1636,8.9559,8.988,962766,0
2009-12-21,9.1187,9.1187,8.8847,8.8847,268541,0
2009-12-22,8.9823,9.034,8.8521,8.9636,381300,0
2009-12-23,9.0011,9.0993,8.8204,8.8792,311654,0
2009-12-24,8.833,8.8402,8.6908,8.7234,150029,0
2009-12-28,8.8067,8.8521,8.6908,8.7288,113514,0
2009-12-29,8.7044,8.7495,8.6393,8.6581,135709,0
2009-12-30,8.7044,8.7044,8.4183,8.6772,446544,0
2009-12-31,8.6255,8.9109,8.6064,8.8973,387463,0
2010-01-04,8.9243,9.0925,8.8718,8.8918,469215,0
2010-01-05,8.9109,9.2658,8.8457,9.1187,786619,0
2010-01-06,9.1502,9.733,9.1378,9.682,689793,0
2010-01-07,9.758,9.758,9.4472,9.4681,370211,0
2010-01-08,9.52,9.624,9.3572,9.591,109876,0
2010-01-11,9.719,9.719,9.572,9.675,139720,0
2010-01-12,9.697,9.773,9.3001,9.3773,363011,0
2010-01-13,9.3832,9.584,9.3773,9.4472,266082,0
2010-01-14,9.4552,9.572,9.4228,9.486,84512,0
2010-01-15,9.584,9.733,9.2028,9.3445,187686,0
2010-01-19,9.3832,9.661,9.2355,9.3001,177789,0
2010-01-20,9.1444,9.4552,9.1187,9.4472,206376,0
2010-01-21,9.4422,9.564,9.0077,9.255,365819,0
2010-01-22,9.1828,9.675,8.8718,8.9494,368513,0
2010-01-25,8.9428,9.2658,8.9428,9.1187,106823,0
2010-01-26,9.1444,9.1444,8.97,9.0595,117673,0
2010-01-27,9.034,9.1378,8.9428,9.0011,195956,0
2010-01-28,9.1052,9.1052,8.8274,8.9243,193198,0
2010-01-29,8.9371,9.0669,8.6581,8.7622,193889,0
2010-02-01,8.7561,8.9947,8.7424,8.8402,106506,0
2010-02-02,8.9109,9.513,8.9109,9.483,533878,0
2010-02-03,9.4422,9.4929,9.0529,9.319,491887,0
2010-02-04,8.9371,8.9947,8.7107,8.8973,630470,0
2010-02-05,8.8402,8.8402,8.2564,8.6908,433433,0
2010-02-08,8.7234,8.7234,8.529,8.5744,172858,0
2010-02-09,8.6972,8.7234,8.3534,8.3798,159813,0
2010-02-10,8.3798,8.7107,8.3665,8.6255,613192,0
2010-02-11,8.9947,9.1502,8.7805,8.8847,741491,0
2010-02-12,8.8656,9.0993,8.6137,8.62,345115,0
2010-02-16,8.4508,8.6447,8.3868,8.529,717525,0
2010-02-17,8.6064,8.6064,8.3408,8.4835,326608,0
2010-02-18,8.5217,8.5486,8.3278,8.5217,211025,0
2010-02-19,8.4639,8.593,8.3868,8.4639,205586,0
2010-02-22,8.4386,8.5156,8.1664,8.1726,646983,0
2010-02-23,8.1013,8.2701,7.9848,8.1531,4115081,0
2010-02-24,8.2374,8.3408,8.2054,8.2958,5037614,0
2010-02-25,8.1664,8.4438,8.1664,8.3868,439661,0
2010-02-26,8.4639,8.9109,8.4639,8.8457,747827,0
2010-03-01,8.8718,9.0669,8.7622,9.0219,337275,0
2010-03-02,9.2028,9.2209,8.9636,9.0462,382776,0
2010-03-03,9.0669,9.1893,8.9109,9.1233,347874,0
2010-03-04,9.1952,9.4158,9.1695,9.4158,426910,0
2010-03-05,9.513,9.916,9.3892,9.4611,911356,0
2010-03-08,9.52,9.578,9.3132,9.572,324841,0
2010-03-09,9.4552,9.534,9.2805,9.3249,714988,0
2010-03-10,9.3376,9.3572,9.0669,9.131,722444,0
2010-03-11,9.131,9.2153,9.1233,9.1893,324278,0
2010-03-12,9.3001,9.3572,9.1893,9.2874,425752,0
2010-03-15,9.3376,9.483,9.2932,9.4681,304810,0
2010-03-16,9.547,9.654,9.483,9.52,321641,0
2010-03-17,9.52,9.617,9.486,9.52,271293,0
2010-03-18,9.52,9.611,9.4158,9.4356,292433,0
2010-03-19,9.4356,9.483,8.9758,9.0669,1705576,0
2010-03-22,8.9947,9.4552,8.9758,9.3832,430511,0
2010-03-23,9.402,9.4228,9.319,9.3572,624686,0
2010-03-24,9.3832,9.4989,9.319,9.4356,857247,0
2010-03-25,9.513,9.856,9.3892,9.534,773690,0
2010-03-26,9.584,9.985,9.578,9.682,543977,0
2010-03-29,9.747,9.862,9.682,9.697,762696,0
2010-03-30,9.713,9.719,9.611,9.675,204004,0
2010-03-31,10.044,10.387,9.875,10.361,1548909,0
2010-04-01,10.632,10.802,10.577,10.685,1294723,0
2010-04-05,10.937,10.937,10.719,10.763,585560,0
2010-04-06,10.958,11.016,10.529,10.982,663524,0
2010-04-07,11.172,11.455,11.114,11.373,1622095,0
2010-04-08,11.365,11.365,10.989,11.1,1145277,0
2010-04-09,11.132,11.623,11.1,11.593,1075153,0
2010-04-12,11.63,11.817,11.327,11.327,1628842,0
2010-04-13,11.283,11.547,11.164,11.481,537123,0
2010-04-14,11.579,11.708,11.411,11.45,736299,0
2010-04-15,11.403,11.436,11.114,11.126,838217,0
2010-04-16,11.08,11.19,10.427,10.982,1004037,0
2010-04-19,10.893,11.327,10.846,11.248,484417,0
2010-04-20,11.248,11.69,11.23,11.521,451345,0
2010-04-21,11.527,11.747,11.403,11.418,633110,0
2010-04-22,11.3,11.56,11.196,11.521,369091,0
2010-04-23,11.527,11.593,11.436,11.495,478124,0
2010-04-26,11.462,11.753,11.462,11.753,300423,0
2010-04-27,11.734,11.981,11.391,11.45,506287,0
2010-04-28,11.488,11.63,11.269,11.321,332655,0
2010-04-29,11.443,11.54,11.333,11.398,431471,0
2010-04-30,11.352,11.495,11.3,11.345,262793,0
2010-05-03,11.345,11.514,11.248,11.501,478362,0
2010-05-04,10.77,11.398,10.77,11.294,819908,0
2010-05-05,11.137,11.695,10.88,11.425,1763493,0
2010-05-06,11.716,11.811,10.519,11.016,1529115,0
2010-05-07,11.016,11.016,10.524,10.654,865668,0
2010-05-10,11.294,11.345,11.061,11.178,753628,0
2010-05-11,11.016,11.256,10.982,11.108,753536,0
2010-05-12,11.035,11.333,11.016,11.215,551599,0
2010-05-13,11.056,11.158,10.867,11.01,906462,0
2010-05-14,10.88,10.931,10.454,10.581,751097,0
2010-05-17,10.505,10.859,10.505,10.685,626504,0
2010-05-18,10.731,11.19,10.593,10.679,749333,0
2010-05-19,10.62,10.749,10.148,10.711,712800,0
2010-05-20,10.439,10.458,9.726,9.747,1173298,0
2010-05-21,9.661,9.94,9.402,9.923,643519,0
2010-05-24,9.825,9.946,9.713,9.811,3419973,0
2010-05-25,9.4422,9.52,9.1187,9.3132,1635191,0
2010-05-26,9.3376,9.4356,8.8792,8.8847,1490738,0
2010-05-27,9.034,9.578,9.034,9.4681,721927,0
2010-05-28,9.4228,9.648,9.2472,9.3001,1183337,0
2010-06-01,9.3249,9.846,9.3249,9.483,878812,0
2010-06-02,9.402,9.882,9.402,9.851,1721920,0
2010-06-03,9.851,10.102,9.668,9.946,1265115,0
2010-06-04,9.773,9.839,9.513,9.513,812752,0
2010-06-07,9.513,9.54,8.9371,8.97,464121,0
2010-06-08,9.0284,9.131,8.5092,8.7805,1013070,0
2010-06-09,8.8013,8.9947,8.6972,8.8583,652892,0
2010-06-10,9.0219,9.131,8.8792,9.0727,350711,0
2010-06-11,8.8521,9.1952,8.8521,9.0727,403864,0
2010-06-14,9.1952,9.3709,8.988,9.3062,691257,0
2010-06-15,9.3249,9.552,9.1893,9.507,438907,0
2010-06-16,9.395,9.4356,9.2472,9.3249,230961,0
2010-06-17,9.3572,9.3572,9.0595,9.0993,333973,0
2010-06-18,9.0993,9.1187,8.9046,9.0284,240502,0
2010-06-21,9.0993,9.3631,9.0993,9.2028,327525,0
2010-06-22,9.2209,9.513,9.1893,9.1952,517980,0
2010-06-23,9.2289,9.3832,9.0859,9.2414,326292,0
2010-06-24,9.1568,9.2355,9.0151,9.0925,305206,0
2010-06-25,9.111,9.1233,8.9046,8.9947,607864,0
2010-06-28,8.9636,8.988,8.716,8.7561,293993,0
2010-06-29,8.6581,8.6581,8.2374,8.3149,398404,0
2010-06-30,8.3499,8.4421,8.1277,8.1539,514670,0
2010-07-01,8.1207,8.1792,7.648,7.7905,659619,0
2010-07-02,7.8035,7.9978,7.6029,7.9652,414463,0
2010-07-06,7.9978,8.1596,7.6741,7.7707,579079,0
2010-07-07,7.7127,8.1273,7.7127,8.0692,572020,0
2010-07-08,8.1792,8.3019,7.9198,8.1273,250983,0
2010-07-09,8.1531,8.3019,7.9652,8.2958,287902,0
2010-07-12,8.2434,8.3481,7.9781,8.082,210524,0
2010-07-13,8.1338,8.6517,8.1077,8.6517,527586,0
2010-07-14,8.6517,9.0529,8.5032,8.8402,623717,0
2010-07-15,8.9046,8.9947,8.5797,8.7495,738146,0
2010-07-16,8.6972,8.6972,8.1338,8.1855,290664,0
2010-07-19,8.1726,8.2762,7.9781,8.0755,252076,0
2010-07-20,7.933,8.0949,7.8877,8.0692,295423,0
2010-07-21,8.0949,8.1792,7.933,7.9395,190612,0
2010-07-22,8.0237,8.3798,7.8164,8.3798,711140,0
2010-07-23,8.4183,8.4772,8.2246,8.3219,364012,0
2010-07-26,8.3534,8.7622,8.1664,8.6908,554166,0
2010-07-27,8.8274,9.111,8.8067,9.0595,621206,0
2010-07-28,9.0993,9.131,8.8656,8.97,292849,0
2010-07-29,8.9947,9.0669,8.7234,8.9046,417600,0
2010-07-30,8.7424,8.9371,8.6836,8.8973,175704,0
2010-08-02,9.0792,9.4089,9.0077,9.3001,550573,0
2010-08-03,9.3892,9.839,9.1952,9.811,1139214,0
2010-08-04,9.811,9.992,9.713,9.96,409738,0
2010-08-05,9.928,10.2,9.875,10.161,691312,0
2010-08-06,10.018,10.115,9.668,9.758,322302,0
2010-08-09,9.856,9.909,9.733,9.803,286079,0
2010-08-10,9.63,9.63,9.3892,9.483,328925,0
2010-08-11,9.1952,9.2932,8.9758,9.0011,241757,0
2010-08-12,8.8656,9.0011,8.7877,8.9046,227686,0
2010-08-13,8.8402,8.9046,8.7495,8.8457,221241,0
2010-08-16,8.6772,8.9172,8.6654,8.8718,310569,0
2010-08-17,9.0011,9.2209,8.9758,9.1052,261509,0
2010-08-18,9.1233,9.4228,8.9947,9.2095,367153,0
2010-08-19,9.2095,9.3631,9.1052,9.1187,186258,0
2010-08-20,9.131,9.131,8.8718,8.9371,222601,0
2010-08-23,8.9371,9.034,8.794,8.8792,254536,0
2010-08-24,8.7622,8.7805,8.2305,8.2305,654939,0
2010-08-25,8.0949,8.1273,7.6611,8.0496,1157542,0
2010-08-26,8.2054,8.5868,8.1207,8.5092,570264,0
2010-08-27,8.5486,8.6393,8.4508,8.593,252050,0
2010-08-30,8.593,8.62,8.1596,8.2958,526770,0
2010-08-31,8.2451,8.4544,8.0495,8.0692,1321851,0
2010-09-01,8.1596,8.5868,8.1401,8.5156,420366,0
2010-09-02,8.5217,9.176,8.4183,9.1052,645913,0
2010-09-03,9.3327,9.4681,9.2599,9.3132,277607,0
2010-09-07,9.2658,9.4296,9.1636,9.4228,311485,0
2010-09-08,9.486,9.617,9.3631,9.507,257787,0
2010-09-09,9.605,9.605,9.3631,9.3832,177224,0
2010-09-10,9.3572,9.3631,9.0529,9.2658,238163,0
2010-09-13,9.3445,9.475,9.2932,9.4158,189244,0
2010-09-14,9.475,9.572,9.3572,9.4356,177942,0
2010-09-15,9.3631,9.475,9.2932,9.3832,226299,0
2010-09-16,9.3709,9.402,9.1893,9.3892,113824,0
2010-09-17,9.4228,9.643,9.2658,9.636,224025,0
2010-09-20,9.661,9.739,9.534,9.708,431812,0
2010-09-21,9.713,9.869,9.661,9.719,408283,0
2010-09-22,9.648,9.856,9.3631,9.3832,583365,0
2010-09-23,9.2658,9.3832,9.1187,9.1378,124585,0
2010-09-24,9.3062,9.4989,9.2874,9.4356,222536,0
2010-09-27,9.4472,9.4552,9.2289,9.3327,225324,0
2010-09-28,9.3892,9.4228,9.2599,9.3572,518657,0
2010-09-29,9.3494,9.558,9.3001,9.547,198839,0
2010-09-30,9.617,9.708,9.483,9.648,275202,0
2010-10-01,9.675,9.773,9.527,9.598,157813,0
2010-10-04,9.527,9.648,9.3445,9.4611,266013,0
2010-10-05,9.534,9.713,9.527,9.668,220243,0
2010-10-06,9.624,9.713,9.475,9.617,338938,0
2010-10-07,9.648,9.648,9.4929,9.54,353958,0
2010-10-08,9.483,9.708,9.4681,9.552,245331,0
2010-10-11,9.558,9.713,9.552,9.682,235310,0
2010-10-12,9.689,9.719,9.552,9.689,233131,0
2010-10-13,9.747,9.856,9.675,9.765,506846,0
2010-10-14,9.682,9.758,9.617,9.643,190264,0
2010-10-15,9.719,9.733,9.572,9.624,196512,0
2010-10-18,9.617,9.811,9.617,9.682,335771,0
2010-10-19,9.54,9.611,9.2727,9.3572,430090,0
2010-10-20,9.3892,9.558,9.3892,9.52,175977,0
2010-10-21,9.558,9.643,9.4356,9.547,214409,0
2010-10-22,9.558,9.636,9.4422,9.4422,216784,0
2010-10-25,9.513,9.534,9.2805,9.4422,208893,0
2010-10-26,9.3892,9.527,9.319,9.4356,115023,0
2010-10-27,9.3631,9.4296,8.988,9.0792,455184,0
2010-10-28,9.1187,9.636,9.034,9.54,683909,0
2010-10-29,9.528,9.711,9.3802,9.566,465971,0
2010-11-01,9.617,9.702,9.534,9.636,270182,0
2010-11-02,9.713,9.875,9.654,9.846,302278,0
2010-11-03,9.825,9.985,9.572,9.862,483711,0
2010-11-04,10.115,10.355,9.935,10.349,910225,0
2010-11-05,10.361,10.47,10.193,10.238,295849,0
2010-11-08,10.174,10.297,10.031,10.064,382604,0
2010-11-09,10.102,10.102,9.846,9.895,317653,0
2010-11-10,9.846,9.869,9.648,9.856,390367,0
2010-11-11,9.779,9.875,9.758,9.825,207973,0
2010-11-12,9.747,9.791,9.534,9.675,273681,0
2010-11-15,9.747,9.811,9.63,9.697,363315,0
2010-11-16,9.617,9.617,9.4158,9.564,410267,0
2010-11-17,9.584,9.648,9.475,9.513,164318,0
2010-11-18,9.719,9.773,9.54,9.54,184293,0
2010-11-19,9.572,9.63,9.4356,9.572,254842,0
2010-11-22,9.507,9.507,9.0669,9.2874,563714,0
2010-11-23,9.111,9.1893,8.8583,8.8847,374427,0
2010-11-24,8.9428,9.0727,8.8847,9.0462,386459,0
2010-11-26,9.0462,9.1893,8.9758,9.0925,216429,0
2010-11-29,9.0669,9.1233,8.9947,9.0462,1117211,0
2010-11-30,9.035,9.1081,8.8521,8.9317,1344658,0
2010-12-01,9.0462,9.1444,9.0011,9.0669,336097,0
2010-12-02,9.0595,9.4158,9.0595,9.3892,495446,0
2010-12-03,9.3062,9.4356,9.2727,9.395,202560,0
2010-12-06,9.3445,9.486,9.3001,9.483,205790,0
2010-12-07,9.598,9.598,9.3631,9.3832,275051,0
2010-12-08,9.3376,9.4089,9.1052,9.1444,341098,0
2010-12-09,9.2028,9.319,9.0462,9.0859,458096,0
2010-12-10,9.1695,9.2727,9.0219,9.2095,731792,0
2010-12-13,9.2727,9.4158,9.0859,9.176,526815,0
2010-12-14,9.2095,9.2209,9.0595,9.0792,482187,0
2010-12-15,9.0462,9.2289,9.0151,9.0669,399539,0
2010-12-16,9.131,9.2599,9.0151,9.0406,1083495,0
2010-12-17,9.034,9.034,8.7495,8.9428,1311993,0
2010-12-20,9.0011,9.0669,8.8204,8.8656,735787,0
2010-12-21,9.0077,9.552,9.0077,9.4929,1414927,0
2010-12-22,9.611,9.832,9.4296,9.713,813225,0
2010-12-23,9.719,9.94,9.547,9.862,635471,0
2010-12-27,9.817,10.071,9.811,10.025,310606,0
2010-12-28,10.096,10.498,10.044,10.226,920423,0
2010-12-29,10.218,10.257,10.055,10.207,267227,0
2010-12-30,10.16,10.207,10.008,10.042,246735,0
2010-12-31,9.949,10.163,9.918,10.091,181580,0
2011-01-03,10.109,10.2,9.916,10.161,1309741,0
2011-01-04,10.166,10.2,9.784,9.882,983140,0
2011-01-05,9.846,10.077,9.765,10.077,1293503,0
2011-01-06,10.064,10.102,9.817,10.102,558498,0
2011-01-07,10.136,10.155,9.979,10.051,477219,0
2011-01-10,9.974,10.257,9.889,10.141,635726,0
2011-01-11,10.174,10.188,10.051,10.096,338664,0
2011-01-12,10.161,10.284,10.155,10.226,514999,0
2011-01-13,10.188,10.29,10.121,10.238,685018,0
2011-01-14,10.238,10.465,10.155,10.465,1177712,0
2011-01-18,10.375,10.415,10.304,10.408,499994,0
2011-01-19,10.375,10.458,10.2,10.315,794278,0
2011-01-20,10.252,10.315,10.121,10.213,546817,0
2011-01-21,10.226,10.361,10.071,10.115,541590,0
2011-01-24,10.188,10.342,10.037,10.304,405246,0
2011-01-25,10.245,10.361,10.141,10.226,356628,0
2011-01-26,10.269,10.315,10.188,10.233,250735,0
2011-01-27,10.269,10.491,10.257,10.483,879333,0
2011-01-28,10.483,10.577,10.193,10.262,406459,0
2011-01-31,10.232,10.398,10.205,10.398,645463,0
2011-02-01,10.42,10.549,10.269,10.465,676969,0
2011-02-02,10.427,10.577,10.415,10.483,406414,0
2011-02-03,10.491,10.84,10.349,10.699,737511,0
2011-02-04,10.699,10.791,10.571,10.749,346689,0
2011-02-07,10.731,10.978,10.699,10.846,533074,0
2011-02-08,10.84,10.893,10.66,10.711,743626,0
2011-02-09,10.647,10.724,10.542,10.542,369103,0
2011-02-10,10.498,10.978,10.375,10.724,1206549,0
2011-02-11,10.918,11.061,10.776,10.989,626860,0
2011-02-14,11.114,11.196,10.898,11.158,990774,0
2011-02-15,11.086,11.373,11.016,11.262,1215356,0
2011-02-16,10.828,11.016,10.802,10.84,1107707,0
2011-02-18,10.719,10.791,10.6,10.749,813335,0
2011-02-22,10.632,10.763,10.321,10.382,414957,0
2011-02-23,10.349,10.42,10.174,10.262,731270,0
2011-02-24,10.262,10.393,10.218,10.349,369543,0
2011-02-25,10.458,10.519,10.321,10.433,367471,0
2011-02-28,10.486,10.552,10.387,10.434,506669,0
2011-03-01,10.427,10.427,10.218,10.304,656980,0
2011-03-02,10.361,10.393,10.161,10.336,803087,0
2011-03-03,10.427,10.743,10.349,10.673,1230268,0
2011-03-04,10.692,10.705,10.535,10.666,268999,0
2011-03-07,10.719,10.749,10.375,10.408,324683,0
2011-03-08,10.342,10.505,10.037,10.415,604619,0
2011-03-09,10.433,10.491,10.309,10.433,319996,0
2011-03-10,10.309,10.367,10.136,10.297,400858,0
2011-03-11,10.315,10.478,10.2,10.433,352062,0
2011-03-14,10.342,10.446,10.148,10.155,340211,0
2011-03-15,9.889,10.161,9.889,9.992,535285,0
2011-03-16,9.974,10.077,9.862,9.979,530279,0
2011-03-17,10.101,10.101,9.919,9.976,720822,0
2011-03-18,10.044,10.109,9.902,9.935,277426,0
2011-03-21,9.94,10.188,9.928,10.181,296995,0
2011-03-22,10.207,10.367,10.148,10.315,377103,0
2011-03-23,10.226,10.382,10.226,10.329,253558,0
2011-03-24,10.382,10.556,10.329,10.524,346127,0
2011-03-25,10.571,10.731,10.512,10.66,392218,0
2011-03-28,10.685,10.797,10.556,10.581,235250,0
2011-03-29,10.529,10.685,10.458,10.587,211919,0
2011-03-30,10.549,10.906,10.549,10.679,414263,0
2011-03-31,10.573,10.666,10.537,10.567,237472,0
2011-04-01,10.679,10.685,10.393,10.524,341829,0
2011-04-04,10.626,10.679,10.269,10.342,1567317,0
2011-04-05,10.343,10.572,10.269,10.421,475224,0
2011-04-06,10.446,10.606,10.387,10.535,1314410,0
2011-04-07,10.702,10.702,10.559,10.589,723278,0
2011-04-08,10.64,10.679,10.505,10.529,547698,0
2011-04-11,10.587,10.647,10.47,10.512,751375,0
2011-04-12,10.421,10.514,10.252,10.284,773650,0
2011-04-13,10.427,10.47,10.321,10.401,346488,0
2011-04-14,10.454,10.478,10.213,10.387,511475,0
2011-04-15,10.393,10.654,10.393,10.632,483263,0
2011-04-18,10.556,10.556,10.2,10.262,481241,0
2011-04-19,10.29,10.367,10.181,10.233,329500,0
2011-04-20,10.349,10.524,10.349,10.47,427877,0
2011-04-21,10.458,10.581,10.454,10.535,254755,0
2011-04-25,10.614,10.685,10.439,10.47,378035,0
2011-04-26,10.525,10.583,10.459,10.579,404168,0
2011-04-27,10.571,10.587,10.446,10.519,296566,0
2011-04-28,10.532,10.537,10.402,10.493,553821,0
2011-04-29,10.513,10.532,10.371,10.406,633952,0
2011-05-02,10.428,10.448,10.284,10.309,646140,0
2011-05-03,10.298,10.394,10.119,10.199,1025882,0
2011-05-04,10.245,10.245,9.842,9.877,1479053,0
2011-05-05,9.782,9.8,9.401,9.676,1790077,0
2011-05-06,9.715,9.813,9.565,9.598,758916,0
2011-05-09,9.592,9.655,9.3552,9.547,1846826,0
2011-05-10,9.644,9.943,9.558,9.912,1578370,0
2011-05-11,9.905,10.083,9.82,9.858,575301,0
2011-05-12,9.865,9.925,9.648,9.834,337802,0
2011-05-13,9.82,9.898,9.644,9.727,386328,0
2011-05-16,9.691,9.786,9.52,9.598,369740,0
2011-05-17,9.552,9.579,9.3689,9.408,596142,0
2011-05-18,9.3812,9.592,9.3425,9.565,691012,0
2011-05-19,9.624,9.853,9.624,9.786,600727,0
2011-05-20,9.768,9.827,9.552,9.786,388131,0
2011-05-23,9.669,9.708,9.552,9.63,568284,0
2011-05-24,9.669,9.669,9.4919,9.552,321362,0
2011-05-25,9.506,9.584,9.4601,9.527,778000,0
2011-05-26,9.4919,9.558,9.4462,9.534,439209,0
2011-05-27,9.4919,9.54,9.474,9.506,576870,0
2011-05-31,9.613,9.791,9.594,9.679,844300,0
2011-06-01,9.637,9.644,9.3474,9.3621,1247430,0
2011-06-02,9.3931,9.565,9.3307,9.52,810652,0
2011-06-03,9.408,9.669,9.3759,9.527,725244,0
2011-06-06,9.4601,9.506,9.1464,9.1665,677600,0
2011-06-07,9.2327,9.2648,9.0821,9.2443,707099,0
2011-06-08,9.2443,9.2982,9.1933,9.2115,629571,0
2011-06-09,9.2327,9.3161,9.1541,9.2395,586291,0
2011-06-10,9.2181,9.2579,8.9119,9.0548,715092,0
2011-06-13,9.0623,9.1081,8.8802,8.9055,784058,0
2011-06-14,8.989,9.1464,8.9438,9.0821,741137,0
2011-06-15,9.003,9.0878,8.794,8.8591,422071,0
2011-06-16,8.8258,8.9438,8.6926,8.8121,386947,0
2011-06-17,8.9181,8.972,8.814,8.8204,378750,0
2011-06-20,8.7613,8.8466,8.63,8.814,715140,0
2011-06-21,8.8855,8.9645,8.8402,8.8855,840650,0
2011-06-22,8.833,8.8466,8.65,8.6898,2292186,0
2011-06-23,8.5724,8.6636,8.3893,8.6437,842398,0
2011-06-24,8.6826,8.6826,8.5521,8.578,1160368,0
2011-06-27,8.578,8.65,8.5058,8.63,396637,0
2011-06-28,8.65,8.7151,8.5458,8.612,1104485,0
2011-06-29,8.6698,8.9832,8.63,8.9119,1037827,0
2011-06-30,8.9598,9.1464,8.8457,9.0605,625254,0
2011-07-01,9.0952,9.3366,9.0228,9.3161,864416,0
2011-07-05,8.7588,9.3406,8.6926,9.2028,2058903,0
2011-07-06,9.1568,9.2365,9.11,9.2153,1332363,0
2011-07-07,9.2904,9.3034,9.2095,9.2365,487737,0
2011-07-08,9.176,9.176,8.9832,9.11,619408,0
2011-07-11,8.9438,8.9832,8.7151,8.8204,1052770,0
2011-07-12,8.8847,8.9767,8.8258,8.8847,808568,0
2011-07-13,8.9381,8.9578,8.8521,8.9055,755781,0
2011-07-14,8.9119,8.972,8.5591,8.5983,682601,0
2011-07-15,8.65,8.6698,8.4087,8.5591,861229,0
2011-07-18,8.5387,8.5662,8.3629,8.428,718195,0
2011-07-19,8.4943,8.5468,8.3551,8.4544,378471,0
2011-07-20,8.4746,8.5262,8.4421,8.4746,589590,0
2011-07-21,8.5129,8.6182,8.4421,8.4933,1320230,0
2011-07-22,8.4943,8.6455,8.4544,8.6002,649865,0
2011-07-25,8.5004,8.5199,8.428,8.4933,725390,0
2011-07-26,8.4943,8.5734,8.428,8.5066,423287,0
2011-07-27,8.4809,8.4871,8.1995,8.2125,890522,0
2011-07-28,8.2297,8.3551,8.196,8.2297,551501,0
2011-07-29,8.1699,8.2106,7.9023,8.0767,534566,0
2011-08-01,8.2063,8.2322,7.8991,8.0298,752328,0
2011-08-02,7.8782,8.2753,7.8782,8.0769,1039096,0
2011-08-03,8.0372,8.349,7.9576,8.2356,1217927,0
2011-08-04,8.1364,8.1433,7.7062,7.7196,1984786,0
2011-08-05,7.7857,7.7857,7.1566,7.3354,2437255,0
2011-08-08,7.0905,7.2097,6.6468,6.7794,2175340,0
2011-08-09,6.9449,7.3949,6.6998,7.3554,1624207,0
2011-08-10,7.1965,7.2296,6.9117,6.9714,1718605,0
2011-08-11,7.1038,7.6069,7.0438,7.4746,1654653,0
2011-08-12,7.5407,7.6201,7.2429,7.2692,1235710,0
2011-08-15,7.2956,7.6002,7.2956,7.5605,598818,0
2011-08-16,7.5075,7.6335,7.4282,7.5206,789077,0
2011-08-17,7.5937,7.673,7.5339,7.5605,435680,0
2011-08-18,7.3554,7.3818,7.117,7.3155,893418,0
2011-08-19,7.1698,7.5872,6.9052,6.9381,1145262,0
2011-08-22,7.1698,7.4082,6.7861,6.8589,2191188,0
2011-08-23,6.852,6.9976,6.7529,6.9315,983563,0
2011-08-24,6.9249,7.3155,6.892,7.2825,610846,0
2011-08-25,7.362,7.4347,6.9381,7.0178,744181,0
2011-08-26,6.9381,7.1566,6.7529,6.7529,3220582,0
2011-08-29,6.9515,7.5206,6.9315,7.4347,3047617,0
2011-08-30,7.3554,7.5142,7.2492,7.4678,891579,0
2011-08-31,7.5208,7.6413,7.3939,7.5144,646685,0
2011-09-01,7.5075,7.5538,7.1303,7.2163,874384,0
2011-09-02,7.0527,7.2132,6.9187,7.0392,625367,0
2011-09-06,6.7993,6.9117,6.7529,6.8387,989431,0
2011-09-07,6.9449,7.0707,6.9117,6.9844,773754,0
2011-09-08,6.9381,6.9714,6.6868,6.7397,529620,0
2011-09-09,6.6403,6.6801,6.4878,6.5542,825766,0
2011-09-12,6.4681,6.5674,6.3158,6.5144,730976,0
2011-09-13,6.5542,6.5674,6.2894,6.4153,1227175,0
2011-09-14,6.4681,6.6732,6.2165,6.5674,861958,0
2011-09-15,6.6004,6.9117,6.5873,6.7529,1102563,0
2011-09-16,6.766,6.8057,6.5807,6.7197,629637,0
2011-09-19,6.5873,6.6137,6.3028,6.4282,904463,0
2011-09-20,6.4548,6.7331,6.4418,6.4748,582470,0
2011-09-21,6.4748,6.5014,6.2364,6.2364,531921,0
2011-09-22,6.0774,6.1106,5.9253,6.0314,1881965,0
2011-09-23,5.9649,6.1636,5.932,5.9782,1997501,0
2011-09-26,6.0579,6.0908,5.8261,6.0579,448831,0
2011-09-27,6.2101,6.5278,6.1835,6.2431,518769,0
2011-09-28,6.2495,6.2761,6.071,6.1106,430305,0
2011-09-29,6.3226,6.4617,6.0974,6.2894,307366,0
2011-09-30,6.162,6.1822,5.9738,6.0478,643938,0
2011-10-03,5.9915,6.0246,5.6073,5.6407,934810,0
2011-10-04,5.5282,5.9981,5.2962,5.9782,1410841,0
2011-10-05,5.9755,6.417,5.8615,6.3904,1127216,0
2011-10-06,6.3099,6.3904,6.1089,6.3702,1080933,0
2011-10-07,6.4282,6.4814,6.2563,6.3952,809801,0
2011-10-10,6.4878,6.8057,6.4748,6.6204,1074384,0
2011-10-11,6.5344,6.7197,6.4814,6.6137,799937,0
2011-10-12,6.6535,7.0972,6.6403,7.0438,737830,0
2011-10-13,6.9581,6.9581,6.6335,6.9052,466454,0
2011-10-14,7.0309,7.1038,6.6932,6.852,624187,0
2011-10-17,6.8852,6.9183,6.4814,6.521,526661,0
2011-10-18,6.5344,6.8057,6.4878,6.8057,720421,0
2011-10-19,6.7925,6.9183,6.5278,6.6071,740535,0
2011-10-20,6.6137,6.6998,6.4084,6.6204,604375,0
2011-10-21,6.6998,7.0375,6.6667,6.9714,783699,0
2011-10-24,7.0047,7.1965,6.978,7.1566,1222448,0
2011-10-25,7.1596,7.1596,6.9055,6.9121,323499,0
2011-10-26,7.0375,7.1435,6.9249,7.0972,356835,0
2011-10-27,7.3554,7.5473,7.2625,7.4678,528464,0
2011-10-28,7.4673,7.5746,7.3402,7.5412,352230,0
2011-10-31,7.4253,7.4522,7.1969,7.2238,600051,0
2011-11-01,6.7917,6.9991,6.5708,6.591,1499322,0
2011-11-02,6.4084,6.7794,6.4084,6.6667,624626,0
2011-11-03,6.7715,6.9121,6.6244,6.8785,281998,0
2011-11-04,6.8049,6.8785,6.5107,6.7113,477009,0
2011-11-07,6.7331,6.9644,6.594,6.8589,386344,0
2011-11-08,6.9055,6.9724,6.7314,6.8852,1408222,0
2011-11-09,6.6311,6.6913,6.3904,6.437,929487,0
2011-11-10,6.5507,6.5574,6.33,6.417,372797,0
2011-11-11,6.5038,6.5842,6.2563,6.2898,1153600,0
2011-11-14,6.2229,6.2898,6.0422,6.1558,961074,0
2011-11-15,6.136,6.2361,5.9286,6.089,1800759,0
2011-11-16,5.5737,5.7345,5.4668,5.6274,3678921,0
2011-11-17,5.5604,5.5805,5.3327,5.3394,2241038,0
2011-11-18,5.0787,5.4668,5.0587,5.2929,53067118,0
2011-11-21,5.159,5.2327,4.9651,5.1524,6138930,0
2011-11-22,5.1055,5.2192,5.052,5.1055,3804738,0
2011-11-23,5.0319,5.0854,4.9517,5.0048,5149009,0
2011-11-25,5.0186,5.0854,4.9783,5.0119,1007420,0
2011-11-28,5.0988,5.1857,5.0253,5.0453,2436110,0
2011-11-29,5.0719,5.0719,4.8981,4.9716,3272866,0
2011-11-30,5.1762,5.2851,5.0604,5.2579,5380775,0
2011-12-01,5.206,5.2727,5.179,5.2393,1745358,0
2011-12-02,5.2593,5.4334,5.2125,5.3465,3641941,0
2011-12-05,5.4467,5.6808,5.4131,5.6407,4368269,0
2011-12-06,5.6141,5.6808,5.5069,5.6072,2847532,0
2011-12-07,5.5737,5.6876,5.4802,5.6675,1973697,0
2011-12-08,5.5604,5.5873,5.2995,5.46,1761727,0
2011-12-09,5.4467,5.6207,5.3864,5.547,1262130,0
2011-12-12,5.4401,5.4668,5.2929,5.3327,1682999,0
2011-12-13,5.353,5.3799,5.1924,5.2795,2024573,0
2011-12-14,5.2125,5.2327,5.0653,5.1524,1988936,0
2011-12-15,5.2192,5.3262,5.1256,5.2727,1188325,0
2011-12-16,5.3061,5.4199,5.179,5.2327,1601740,0
2011-12-19,5.2528,5.3197,5.1857,5.2125,1162412,0
2011-12-20,5.3799,5.7078,5.3731,5.5137,4355549,0
2011-12-21,5.4735,5.7611,5.4067,5.7345,1502695,0
2011-12-22,5.741,5.8414,5.6608,5.721,2961609,0
2011-12-23,5.7477,5.8549,5.7345,5.7679,1068759,0
2011-12-27,5.7276,5.8081,5.547,5.5737,867516,0
2011-12-28,5.5873,5.6207,5.46,5.5069,1361907,0
2011-12-29,5.5002,5.5873,5.4467,5.527,806631,0
2011-12-30,5.5022,5.7683,5.4812,5.6283,2804000,0
2012-01-03,5.828,5.8414,5.6207,5.6608,1795402,0
2012-01-04,5.6072,5.6742,5.5002,5.5873,1846322,0
2012-01-05,5.5336,5.7679,5.4868,5.6541,5564713,0
2012-01-06,5.828,6.1827,5.828,6.0356,4756102,0
2012-01-09,6.3436,6.3436,6.0287,6.1292,3142085,0
2012-01-10,6.1961,6.2163,6.0756,6.1961,2337178,0
2012-01-11,6.1083,6.2223,6.1083,6.1888,1028242,0
2012-01-12,6.1754,6.2157,6.041,6.1888,914866,0
2012-01-13,6.0555,6.243,6.0287,6.2295,1095239,0
2012-01-17,6.2761,6.3499,6.2091,6.2697,1662281,0
2012-01-18,6.2295,6.3568,6.2229,6.3436,1484691,0
2012-01-19,6.417,6.6175,6.33,6.5307,2605002,0
2012-01-20,6.5174,6.591,6.4436,6.5507,1402903,0
2012-01-23,6.5776,6.5842,6.437,6.4772,1531164,0
2012-01-24,6.4102,6.4571,6.3368,6.437,2441073,0
2012-01-25,6.4236,6.6913,6.4236,6.6311,2219944,0
2012-01-26,6.6646,6.7113,6.5776,6.6244,1746197,0
2012-01-27,6.6121,6.7399,6.5316,6.6593,1786001,0
2012-01-30,6.611,6.6444,6.4974,6.6175,2250821,0
2012-01-31,6.6923,6.7834,6.552,6.6433,1997362,0
2012-02-01,6.7783,6.9121,6.6311,6.8183,2772558,0
2012-02-02,6.8852,6.959,6.7582,6.8252,2040804,0
2012-02-03,6.9414,7.1296,6.8742,7.0491,901960,0
2012-02-06,6.9924,7.1998,6.9924,7.1731,813162,0
2012-02-07,7.1362,7.2638,7.022,7.1296,1236984,0
2012-02-08,7.1563,7.1634,6.6726,6.8204,3972427,0
2012-02-09,6.6726,7.1026,6.4509,6.8674,2187469,0
2012-02-10,6.7466,6.7533,6.5114,6.6257,2780830,0
2012-02-13,6.6456,6.6456,6.3972,6.424,1982843,0
2012-02-14,6.3499,6.5047,6.2627,6.3164,2479107,0
2012-02-15,6.3231,6.4373,6.2223,6.3368,1933651,0
2012-02-16,6.3436,6.545,6.3098,6.4913,950478,0
2012-02-17,6.5652,6.7735,6.498,6.6526,1710693,0
2012-02-21,6.713,6.7735,6.5852,6.6861,1821057,0
2012-02-22,6.7061,6.7061,6.5247,6.5921,939072,0
2012-02-23,6.5852,6.6593,6.5247,6.6526,637549,0
2012-02-24,6.6191,6.6861,6.4913,6.5652,970157,0
2012-02-27,6.518,6.6391,6.4106,6.5921,1183114,0
2012-02-28,6.5785,6.6121,6.4174,6.4777,1251121,0
2012-02-29,6.4822,6.5095,6.3054,6.3393,1564361,0
2012-03-01,6.3703,6.5517,6.33,6.471,2143449,0
2012-03-02,6.545,6.6593,6.3098,6.3905,2949089,0
2012-03-05,6.4174,6.4643,6.3164,6.4038,1374089,0
2012-03-06,6.33,6.3436,6.0611,6.0611,2600567,0
2012-03-07,6.1352,6.3499,6.041,6.3033,2092522,0
2012-03-08,6.3568,6.3905,6.2021,6.2157,835911,0
2012-03-09,6.2427,6.33,6.1957,6.3231,912851,0
2012-03-12,6.2895,6.3164,6.1418,6.2157,1006389,0
2012-03-13,6.2697,6.498,6.1957,6.3436,1594827,0
2012-03-14,6.3838,6.4106,6.2357,6.33,886629,0
2012-03-15,6.3905,6.4509,6.2697,6.3768,847001,0
2012-03-16,6.4038,6.5852,6.3838,6.498,1036361,0
2012-03-19,6.498,6.6593,6.4575,6.5114,961299,0
2012-03-20,6.4845,6.5247,6.3905,6.498,573901,0
2012-03-21,6.4913,6.6056,6.3905,6.5114,562391,0
2012-03-22,6.4106,6.4913,6.33,6.3703,531293,0
2012-03-23,6.3568,6.4373,6.3231,6.3568,436614,0
2012-03-26,6.4106,6.4373,6.2561,6.2697,942516,0
2012-03-27,6.2561,6.3033,6.1418,6.2091,1300456,0
2012-03-28,6.1957,6.3703,6.0209,6.1487,1067750,0
2012-03-29,6.1149,6.1957,5.9873,6.1487,1315176,0
2012-03-30,6.2306,6.3619,6.1614,6.2374,1024963,0
2012-04-02,6.2291,6.4106,6.1216,6.3164,952463,0
2012-04-03,6.2963,6.5517,6.2157,6.5316,1914736,0
2012-04-04,6.4822,6.5162,6.3801,6.4822,1108396,0
2012-04-05,6.4346,6.5367,6.4346,6.4549,965053,0
2012-04-09,6.3768,6.3905,6.1687,6.2223,784758,0
2012-04-10,6.2021,6.2561,6.088,6.1216,1083031,0
2012-04-11,6.2223,6.2829,6.0478,6.0543,1171660,0
2012-04-12,6.0948,6.2697,5.9604,6.1487,1792604,0
2012-04-13,6.1487,6.2291,6.0074,6.041,1145156,0
2012-04-16,6.0679,6.2157,5.9738,6.0478,1145174,0
2012-04-17,6.1285,6.1897,5.9995,6.013,1191907,0
2012-04-18,5.9738,6.0007,5.8933,5.9604,1293935,0
2012-04-19,5.9738,6.0343,5.779,5.8663,1300554,0
2012-04-20,5.8971,6.047,5.5707,5.6251,3110896,0
2012-04-23,5.5032,5.5973,5.3758,5.5369,2221864,0
2012-04-24,5.5436,5.5571,5.4159,5.4563,1787612,0
2012-04-25,5.5167,5.5772,5.3488,5.4362,3069726,0
2012-04-26,5.4228,5.6714,5.4025,5.584,2142626,0
2012-04-27,5.6251,5.8224,5.5571,5.7954,2059141,0
2012-04-30,5.8018,5.8986,5.7326,5.8986,1227274,0
2012-05-01,5.8769,6.013,5.7272,5.9245,1877464,0
2012-05-02,6.013,6.0197,5.7476,5.8564,1704671,0
2012-05-03,5.8903,5.9449,5.6251,5.6795,2424107,0
2012-05-04,5.6456,5.7816,5.5843,5.5978,2820157,0
2012-05-07,5.5301,5.7342,5.3939,5.6321,2808637,0
2012-05-08,5.5843,5.5843,5.4689,5.5095,1099743,0
2012-05-09,5.4347,5.6523,5.3939,5.5571,1716779,0
2012-05-10,5.5775,5.6727,5.5163,5.5232,750521,0
2012-05-11,5.4552,5.6115,5.4481,5.4893,635503,0
2012-05-14,5.4416,5.4893,5.3192,5.3192,820129,0
2012-05-15,5.36,5.4347,5.2238,5.292,1123756,0
2012-05-16,5.3054,5.4076,5.292,5.3327,1302126,0
2012-05-17,5.36,5.3939,5.0742,5.1151,1191191,0
2012-05-18,5.1083,5.1285,4.6729,4.7615,3060139,0
2012-05-21,4.7004,5.0061,4.6662,4.9315,1632260,0
2012-05-22,4.9586,5.0061,4.7817,4.8771,1271578,0
2012-05-23,4.8226,4.911,4.6796,4.8837,982356,0
2012-05-24,4.843,5.013,4.7615,4.8226,692556,0
2012-05-25,4.8226,4.9382,4.7751,4.9382,725172,0
2012-05-29,4.9655,5.0266,4.8498,4.9244,1134287,0
2012-05-30,4.843,4.911,4.7615,4.9044,1008556,0
2012-05-31,4.9234,4.9652,4.8129,4.9305,657320,0
2012-06-01,4.5434,4.8362,4.4622,4.7274,1981577,0
2012-06-04,4.7682,4.7751,4.5234,4.6322,1993226,0
2012-06-05,4.605,4.7274,4.5776,4.7069,2371485,0
2012-06-06,4.8295,4.9655,4.8226,4.9044,2095081,0
2012-06-07,4.9721,5.0402,4.911,4.9518,2404448,0
2012-06-08,4.911,5.0197,4.8498,4.9925,555724,0
2012-06-11,5.0674,5.1012,4.911,4.9178,341156,0
2012-06-12,5.0061,5.0674,4.8565,5.0197,802160,0
2012-06-13,4.9655,5.0334,4.8703,4.911,644172,0
2012-06-14,4.8974,4.9925,4.8634,4.9315,564210,0
2012-06-15,4.9244,5.1285,4.8974,5.0946,676864,0
2012-06-18,5.0742,5.2442,5.0334,5.156,2420431,0
2012-06-19,5.326,5.3735,5.1354,5.1762,1435276,0
2012-06-20,5.2035,5.2442,5.0742,5.2442,1020247,0
2012-06-21,5.2851,5.3123,5.0742,5.0877,1245121,0
2012-06-22,5.1151,5.183,4.9789,5.1762,1363380,0
2012-06-25,5.1012,5.1012,4.9586,5.0604,915380,0
2012-06-26,5.0877,5.1488,5.0061,5.0674,456774,0
2012-06-27,5.0674,5.1285,5.0061,5.1151,796093,0
2012-06-28,5.0472,5.1354,5.0061,5.0946,477257,0
2012-06-29,5.2152,5.2503,5.1311,5.1592,2383470,0
2012-07-02,5.1423,5.1762,5.0266,5.1423,481045,0
2012-07-03,5.1518,5.1726,5.0825,5.1451,519738,0
2012-07-05,5.0966,5.1794,5.0341,5.1656,465394,0
2012-07-06,5.0877,5.1217,5.0402,5.0946,409140,0
2012-07-09,5.0604,5.1285,4.9858,5.0197,541279,0
2012-07-10,5.0266,5.1083,4.9044,4.911,688582,0
2012-07-11,4.945,4.9721,4.8771,4.911,380092,0
2012-07-12,4.8771,4.9789,4.8703,4.9655,632436,0
2012-07-13,4.9582,5.0619,4.9375,5.0135,547041,0
2012-07-16,4.9858,5.0334,4.8565,4.9244,301681,0
2012-07-17,4.9443,4.9443,4.8197,4.8958,395186,0
2012-07-18,4.8683,5.0065,4.8612,4.9788,502302,0
2012-07-19,4.9993,4.9993,4.8023,4.911,1145002,0
2012-07-20,4.8545,4.8545,4.7094,4.7922,974944,0
2012-07-23,4.7412,4.7615,4.6593,4.7615,2302756,0
2012-07-24,4.7505,4.7578,4.6608,4.6816,854358,0
2012-07-25,4.7615,4.7954,4.6796,4.6933,813279,0
2012-07-26,4.6933,4.7885,4.6524,4.6524,718660,0
2012-07-27,4.6678,4.8893,4.6678,4.8407,1401318,0
2012-07-30,4.843,4.8907,4.7204,4.8158,1267731,0
2012-07-31,4.7953,4.9912,4.7812,4.9281,1096731,0
2012-08-01,4.9443,4.9927,4.7784,4.8337,1165383,0
2012-08-02,4.9305,5.4422,4.8612,5.4006,3562333,0
2012-08-03,5.5597,5.608,5.2486,5.3454,1828042,0
2012-08-06,5.4006,5.5114,5.3039,5.4216,830896,0
2012-08-07,5.5529,5.864,5.5114,5.7118,3414456,0
2012-08-08,5.6635,5.9055,5.5184,5.8154,3213666,0
2012-08-09,5.9677,6.0025,5.8432,5.864,863577,0
2012-08-10,5.9608,5.9608,5.7118,5.8018,756438,0
2012-08-13,5.8018,5.8779,5.6912,5.8087,1010917,0
2012-08-14,5.864,5.9125,5.6843,5.8917,1140128,0
2012-08-15,5.9192,5.9402,5.6843,5.6912,957125,0
2012-08-16,5.7256,5.795,5.6635,5.7049,870700,0
2012-08-17,5.7326,5.7811,5.6358,5.7395,919779,0
2012-08-20,5.6635,5.7326,5.4699,5.6705,1181451,0
2012-08-21,5.7049,5.7741,5.4216,5.4974,2334606,0
2012-08-22,5.4699,5.6564,5.4422,5.6564,1405733,0
2012-08-23,5.6221,5.6564,5.4489,5.4561,957145,0
2012-08-24,5.4353,5.5529,5.3592,5.4905,959323,0
2012-08-27,5.5252,5.5252,5.3869,5.4284,1165881,0
2012-08-28,5.4422,5.5114,5.3937,5.4837,1168250,0
2012-08-29,5.5184,5.5666,5.4422,5.463,1157792,0
2012-08-30,5.4699,5.4699,5.3454,5.4489,951856,0
2012-08-31,5.4883,5.5234,5.3833,5.4533,641298,0
2012-09-04,5.463,5.7189,5.38,5.6635,1604892,0
2012-09-05,5.7256,5.8708,5.6497,5.8295,2297668,0
2012-09-06,5.8849,6.0992,5.8708,6.0853,2746235,0
2012-09-07,6.0508,6.113,5.9331,6.0092,911832,0
2012-09-10,6.0437,6.0508,5.8917,5.9263,1080910,0
2012-09-11,5.9746,6.0025,5.9125,5.9885,872345,0
2012-09-12,5.9814,6.3135,5.9677,6.3135,4359843,0
2012-09-13,6.3412,6.3828,6.2236,6.3342,2178936,0
2012-09-14,6.4518,6.6386,6.4518,6.6316,4122891,0
2012-09-17,6.6109,6.7075,6.5416,6.7075,2142117,0
2012-09-18,6.7075,6.7769,6.6524,6.673,1970276,0
2012-09-19,6.6453,6.6524,6.4656,6.5555,1727875,0
2012-09-20,6.5626,6.6316,6.5002,6.5902,2387004,0
2012-09-21,6.6801,6.7353,6.604,6.673,2044500,0
2012-09-24,6.6801,6.7146,6.5763,6.7075,1664971,0
2012-09-25,6.7559,6.839,6.6386,6.7075,4617941,0
2012-09-26,6.7203,6.7203,6.5733,6.6011,1688171,0
2012-09-27,6.6994,6.7203,6.6224,6.6643,2080535,0
2012-09-28,6.6643,6.6782,6.4823,6.6782,1596156,0
2012-10-01,6.7075,6.7769,6.6386,6.687,1751326,0
2012-10-02,6.7694,6.7763,6.552,6.6011,1613100,0
2012-10-03,6.6504,6.7062,6.5873,6.6364,1753442,0
2012-10-04,6.7062,6.7342,6.5662,6.6923,1132184,0
2012-10-05,6.7559,6.7977,6.6801,6.7284,867379,0
2012-10-08,6.7146,6.8113,6.6386,6.7559,859521,0
2012-10-09,6.7769,6.9151,6.7213,6.7837,1159573,0
2012-10-10,6.7769,6.8945,6.77,6.8737,1314870,0
2012-10-11,6.9151,7.0537,6.8737,6.9774,1360871,0
2012-10-12,6.9011,6.9635,6.8182,6.9011,638290,0
2012-10-15,6.9011,6.9288,6.8113,6.8527,643320,0
2012-10-16,6.8805,7.1021,6.8113,7.0537,1073396,0
2012-10-17,7.1088,7.1502,7.0255,7.1225,1165811,0
2012-10-18,7.0603,7.1225,7.0189,7.0879,490471,0
2012-10-19,7.0537,7.0879,6.8044,6.8737,1064909,0
2012-10-22,6.8113,6.8667,6.6386,6.839,699858,0
2012-10-23,6.7342,6.8182,6.6364,6.6572,1816675,0
2012-10-24,6.7353,6.7769,6.5902,6.7146,650003,0
2012-10-25,6.7492,6.7905,6.673,6.7559,892300,0
2012-10-26,6.7694,6.9585,6.7134,6.8605,1192816,0
2012-10-31,7.0073,7.0073,6.8672,6.9232,792718,0
2012-11-01,6.9288,7.0951,6.9011,6.9288,898924,0
2012-11-02,6.9094,7.1051,6.7763,6.9162,1325597,0
2012-11-05,6.9374,7.0635,6.8182,6.8182,809237,0
2012-11-06,6.8532,6.9302,6.8113,6.8182,1144154,0
2012-11-07,6.7274,6.7694,6.4402,6.4963,1452202,0
2012-11-08,6.5803,6.6504,6.4193,6.4263,763294,0
2012-11-09,6.3772,6.5873,6.2652,6.5243,1006134,0
2012-11-12,6.5454,6.6292,6.3494,6.3843,945398,0
2012-11-13,6.3704,6.4053,6.2652,6.3073,732665,0
2012-11-14,6.3423,6.3633,5.9854,6.1183,1248286,0
2012-11-15,6.1603,6.2093,6.0133,6.1882,759543,0
2012-11-16,6.2303,6.3213,6.0691,6.2373,744394,0
2012-11-19,6.3142,6.4752,6.3142,6.3284,371145,0
2012-11-20,6.3772,6.3911,6.2934,6.3564,484523,0
2012-11-21,6.3704,6.4402,6.2862,6.3772,393585,0
2012-11-23,6.4333,6.5314,6.3704,6.5314,306996,0
2012-11-26,6.5105,6.5385,6.4123,6.5031,473557,0
2012-11-27,6.5105,6.5733,6.3911,6.5454,579594,0
2012-11-28,6.5454,6.5454,6.4615,6.5105,253779,0
2012-11-29,6.5454,6.6923,6.5105,6.6083,639375,0
2012-11-30,6.6504,6.7062,6.6153,6.6643,579464,0
2012-12-03,6.6994,6.7412,6.5733,6.6292,558049,0
2012-12-04,6.6224,6.7484,6.5454,6.6224,475484,0
2012-12-05,6.6994,6.6994,6.5105,6.6011,654794,0
2012-12-06,6.5873,6.6364,6.5105,6.6153,647055,0
2012-12-07,6.6153,6.7553,6.5385,6.7553,552762,0
2012-12-10,6.7203,6.7484,6.6504,6.7342,412782,0
2012-12-11,6.7901,6.7901,6.6504,6.6923,442687,0
2012-12-12,6.6853,6.8605,6.6153,6.8113,914628,0
2012-12-13,6.8393,6.8605,6.6923,6.6994,461257,0
2012-12-14,6.6572,6.7624,6.5454,6.5454,822883,0
2012-12-17,6.5385,6.6153,6.4402,6.5031,1451570,0
2012-12-18,6.5454,6.7342,6.5031,6.6994,973517,0
2012-12-19,6.7062,6.7484,6.6364,6.6643,522827,0
2012-12-20,6.6433,6.6433,6.4615,6.6011,2245542,0
2012-12-21,6.552,6.6572,6.4752,6.552,1172016,0
2012-12-24,6.5243,6.5944,6.4963,6.5031,285400,0
2012-12-26,6.5031,6.6153,6.4542,6.5803,1301572,0
2012-12-27,6.6011,6.6504,6.5243,6.5594,553614,0
2012-12-28,6.5105,6.6292,6.5031,6.5385,453377,0
2012-12-31,6.5385,6.6504,6.4823,6.6504,728930,0
2013-01-02,6.7901,6.9302,6.7342,6.8954,1194473,0
2013-01-03,6.9022,6.9792,6.7624,6.9094,1673267,0
2013-01-04,6.9162,6.9724,6.8182,6.8954,1374406,0
2013-01-07,6.8325,6.9022,6.7274,6.7834,724834,0
2013-01-08,6.6853,6.7553,6.5454,6.6224,2299597,0
2013-01-09,6.6083,6.6853,6.4823,6.5031,2242153,0
2013-01-10,6.4823,6.6011,6.4752,6.5594,1803716,0
2013-01-11,6.5944,6.6572,6.4752,6.5594,2123015,0
2013-01-14,6.5594,6.6364,6.5105,6.5662,1421739,0
2013-01-15,6.5385,6.5733,6.4752,6.4963,1110382,0
2013-01-16,6.5105,6.5105,6.4123,6.4193,740649,0
2013-01-17,6.4542,6.6504,6.4542,6.5594,1282413,0
2013-01-18,6.5662,6.6292,6.5243,6.5594,757072,0
2013-01-22,6.3911,6.6083,6.3073,6.5662,2789677,0
2013-01-23,6.552,6.5873,6.4333,6.4823,835391,0
2013-01-24,6.5031,6.6364,6.4823,6.6083,1848575,0
2013-01-25,6.6643,6.7484,6.6153,6.7134,1002934,0
2013-01-28,6.7484,6.8532,6.7274,6.8182,1170659,0
2013-01-29,6.8325,6.8954,6.7624,6.8532,1309246,0
2013-01-30,6.8954,6.9162,6.8042,6.8672,1361065,0
2013-01-31,6.8325,6.9934,6.7973,6.9302,1045413,0
2013-02-01,6.9374,7.1124,6.9094,7.0704,2151011,0
2013-02-04,6.9864,7.1475,6.8883,7.1264,1645516,0
2013-02-05,7.2104,7.4343,7.1683,7.4204,1811228,0
2013-02-06,7.4204,7.5254,7.3364,7.5042,2154194,0
2013-02-07,7.6094,7.6094,7.0214,7.3503,12179924,0
2013-02-08,7.4483,7.455,7.1542,7.2734,2805350,0
2013-02-11,7.4412,7.4412,7.2803,7.3925,3084972,0
2013-02-12,7.4134,7.4343,7.2663,7.3293,3189456,0
2013-02-13,7.3784,7.3992,7.0704,7.2595,4069575,0
2013-02-14,7.3724,7.4102,7.2066,7.214,2755650,0
2013-02-15,7.3876,7.4179,7.0932,7.1312,2237021,0
2013-02-19,7.2746,7.3424,6.9727,7.0179,3280646,0
2013-02-20,7.0632,7.101,6.8215,6.8444,3968999,0
2013-02-21,6.8444,6.9047,6.5878,6.6631,2656885,0
2013-02-22,6.8896,6.8971,6.6558,6.7084,1771938,0
2013-02-25,6.7992,6.8444,6.6932,6.716,1673017,0
2013-02-26,6.7538,6.8596,6.6406,6.8367,1344318,0
2013-02-27,6.8669,6.9425,6.7915,6.8971,2141131,0
2013-02-28,6.9274,6.9727,6.784,6.8896,2432435,0
2013-03-01,6.8896,6.9425,6.7235,6.8517,1504445,0
2013-03-04,6.9123,7.0782,6.8367,7.0179,2239043,0
2013-03-05,7.1386,7.2066,7.0253,7.1312,1566075,0
2013-03-06,7.1386,7.2066,7.0103,7.0782,987830,0
2013-03-07,7.116,7.199,7.0405,7.0859,1113066,0
2013-03-08,7.1462,7.1687,7.0103,7.0932,1052779,0
2013-03-11,7.0932,7.1537,7.0179,7.0707,1117764,0
2013-03-12,7.0932,7.1687,6.95,7.0329,787991,0
2013-03-13,7.0707,7.1084,6.9802,7.0782,1116341,0
2013-03-14,7.1236,7.3273,7.101,7.3048,1360303,0
2013-03-15,7.3424,7.3876,7.199,7.3121,1370697,0
2013-03-18,7.2746,7.3801,7.184,7.3575,3845874,0
2013-03-19,7.3951,7.4402,7.199,7.3801,2573862,0
2013-03-20,7.4704,7.4933,7.2066,7.2746,1957690,0
2013-03-21,7.2595,7.3575,7.1236,7.1386,1487154,0
2013-03-22,7.1236,7.282,7.1236,7.184,1344947,0
2013-03-25,7.2517,7.3048,7.0782,7.1312,5071308,0
2013-03-26,7.184,7.3198,7.1312,7.2746,1289203,0
2013-03-27,7.2367,7.2367,6.9802,7.0103,2214708,0
2013-03-28,7.0481,7.0932,6.9952,7.0555,1306049,0
2013-04-01,7.101,7.1386,6.9877,7.0481,1246080,0
2013-04-02,7.0555,7.1537,6.9952,7.1386,1021134,0
2013-04-03,7.1687,7.2066,7.0329,7.0932,1198753,0
2013-04-04,7.1386,7.1537,6.95,7.116,739527,0
2013-04-05,7.0103,7.1236,6.9425,7.101,709946,0
2013-04-08,7.1386,7.2066,7.0555,7.1764,1082541,0
2013-04-09,7.199,7.3801,7.1537,7.3724,940582,0
2013-04-10,7.4254,7.5159,7.3651,7.4704,1064016,0
2013-04-11,7.4254,7.6066,7.4102,7.5159,1377942,0
2013-04-12,7.5008,7.5309,7.2898,7.3048,1371191,0
2013-04-15,7.282,7.3651,6.9575,6.9727,1322410,0
2013-04-16,7.0632,7.4329,7.0632,7.3951,1063779,0
2013-04-17,7.3048,7.4254,7.1084,7.1914,1348250,0
2013-04-18,7.2218,7.2517,6.9425,7.0179,886937,0
2013-04-19,7.0707,7.2517,7.0179,7.1687,676513,0
2013-04-22,7.2066,7.3801,7.0632,7.3575,849178,0
2013-04-23,7.3951,7.5838,7.3273,7.4933,1197923,0
2013-04-24,7.5159,7.5234,7.4402,7.5008,354961,0
2013-04-25,7.5084,7.5536,7.3273,7.3724,605571,0
2013-04-26,7.3876,7.5386,7.3349,7.4783,705942,0
2013-04-29,7.4783,7.5687,7.4631,7.5462,624510,0
2013-04-30,7.5084,7.8027,7.4783,7.7423,1209869,0
2013-05-01,7.7499,7.8856,7.6216,7.7651,1352357,0
2013-05-02,7.9237,8.2701,7.8932,7.9536,3110215,0
2013-05-03,8.4438,8.4825,8.0062,8.346,3980683,0
2013-05-06,8.4825,8.8665,8.3981,8.6182,3448163,0
2013-05-07,8.6028,8.6553,8.4289,8.4369,2472676,0
2013-05-08,8.4369,8.7305,8.4369,8.6636,2955543,0
2013-05-09,8.7169,8.7561,8.5628,8.6708,2120806,0
2013-05-10,8.6944,8.8176,8.5156,8.5315,1248373,0
2013-05-13,8.5628,8.593,8.214,8.2917,2486581,0
2013-05-14,8.2995,8.6246,8.2995,8.6012,2730716,0
2013-05-15,8.5075,8.9739,8.4235,8.9181,2091502,0
2013-05-16,8.9263,9.0115,8.8412,8.9263,1271621,0
2013-05-17,9.0275,9.034,8.8484,8.9569,1608904,0
2013-05-20,8.9409,9.0727,8.8258,8.9569,2828104,0
2013-05-21,9.0115,9.2658,8.8638,9.003,1701712,0
2013-05-22,9.003,9.1425,8.8412,8.9654,3090723,0
2013-05-23,8.7714,8.8176,8.4694,8.6473,4610245,0
2013-05-24,8.6012,8.9739,8.6012,8.9263,1629007,0
2013-05-28,9.1349,9.2434,8.9263,8.9739,2807665,0
2013-05-29,8.9654,8.9739,8.6246,8.7098,1052377,0
2013-05-30,8.7397,8.9181,8.678,8.7714,936970,0
2013-05-31,8.7967,8.8829,8.6318,8.6553,1202148,0
2013-06-03,8.7025,8.7169,8.5156,8.6246,1179394,0
2013-06-04,8.6636,8.6636,8.4772,8.5387,1097723,0
2013-06-05,8.5075,8.5315,8.2451,8.2762,941477,0
2013-06-06,8.222,8.2841,7.9512,8.1522,1951947,0
2013-06-07,8.2297,8.3305,8.1522,8.253,2257406,0
2013-06-10,8.253,8.5156,8.214,8.4694,1499705,0
2013-06-11,8.3692,8.5075,8.1986,8.2762,823886,0
2013-06-12,8.4157,8.5156,8.168,8.1833,695713,0
2013-06-13,8.1756,8.4694,8.1369,8.4307,700846,0
2013-06-14,8.4694,8.5315,8.346,8.4853,1537268,0
2013-06-17,8.5468,8.6399,8.4772,8.5004,778639,0
2013-06-18,8.5236,8.5851,8.4694,8.5004,979071,0
2013-06-19,8.5236,8.5708,8.3072,8.3149,569051,0
2013-06-20,8.1909,8.2297,7.7733,7.8585,956918,0
2013-06-21,7.9435,7.9512,7.6728,7.8661,1602041,0
2013-06-24,7.8585,7.9049,7.5336,7.7347,1955459,0
2013-06-25,7.8585,8.1522,7.7812,8.0364,965044,0
2013-06-26,8.1446,8.222,7.9899,7.9899,719487,0
2013-06-27,8.0906,8.1986,8.0364,8.1213,764170,0
2013-06-28,8.106,8.168,8.0364,8.0751,816293,0
2013-07-01,8.1213,8.3383,8.1213,8.2917,687071,0
2013-07-02,8.3227,8.5156,8.1213,8.2297,720970,0
2013-07-03,8.214,8.2762,8.0906,8.168,359606,0
2013-07-05,8.3072,8.3534,8.0984,8.2451,584645,0
2013-07-08,8.3383,8.4535,8.106,8.3072,1146606,0
2013-07-09,8.385,8.385,8.168,8.2374,837675,0
2013-07-10,8.2374,8.4157,8.2374,8.3613,605292,0
2013-07-11,8.6174,8.6553,8.4772,8.5708,970785,0
2013-07-12,8.5851,8.5851,8.4078,8.5708,805092,0
2013-07-15,8.5549,8.6862,8.5156,8.5771,881553,0
2013-07-16,8.6012,8.6399,8.4147,8.4147,375324,0
2013-07-17,8.4772,8.5851,8.4394,8.5851,829574,0
2013-07-18,8.6093,8.7632,8.5236,8.6708,1085554,0
2013-07-19,8.6093,8.7025,8.5387,8.6318,1262842,0
2013-07-22,8.6399,8.9409,8.6399,8.8718,1500027,0
2013-07-23,8.9494,8.9494,8.7632,8.7785,2037565,0
2013-07-24,8.8557,8.9181,8.6399,8.6553,740335,0
2013-07-25,8.6246,8.7324,8.5628,8.7098,407172,0
2013-07-26,8.6636,8.7785,8.6399,8.7632,320200,0
2013-07-29,8.7632,8.8638,8.6012,8.6862,341991,0
2013-07-30,8.7561,8.8094,8.6399,8.7025,543872,0
2013-07-31,8.6862,8.8557,8.6862,8.7397,961638,0
2013-08-01,8.9099,8.9336,8.794,8.8873,1680683,0
2013-08-02,9.1196,9.1196,8.7251,8.8176,1159234,0
2013-08-05,8.8176,8.9569,8.7632,8.8945,1167541,0
2013-08-06,8.8945,8.8945,8.5771,8.7025,1461327,0
2013-08-07,8.7025,8.7251,8.5156,8.6093,1129954,0
2013-08-08,8.7107,8.7805,8.5227,8.5227,723891,0
2013-08-09,8.4916,8.7588,8.4131,8.7107,712410,0
2013-08-12,8.6871,8.6871,8.4676,8.6717,688136,0
2013-08-13,8.6717,8.9217,8.6399,8.8756,612834,0
2013-08-14,8.891,8.9617,8.7588,8.7885,846826,0
2013-08-15,8.6789,8.7805,8.5539,8.7588,716078,0
2013-08-16,8.7034,8.8829,8.6246,8.7034,499687,0
2013-08-19,8.6789,8.6953,8.4916,8.5147,440969,0
2013-08-20,8.5066,8.6399,8.4676,8.6012,2452661,0
2013-08-21,8.5378,8.6012,8.4369,8.593,300047,0
2013-08-22,8.6174,8.7967,8.5851,8.7415,698003,0
2013-08-23,8.766,8.7967,8.6246,8.766,220292,0
2013-08-26,8.774,8.774,8.5851,8.6174,232821,0
2013-08-27,8.5147,8.6012,8.2564,8.2795,744033,0
2013-08-28,8.264,8.327,8.1465,8.2719,1689473,0
2013-08-29,8.2795,8.6174,8.2795,8.4595,504355,0
2013-08-30,8.4835,8.5066,8.3116,8.3116,250819,0
2013-09-03,8.4518,8.4676,7.9585,8.1779,1697725,0
2013-09-04,8.2253,8.3116,8.0526,8.2012,1280707,0
2013-09-05,8.1779,8.3116,8.0604,8.2253,1341406,0
2013-09-06,8.3116,8.4595,8.1859,8.327,870791,0
2013-09-09,8.327,8.4212,8.264,8.3347,475321,0
2013-09-10,8.3974,8.5458,8.3735,8.4518,742189,0
2013-09-11,8.4518,8.6246,8.3893,8.6093,2384520,0
2013-09-12,8.6093,8.7107,8.5147,8.5378,346377,0
2013-09-13,8.593,8.6953,8.4289,8.5307,851529,0
2013-09-16,8.6717,8.7261,8.4755,8.5307,3401026,0
2013-09-17,8.5458,8.7107,8.5307,8.6473,837612,0
2013-09-18,8.6553,8.7805,8.5771,8.7805,714854,0
2013-09-19,8.8204,9.0077,8.7333,8.9617,922744,0
2013-09-20,8.9531,9.0472,8.7885,8.7885,471549,0
2013-09-23,8.7333,8.7333,8.4518,8.5147,843212,0
2013-09-24,8.5147,8.766,8.5066,8.6473,475268,0
2013-09-25,8.6644,8.7034,8.5771,8.6246,287226,0
2013-09-26,8.6399,8.8512,8.6093,8.7967,693382,0
2013-09-27,8.7588,8.9063,8.7178,8.8829,498780,0
2013-09-30,8.7415,8.8204,8.593,8.6093,619138,0
2013-10-01,8.6093,8.8756,8.5771,8.7261,726329,0
2013-10-02,8.6473,9.0708,8.5698,9.0247,1643099,0
2013-10-03,9.0171,9.134,8.9531,9.0631,1218148,0
2013-10-04,9.0859,9.517,9.0859,9.3062,1420161,0
2013-10-07,9.1883,9.2737,9.1023,9.1799,654750,0
2013-10-08,9.2279,9.251,9.0077,9.1721,578213,0
2013-10-09,9.1721,9.1883,8.9767,9.0942,430750,0
2013-10-10,9.251,9.3842,9.1415,9.2434,942742,0
2013-10-11,9.2047,9.3769,9.1721,9.3769,372132,0
2013-10-14,9.3513,9.4238,9.2365,9.3922,578702,0
2013-10-15,9.3842,9.4148,9.2434,9.3689,717931,0
2013-10-16,9.3922,9.517,9.3602,9.3922,994479,0
2013-10-17,9.3922,9.4929,9.3602,9.4316,843070,0
2013-10-18,9.509,9.776,9.3689,9.3922,998721,0
2013-10-21,9.4148,9.649,9.407,9.517,887692,0
2013-10-22,9.558,10.042,9.48,9.91,1120265,0
2013-10-23,9.91,9.947,9.807,9.925,488025,0
2013-10-24,9.947,10.176,9.94,9.987,1946284,0
2013-10-25,9.933,10.058,9.807,9.848,936894,0
2013-10-28,9.876,9.894,9.649,9.824,791383,0
2013-10-29,9.824,10.01,9.791,9.933,588045,0
2013-10-30,9.979,10.152,9.861,9.869,1030472,0
2013-10-31,9.902,9.972,9.712,9.783,625538,0
2013-11-01,9.832,9.987,9.791,9.91,594101,0
2013-11-04,9.925,10.143,9.854,9.947,966928,0
2013-11-05,10.185,10.222,9.815,10.167,1281066,0
2013-11-06,10.26,10.356,10.167,10.268,2830968,0
2013-11-07,10.308,10.427,10.097,10.113,3451795,0
2013-11-08,10.066,10.293,10.026,10.137,2311927,0
2013-11-11,10.176,10.371,10.083,10.199,1235159,0
2013-11-12,10.208,10.315,10.119,10.253,1043904,0
2013-11-13,10.174,10.461,10.11,10.334,1302021,0
2013-11-14,10.382,10.503,10.183,10.231,1051751,0
2013-11-15,10.286,10.382,10.117,10.382,647101,0
2013-11-18,10.446,10.581,10.382,10.415,974373,0
2013-11-19,10.461,10.613,10.342,10.549,988494,0
2013-11-20,10.549,10.669,10.438,10.525,573366,0
2013-11-21,10.654,10.965,10.581,10.693,1095134,0
2013-11-22,10.765,10.988,10.693,10.86,938910,0
2013-11-25,10.948,11.092,10.868,10.957,1514846,0
2013-11-26,11.014,11.061,10.836,10.916,1313805,0
2013-11-27,10.988,11.147,10.941,11.132,982319,0
2013-11-29,11.18,11.18,11.075,11.092,308511,0
2013-12-02,11.147,11.339,11.101,11.244,1102749,0
2013-12-03,11.278,11.339,11.083,11.092,944809,0
2013-12-04,11.101,11.299,11.021,11.18,796229,0
2013-12-05,11.195,11.228,11.061,11.092,645170,0
2013-12-06,11.195,11.397,11.139,11.139,717848,0
2013-12-09,11.228,11.373,11.18,11.26,716973,0
2013-12-10,11.292,11.373,11.268,11.355,856545,0
2013-12-11,11.388,11.452,11.203,11.244,517505,0
2013-12-12,11.203,11.876,11.203,11.604,1193161,0
2013-12-13,11.683,11.818,11.459,11.58,900764,0
2013-12-16,11.645,11.801,11.604,11.645,851912,0
2013-12-17,11.659,11.739,11.619,11.668,1696150,0
2013-12-18,11.699,11.739,11.428,11.483,1303112,0
2013-12-19,11.421,11.779,11.339,11.548,1139566,0
2013-12-20,11.619,11.699,11.373,11.397,820746,0
2013-12-23,11.474,11.596,11.397,11.58,894889,0
2013-12-24,11.636,11.716,11.531,11.659,265936,0
2013-12-26,11.659,12.027,11.659,11.876,605805,0
2013-12-27,12.004,12.011,11.588,11.596,631964,0
2013-12-30,11.531,11.801,11.531,11.531,671555,0
2013-12-31,11.58,11.875,11.467,11.818,802619,0
2014-01-02,11.859,11.89,11.507,11.626,1186022,0
2014-01-03,11.788,11.979,11.572,11.946,1123518,0
2014-01-06,11.979,12.155,11.801,12.138,1094402,0
2014-01-07,12.226,12.424,12.138,12.307,1615737,0
2014-01-08,12.45,12.52,12.258,12.507,1114171,0
2014-01-09,12.49,12.72,12.394,12.497,1549810,0
2014-01-10,12.561,12.641,12.417,12.626,839987,0
2014-01-13,12.681,12.738,12.459,12.561,1020992,0
2014-01-14,12.568,12.714,12.539,12.706,779071,0
2014-01-15,12.738,12.778,12.497,12.603,868585,0
2014-01-16,12.577,12.664,12.52,12.577,803953,0
2014-01-17,12.649,12.664,12.417,12.515,1103173,0
2014-01-21,12.586,12.586,12.244,12.378,1757259,0
2014-01-22,12.378,12.459,12.258,12.424,899229,0
2014-01-23,12.459,12.482,12.218,12.37,847814,0
2014-01-24,12.299,12.299,11.596,11.899,2135886,0
2014-01-27,11.954,11.971,11.26,11.388,2000637,0
2014-01-28,11.373,11.588,11.037,11.373,1888540,0
2014-01-29,11.373,11.467,10.941,10.988,1194728,0
2014-01-30,11.132,11.483,11.132,11.325,1375324,0
2014-01-31,11.211,11.325,11.075,11.164,1129660,0
2014-02-03,11.132,11.339,10.183,10.415,3245602,0
2014-02-04,10.567,11.548,10.549,11.38,2477782,0
2014-02-05,11.299,11.604,11.164,11.563,1536612,0
2014-02-06,12.218,12.218,11.835,12.027,1768830,0
2014-02-07,12.402,12.49,12.004,12.354,2332312,0
2014-02-10,12.408,12.546,12.267,12.307,1592689,0
2014-02-11,12.324,12.324,12.042,12.273,4232416,0
2014-02-12,12.273,12.354,12.09,12.186,1894098,0
2014-02-13,12.229,12.521,11.885,12.186,1813102,0
2014-02-14,12.332,12.367,11.961,12.065,1071624,0
2014-02-18,12.186,12.316,11.772,11.877,1691262,0
2014-02-19,11.806,11.961,11.574,11.772,1328225,0
2014-02-20,11.806,11.919,11.6,11.765,1577346,0
2014-02-21,11.919,12.014,11.478,11.677,2606048,0
2014-02-24,11.721,11.824,11.593,11.635,1946513,0
2014-02-25,11.834,11.971,11.506,11.54,1782867,0
2014-02-26,11.61,11.755,11.326,11.394,2352004,0
2014-02-27,11.394,11.713,11.333,11.661,1504983,0
2014-02-28,11.695,11.721,11.531,11.61,8530179,0
2014-03-03,11.6,11.936,11.497,11.928,1446943,0
2014-03-04,12.057,12.326,12.022,12.22,2569437,0
2014-03-05,12.332,12.367,12.16,12.229,754314,0
2014-03-06,12.28,12.445,12.256,12.332,1089387,0
2014-03-07,12.426,12.426,12.116,12.256,1445691,0
2014-03-10,12.28,12.548,12.16,12.264,4325146,0
2014-03-11,12.299,12.704,12.264,12.601,1567460,0
2014-03-12,12.601,12.719,12.454,12.704,910310,0
2014-03-13,12.756,12.876,12.239,12.418,1361403,0
2014-03-14,12.394,12.409,12.006,12.091,1327485,0
2014-03-17,12.101,12.289,12.006,12.264,1132353,0
2014-03-18,12.28,12.326,12.186,12.239,742344,0
2014-03-19,12.116,12.135,11.462,11.815,4465740,0
2014-03-20,11.713,12.116,11.557,11.971,1206029,0
2014-03-21,12.107,12.144,11.902,11.971,724812,0
2014-03-24,11.989,12.049,11.765,11.806,977326,0
2014-03-25,11.919,11.989,11.565,11.645,2175268,0
2014-03-26,11.687,11.806,11.462,11.523,1365232,0
2014-03-27,11.531,11.565,11.298,11.523,1047304,0
2014-03-28,11.61,11.885,11.574,11.834,1177210,0
2014-03-31,11.911,11.953,11.645,11.867,1365649,0
2014-04-01,11.989,12.065,11.867,11.961,1121021,0
2014-04-02,11.98,12.014,11.264,11.548,1946393,0
2014-04-03,11.548,11.635,11.23,11.402,1508110,0
2014-04-04,11.625,11.635,11.211,11.471,1776929,0
2014-04-07,11.411,11.411,10.221,10.818,3886999,0
2014-04-08,10.818,11.031,10.446,10.98,2034790,0
2014-04-09,11.05,11.411,10.644,10.893,1623615,0
2014-04-10,10.877,10.902,10.169,10.307,2432411,0
2014-04-11,10.195,10.35,10.101,10.205,1626238,0
2014-04-14,10.299,10.47,10.101,10.462,1794898,0
2014-04-15,10.576,10.678,10.403,10.67,1624263,0
2014-04-16,10.568,10.773,10.524,10.773,1096678,0
2014-04-17,10.818,10.972,10.73,10.818,670128,0
2014-04-21,10.858,10.972,10.773,10.972,600944,0
2014-04-22,11.023,11.411,10.944,11.326,1077015,0
2014-04-23,11.326,11.385,11.101,11.274,528948,0
2014-04-24,11.358,11.428,11.29,11.421,1101781,0
2014-04-25,11.368,11.428,11.058,11.142,1131865,0
2014-04-28,11.058,11.065,9.835,10.04,4245498,0
2014-04-29,10.058,10.582,10.058,10.437,1807951,0
2014-04-30,10.47,10.498,10.195,10.334,1252442,0
2014-05-01,10.342,10.558,10.248,10.558,1698314,0
2014-05-02,10.617,10.988,9.945,10.221,2951523,0
2014-05-05,10.412,10.558,10.101,10.359,2039551,0
2014-05-06,10.446,10.446,9.921,10.084,2066209,0
2014-05-07,10.126,10.429,9.954,10.412,1543822,0
2014-05-08,10.384,10.561,10.297,10.297,1126989,0
2014-05-09,10.279,10.49,10.191,10.48,959164,0
2014-05-12,10.603,10.885,10.49,10.831,1549255,0
2014-05-13,10.868,11.289,10.797,11.158,2231290,0
2014-05-14,11.125,11.359,11.009,11.333,1349906,0
2014-05-15,11.245,11.245,10.807,11.044,2022325,0
2014-05-16,11.061,11.508,10.868,11.369,1458165,0
2014-05-19,11.316,11.508,10.965,11.087,2557507,0
2014-05-20,11.096,11.255,10.885,11.115,1871166,0
2014-05-21,11.235,11.333,11.115,11.158,1247631,0
2014-05-22,11.209,11.289,10.99,11.115,1011715,0
2014-05-23,11.158,11.235,11.087,11.192,625847,0
2014-05-27,11.423,11.439,11.184,11.235,989931,0
2014-05-28,11.235,11.482,11.228,11.439,840371,0
2014-05-29,11.527,11.806,11.448,11.746,916877,0
2014-05-30,11.746,11.765,11.562,11.675,1145971,0
2014-06-02,11.642,11.694,11.598,11.632,1227549,0
2014-06-03,11.622,11.685,11.482,11.562,1013339,0
2014-06-04,11.598,11.65,11.518,11.544,785200,0
2014-06-05,11.622,11.675,11.552,11.598,1093211,0
2014-06-06,11.65,11.975,11.606,11.765,1733721,0
2014-06-09,11.737,11.755,11.589,11.675,804335,0
2014-06-10,11.712,11.72,11.606,11.65,642075,0
2014-06-11,11.659,11.888,11.622,11.765,1047770,0
2014-06-12,11.765,11.843,11.675,11.72,760751,0
2014-06-13,11.729,11.815,11.5,11.562,496649,0
2014-06-16,11.527,11.552,11.369,11.423,951416,0
2014-06-17,11.825,11.835,11.43,11.508,1025499,0
2014-06-18,11.562,11.615,11.464,11.606,574213,0
2014-06-19,11.694,11.79,11.622,11.712,738207,0
2014-06-20,11.79,12.185,11.737,12.018,875436,0
2014-06-23,12.106,12.248,12.07,12.106,878728,0
2014-06-24,12.088,12.159,11.79,11.798,947162,0
2014-06-25,11.772,11.815,11.642,11.675,658821,0
2014-06-26,11.72,11.755,11.622,11.712,1145749,0
2014-06-27,11.72,12.011,11.702,11.922,614762,0
2014-06-30,11.939,12.44,11.861,12.152,1097933,0
2014-07-01,12.22,12.379,11.948,11.965,992773,0
2014-07-02,11.965,12.07,11.869,11.975,513228,0
2014-07-03,12.124,12.195,11.79,11.888,558573,0
2014-07-07,11.861,11.905,11.712,11.79,863637,0
2014-07-08,11.806,11.851,11.396,11.464,1130571,0
2014-07-09,11.622,11.694,11.448,11.544,772210,0
2014-07-10,11.423,11.439,11.228,11.369,981233,0
2014-07-11,11.306,11.491,11.283,11.306,636907,0
2014-07-14,11.482,11.772,11.333,11.765,993250,0
2014-07-15,11.798,12.045,11.772,11.956,1026885,0
2014-07-16,12.018,12.106,11.913,11.922,475698,0
2014-07-17,11.896,12.062,11.806,11.815,481930,0
2014-07-18,11.835,12.08,11.815,12.003,434807,0
2014-07-21,11.975,12.476,11.879,12.459,1326104,0
2014-07-22,12.511,12.695,12.31,12.388,877463,0
2014-07-23,12.422,12.519,12.22,12.301,641513,0
2014-07-24,12.327,12.468,12.273,12.31,2346112,0
2014-07-25,12.265,12.422,12.256,12.388,467798,0
2014-07-28,12.412,12.476,12.265,12.362,421095,0
2014-07-29,12.404,12.485,12.256,12.334,816687,0
2014-07-30,12.449,12.449,12.248,12.334,841266,0
2014-07-31,12.229,12.281,11.896,11.956,855728,0
2014-08-01,11.939,12.054,11.861,11.879,532965,0
2014-08-04,11.888,12.168,11.694,12.168,812686,0
2014-08-05,11.815,12.291,11.694,11.869,980701,0
2014-08-06,11.843,11.922,11.491,11.668,1232097,0
2014-08-07,11.729,11.772,11.273,11.387,1143455,0
2014-08-08,11.423,11.5,11.273,11.5,858533,0
2014-08-11,11.544,11.642,11.387,11.606,739066,0
2014-08-12,11.632,11.632,11.342,11.43,1043522,0
2014-08-13,11.448,11.537,11.395,11.474,812412,0
2014-08-14,11.483,11.546,11.324,11.358,650283,0
2014-08-15,11.439,11.509,11.281,11.377,527892,0
2014-08-18,11.474,11.599,11.341,11.492,632157,0
2014-08-19,11.554,11.679,11.492,11.635,767503,0
2014-08-20,11.645,11.75,11.448,11.617,671606,0
2014-08-21,11.617,11.679,11.314,11.439,591016,0
2014-08-22,11.465,11.528,10.335,10.674,4866053,0
2014-08-25,10.7,10.842,9.935,10.523,4581427,0
2014-08-26,10.523,10.984,10.505,10.913,2531506,0
2014-08-27,10.967,11.271,10.878,11.111,2171463,0
2014-08-28,10.993,11.43,10.949,11.057,2024436,0
2014-08-29,11.057,11.12,10.993,11.021,679528,0
2014-09-02,11.013,11.233,10.993,11.135,794836,0
2014-09-03,11.271,11.358,10.967,11.225,1132915,0
2014-09-04,11.233,11.386,10.984,11.003,521217,0
2014-09-05,11.057,11.12,10.771,10.984,828399,0
2014-09-08,10.984,11.03,10.744,10.851,755801,0
2014-09-09,10.86,11.021,10.744,10.922,686106,0
2014-09-10,10.86,11.013,10.744,10.941,873779,0
2014-09-11,10.825,10.905,10.601,10.771,1298613,0
2014-09-12,10.727,10.832,10.558,10.592,651169,0
2014-09-15,10.62,10.637,10.398,10.505,1076346,0
2014-09-16,10.236,10.583,10.121,10.316,1895159,0
2014-09-17,10.326,10.727,10.29,10.514,845547,0
2014-09-18,10.577,10.577,10.408,10.416,601829,0
2014-09-19,10.416,10.486,10.236,10.29,1294408,0
2014-09-22,10.246,10.308,10.229,10.246,1019316,0
2014-09-23,10.236,10.316,10.212,10.29,720025,0
2014-09-24,10.282,10.361,10.023,10.148,1770526,0
2014-09-25,10.078,10.148,9.756,9.756,1202441,0
2014-09-26,9.81,9.899,9.686,9.792,1254993,0
2014-09-29,9.696,9.855,9.535,9.828,2314205,0
2014-09-30,9.579,9.641,9.3822,9.535,5122524,0
2014-10-01,9.3912,9.588,9.1952,9.526,2278430,0
2014-10-02,9.544,9.935,9.4178,9.765,2087246,0
2014-10-03,9.838,10.05,9.756,10.023,857171,0
2014-10-06,10.068,10.121,9.648,9.72,1217856,0
2014-10-07,9.677,9.88,9.624,9.729,916331,0
2014-10-08,9.72,9.838,9.552,9.819,719024,0
2014-10-09,9.872,9.935,9.3552,9.4442,1061047,0
2014-10-10,9.4089,9.559,9.0623,9.3455,2399963,0
2014-10-13,9.3455,9.3641,9.178,9.2658,1612456,0
2014-10-14,9.2579,9.535,9.2219,9.3455,1261971,0
2014-10-15,9.134,9.3641,8.9109,9.3376,1769220,0
2014-10-16,9.1062,9.559,9.0444,9.3641,1255965,0
2014-10-17,9.559,9.703,9.4,9.606,902319,0
2014-10-20,9.632,9.828,9.597,9.783,1056879,0
2014-10-21,9.863,9.988,9.819,9.935,801680,0
2014-10-22,10.006,10.041,9.657,9.657,979870,0
2014-10-23,9.792,9.908,9.711,9.765,569995,0
2014-10-24,9.703,9.908,9.677,9.899,428805,0
2014-10-27,9.847,9.908,9.624,9.756,1501915,0
2014-10-28,9.828,10.032,9.729,10.032,537377,0
2014-10-29,10.086,10.229,9.729,9.855,754019,0
2014-10-30,9.765,9.97,9.535,9.703,925268,0
2014-10-31,9.847,9.89,9.657,9.81,1605103,0
2014-11-03,9.855,9.863,9.606,9.738,884845,0
2014-11-04,9.89,10.041,9.588,9.855,1603614,0
2014-11-05,9.926,10.023,9.847,9.899,706599,0
2014-11-06,9.918,9.996,9.765,9.926,727106,0
2014-11-07,9.978,10.229,9.801,10.041,862453,0
2014-11-10,10.05,10.37,10.023,10.361,645339,0
2014-11-11,10.344,10.38,10.148,10.236,900239,0
2014-11-12,10.184,10.708,10.139,10.607,900616,0
2014-11-13,10.654,10.762,10.437,10.491,875818,0
2014-11-14,10.446,10.574,10.201,10.328,660824,0
2014-11-17,10.309,10.355,10.146,10.318,990005,0
2014-11-18,10.337,10.645,10.328,10.599,953167,0
2014-11-19,10.554,10.906,10.428,10.682,916322,0
2014-11-20,10.673,10.791,10.446,10.744,779145,0
2014-11-21,10.809,10.881,10.607,10.699,1113082,0
2014-11-24,10.781,11.224,10.781,11.035,1184440,0
2014-11-25,11.044,11.088,10.89,10.953,697638,0
2014-11-26,11.026,11.026,10.771,10.852,999983,0
2014-11-28,10.871,10.881,10.664,10.736,393609,0
2014-12-01,10.682,10.943,10.456,10.762,890492,0
2014-12-02,10.862,11.054,10.762,10.981,1109238,0
2014-12-03,10.989,10.998,10.753,10.906,1246297,0
2014-12-04,10.906,10.943,10.753,10.943,607064,0
2014-12-05,10.981,11.054,10.744,11.026,1174199,0
2014-12-08,10.953,10.981,10.654,10.699,828605,0
2014-12-09,10.581,10.762,10.446,10.599,1170793,0
2014-12-10,10.599,10.654,10.201,10.246,1226928,0
2014-12-11,10.355,10.509,10.229,10.291,846429,0
2014-12-12,10.146,10.236,9.939,10.129,1045155,0
2014-12-15,10.146,10.273,9.866,10.056,777573,0
2014-12-16,9.966,10.283,9.902,10.066,635390,0
2014-12-17,10.084,10.391,10.019,10.301,813932,0
2014-12-18,10.391,10.472,10.084,10.318,956411,0
2014-12-19,10.509,10.528,10.236,10.481,750665,0
2014-12-22,10.472,10.528,10.075,10.236,720052,0
2014-12-23,10.246,10.481,10.201,10.309,913056,0
2014-12-24,10.41,10.41,10.156,10.263,376550,0
2014-12-26,10.273,10.337,10.119,10.318,548685,0
2014-12-29,10.363,10.617,10.236,10.328,698737,0
2014-12-30,10.301,10.509,10.246,10.273,593038,0
2014-12-31,10.273,10.607,10.164,10.581,783797,0
2015-01-02,10.645,10.781,10.564,10.682,419874,0
2015-01-05,10.545,10.654,10.236,10.373,815458,0
2015-01-06,10.401,10.456,9.93,10.236,679931,0
2015-01-07,10.346,10.664,10.328,10.635,897825,0
2015-01-08,10.753,11.098,10.682,11.062,1070436,0
2015-01-09,11.035,11.035,10.654,10.809,498624,0
2015-01-12,10.809,10.852,10.491,10.545,439933,0
2015-01-13,10.673,10.834,10.328,10.519,463090,0
2015-01-14,10.419,10.419,10.164,10.211,636029,0
2015-01-15,10.337,10.337,9.883,10.019,640057,0
2015-01-16,10.01,10.084,9.63,9.874,1721887,0
2015-01-20,9.922,10.001,9.695,9.72,654515,0
2015-01-21,9.766,9.956,9.711,9.893,523073,0
2015-01-22,10.001,10.037,9.766,10.001,1049983,0
2015-01-23,10.001,10.229,9.983,10.037,666149,0
2015-01-26,10.01,10.184,9.874,10.129,780717,0
2015-01-27,10.056,10.156,10.01,10.075,610498,0
2015-01-28,10.119,10.174,9.946,9.966,686930,0
2015-01-29,10.037,10.037,9.857,9.966,385918,0
2015-01-30,9.912,10.146,9.874,10.046,532306,0
2015-02-02,10.101,10.174,9.956,10.174,397003,0
2015-02-03,10.236,10.862,10.236,10.843,888908,0
2015-02-04,10.871,11.008,10.519,10.862,801341,0
2015-02-05,11.142,11.325,10.834,11.297,1294701,0
2015-02-06,11.398,11.75,11.271,11.731,1320264,0
2015-02-09,11.731,11.913,11.606,11.642,837213,0
2015-02-10,11.731,11.769,11.242,11.37,1520753,0
2015-02-11,11.325,11.487,11.224,11.416,848814,0
2015-02-12,11.613,11.613,11.255,11.358,607452,0
2015-02-13,11.368,11.425,11.151,11.226,526255,0
2015-02-17,11.179,11.226,10.935,11.151,471663,0
2015-02-18,11.105,11.349,11.066,11.321,454831,0
2015-02-19,11.293,11.744,11.293,11.641,546839,0
2015-02-20,11.622,11.631,11.34,11.622,589615,0
2015-02-23,11.622,11.688,11.406,11.631,803480,0
2015-02-24,11.669,11.669,11.508,11.604,362709,0
2015-02-25,11.809,12.054,11.622,11.819,557653,0
2015-02-26,11.829,11.829,11.518,11.594,398164,0
2015-02-27,11.556,11.66,11.471,11.594,436095,0
2015-03-02,11.575,11.829,11.556,11.744,436852,0
2015-03-03,11.764,11.867,11.688,11.848,468413,0
2015-03-04,11.838,11.914,11.781,11.867,397323,0
2015-03-05,11.951,12.017,11.819,11.877,425589,0
2015-03-06,11.867,11.923,11.669,11.697,403167,0
2015-03-09,11.717,11.848,11.697,11.8,407311,0
2015-03-10,11.717,11.857,11.669,11.754,701663,0
2015-03-11,11.79,11.809,11.594,11.678,399128,0
2015-03-12,11.717,11.8,11.613,11.772,346846,0
2015-03-13,11.726,11.744,11.537,11.669,379045,0
2015-03-16,11.707,11.707,11.433,11.641,511875,0
2015-03-17,11.613,11.697,11.556,11.651,394453,0
2015-03-18,11.556,11.66,11.453,11.631,321770,0
2015-03-19,11.613,11.66,11.518,11.622,214228,0
2015-03-20,11.726,11.829,11.604,11.744,869136,0
2015-03-23,11.744,11.809,11.631,11.764,914510,0
2015-03-24,11.772,11.829,11.641,11.781,349715,0
2015-03-25,11.754,11.809,11.349,11.387,1217577,0
2015-03-26,11.321,11.425,11.011,11.425,793477,0
2015-03-27,11.406,11.678,11.377,11.622,717815,0
2015-03-30,11.754,11.942,11.613,11.857,459169,0
2015-03-31,11.764,11.97,11.669,11.895,514119,0
2015-04-01,11.895,12.017,11.877,11.905,502844,0
2015-04-02,11.867,11.97,11.8,11.96,550024,0
2015-04-06,11.923,12.035,11.867,11.97,366505,0
2015-04-07,11.98,12,11.857,11.886,947230,0
2015-04-08,11.66,12,11.66,11.96,405719,0
2015-04-09,11.951,12.027,11.932,11.99,318380,0
2015-04-10,11.98,12.017,11.886,11.942,529833,0
2015-04-13,11.942,11.942,11.66,11.905,982734,0
2015-04-14,11.914,11.98,11.79,11.905,2000426,0
2015-04-15,11.877,11.98,11.809,11.951,841113,0
2015-04-16,11.98,12.12,11.886,12.045,603895,0
2015-04-17,11.905,12.054,11.905,12.009,499443,0
2015-04-20,12.092,12.14,11.99,12.064,513059,0
2015-04-21,12.083,12.14,11.829,11.951,716278,0
2015-04-22,12,12.073,11.895,11.98,595821,0
2015-04-23,12.017,12.064,11.96,11.98,831624,0
2015-04-24,11.99,12.234,11.951,12.177,452993,0
2015-04-27,12.186,12.29,12.12,12.196,502949,0
2015-04-28,12.196,12.253,11.99,12.244,810373,0
2015-04-29,12.206,12.253,12.045,12.224,303597,0
2015-04-30,12.196,12.272,12.083,12.15,395409,0
2015-05-01,12.177,12.356,12.177,12.336,757241,0
2015-05-04,12.375,12.554,12.365,12.515,730354,0
2015-05-05,12.515,12.695,12.253,12.346,1094629,0
2015-05-06,12.336,12.411,11.96,12.045,1023566,0
2015-05-07,12.045,12.102,11.829,11.857,759479,0
2015-05-08,11.98,12.064,11.886,11.951,765316,0
2015-05-11,11.98,12.168,11.886,12.092,593168,0
2015-05-12,12.092,12.15,11.932,12.027,620766,0
2015-05-13,12.074,12.238,11.796,11.883,969263,0
2015-05-14,11.959,12.122,11.854,11.912,679454,0
2015-05-15,11.903,11.979,11.759,11.864,358990,0
2015-05-18,11.864,12.065,11.825,11.999,367327,0
2015-05-19,12.017,12.055,11.835,11.94,667446,0
2015-05-20,11.921,11.989,11.796,11.969,551522,0
2015-05-21,11.969,12.035,11.796,12.017,460976,0
2015-05-22,11.969,12.027,11.874,11.912,330746,0
2015-05-26,11.969,11.979,11.624,11.759,923622,0
2015-05-27,11.806,11.999,11.739,11.959,296073,0
2015-05-28,11.93,12.161,11.769,12.103,477867,0
2015-05-29,12.152,12.161,11.94,12.009,397271,0
2015-06-01,12.065,12.132,11.893,11.969,306504,0
2015-06-02,11.999,12.132,11.95,12.112,2157210,0
2015-06-03,12.161,12.391,12.142,12.247,1338127,0
2015-06-04,12.238,12.285,12.103,12.209,761854,0
2015-06-05,12.228,12.362,12.18,12.362,578884,0
2015-06-08,12.275,12.4,12.266,12.371,726137,0
2015-06-09,12.4,12.458,12.295,12.362,667427,0
2015-06-10,12.448,12.592,12.314,12.562,633619,0
2015-06-11,12.562,12.572,12.362,12.506,907193,0
2015-06-12,12.448,12.478,12.342,12.381,153729,0
2015-06-15,12.256,12.468,12.152,12.418,527084,0
2015-06-16,12.391,12.438,12.266,12.266,275710,0
2015-06-17,12.266,12.362,12.189,12.275,393199,0
2015-06-18,12.285,12.391,12.256,12.371,295239,0
2015-06-19,12.391,12.506,12.324,12.478,324167,0
2015-06-22,12.572,12.572,12.352,12.391,386829,0
2015-06-23,12.418,12.572,12.408,12.496,427069,0
2015-06-24,12.448,12.496,12.132,12.352,493665,0
2015-06-25,12.352,12.391,12.209,12.247,363538,0
2015-06-26,12.352,12.371,12.084,12.218,260775,0
2015-06-29,12.084,12.132,11.624,11.654,862634,0
2015-06-30,11.73,11.825,11.663,11.701,483671,0
2015-07-01,11.796,11.864,11.73,11.787,463378,0
2015-07-02,11.825,11.903,11.624,11.806,354035,0
2015-07-06,11.711,11.777,11.281,11.749,568859,0
2015-07-07,11.739,11.749,11.415,11.692,532828,0
2015-07-08,11.586,11.759,11.347,11.385,365837,0
2015-07-09,11.48,11.654,11.471,11.567,396331,0
2015-07-10,11.701,12.009,11.634,11.999,551104,0
2015-07-13,12.112,12.122,11.864,11.999,280618,0
2015-07-14,11.979,12.045,11.883,11.979,250265,0
2015-07-15,11.864,12.035,11.73,11.796,500093,0
2015-07-16,11.874,12.017,11.787,12.009,199157,0
2015-07-17,11.93,11.999,11.796,11.903,353409,0
2015-07-20,11.93,11.93,11.739,11.912,401449,0
2015-07-21,11.73,11.883,11.692,11.845,301816,0
2015-07-22,11.815,11.835,11.49,11.519,440820,0
2015-07-23,11.5,11.663,11.098,11.108,573767,0
2015-07-24,11.203,11.231,10.762,11.221,909944,0
2015-07-27,11.108,11.203,10.906,11.155,844043,0
2015-07-28,11.127,11.145,10.887,11.022,278216,0
2015-07-29,11.031,11.203,10.878,11.051,462856,0
2015-07-30,11.012,11.108,10.944,11.041,148089,0
2015-07-31,11.059,11.184,11.031,11.098,251167,0
2015-08-03,11.118,11.193,11.022,11.155,526912,0
2015-08-04,11.415,11.663,11.241,11.337,820441,0
2015-08-05,11.347,11.452,11.088,11.118,673606,0
2015-08-06,11.012,11.068,10.198,10.495,1428952,0
2015-08-07,10.465,10.514,10.169,10.438,1565691,0
2015-08-10,10.589,10.848,10.581,10.812,352468,0
2015-08-11,10.734,10.782,10.457,10.495,523873,0
2015-08-12,10.378,10.62,10.281,10.62,405085,0
2015-08-13,10.833,11.542,10.505,10.543,244041,0
2015-08-14,10.543,10.699,10.533,10.63,337038,0
2015-08-17,10.533,10.64,10.485,10.6,349307,0
2015-08-18,10.563,10.6,10.31,10.339,561385,0
2015-08-19,10.233,10.252,10.058,10.136,787280,0
2015-08-20,10.068,10.223,9.826,9.942,545404,0
2015-08-21,9.757,10.019,9.699,9.961,1000492,0
2015-08-24,9.2923,10.009,8.933,9.593,993942,0
2015-08-25,10.029,10.029,9.3494,9.505,668918,0
2015-08-26,9.699,9.883,9.525,9.728,469212,0
2015-08-27,9.864,10.165,9.515,9.777,1546824,0
2015-08-28,9.709,9.951,9.66,9.786,269094,0
2015-08-31,9.709,9.98,9.554,9.786,312912,0
2015-09-01,9.613,9.747,9.505,9.69,410652,0
2015-09-02,9.826,9.826,9.505,9.622,500864,0
2015-09-03,9.631,9.737,9.554,9.631,327758,0
2015-09-04,9.505,9.603,9.408,9.583,413849,0
2015-09-08,9.69,9.816,9.583,9.767,417458,0
2015-09-09,9.806,9.816,9.3783,9.486,691395,0
2015-09-10,9.4949,9.545,9.408,9.476,285162,0
2015-09-11,9.3689,9.486,9.2923,9.398,534064,0
2015-09-14,9.4178,9.4178,9.1658,9.2727,273424,0
2015-09-15,9.3112,9.4661,9.253,9.4178,195170,0
2015-09-16,9.4276,9.535,9.3494,9.4376,199502,0
2015-09-17,9.4178,9.583,9.3112,9.4376,363415,0
2015-09-18,9.398,9.408,9.1658,9.1949,287445,0
2015-09-21,9.2239,9.2923,9.0299,9.0688,273939,0
2015-09-22,8.9718,9.1269,8.7971,8.836,231669,0
2015-09-23,8.8651,8.9039,8.5256,8.7971,393950,0
2015-09-24,8.6517,8.7099,8.3607,8.545,438542,0
2015-09-25,8.6323,8.6905,8.4093,8.6226,1547443,0
2015-09-28,8.5838,8.6711,8.2832,8.4189,548245,0
2015-09-29,8.3995,8.516,8.2832,8.3414,559941,0
2015-09-30,8.4287,8.4868,8.2637,8.4675,773156,0
2015-10-01,8.4287,8.4578,8.2541,8.4189,473646,0
2015-10-02,8.2443,8.351,7.9436,8.0213,794497,0
2015-10-05,8.0698,8.1958,7.9922,8.0019,519114,0
2015-10-06,7.9922,8.128,7.8759,7.934,399310,0
2015-10-07,7.9534,8.3705,7.9534,8.157,1049054,0
2015-10-08,8.157,8.1861,7.7981,7.9144,548085,0
2015-10-09,7.9049,8.0407,7.6915,7.7206,1406607,0
2015-10-12,7.5267,7.6527,7.2065,7.6042,1305641,0
2015-10-13,7.5168,7.6042,7.255,7.255,2302555,0
2015-10-14,7.2937,7.4491,7.2065,7.3131,968530,0
2015-10-15,7.3617,7.7981,7.3229,7.7498,1072663,0
2015-10-16,7.7012,7.8079,7.6138,7.643,366009,0
2015-10-19,7.5752,7.5945,7.3714,7.4006,672556,0
2015-10-20,7.5557,7.5653,7.2405,7.2454,785102,0
2015-10-21,7.2259,7.6623,7.1872,7.1969,1431042,0
2015-10-22,7.2162,7.3617,7.061,7.1386,963377,0
2015-10-23,7.2937,7.4006,7.0999,7.129,1270618,0
2015-10-26,7.0901,7.1774,6.7215,6.9931,3044884,0
2015-10-27,6.9349,6.9738,6.7507,6.8184,1793134,0
2015-10-28,6.7894,7.061,6.6342,6.6342,4103422,0
2015-10-29,6.673,6.7603,6.5372,6.6924,1685805,0
2015-10-30,6.6828,6.9738,6.6828,6.7894,1333200,0
2015-11-02,6.7507,7.7108,6.7507,7.129,2433436,0
2015-11-03,7.2356,7.2646,6.5761,6.8283,2633716,0
2015-11-04,6.741,6.964,6.5664,6.8184,1446631,0
2015-11-05,6.867,6.9253,6.6439,6.6828,1322168,0
2015-11-06,6.7215,6.7215,6.4887,6.5956,1729004,0
2015-11-09,6.5956,6.6247,6.3433,6.3627,1581199,0
2015-11-10,6.3432,6.4018,5.9235,5.9432,1643554,0
2015-11-11,5.9332,6.0406,5.6308,5.7479,2137471,0
2015-11-12,5.7479,5.904,5.6113,5.6503,2656495,0
2015-11-13,5.6113,5.7577,5.5234,5.5625,1132627,0
2015-11-16,5.582,5.6991,5.3966,5.4649,1252418,0
2015-11-17,5.4649,5.4746,5.1623,5.1722,1114796,0
2015-11-18,5.2209,5.2209,4.9477,5.1623,2982048,0
2015-11-19,5.1722,5.4942,5.0941,5.416,2122510,0
2015-11-20,5.4453,5.4649,4.9379,5.1429,1948922,0
2015-11-23,5.3966,5.5918,5.3185,5.4552,2850987,0
2015-11-24,5.3966,5.6163,5.3282,5.5918,1248226,0
2015-11-25,5.6113,5.9432,5.5625,5.9332,1920026,0
2015-11-27,5.9724,6.0504,5.7967,6.0114,575791,0
2015-11-30,6.0406,6.0992,5.8455,6.0309,1279366,0
2015-12-01,6.0017,6.1382,5.9332,6.0211,1260158,0
2015-12-02,6.2944,6.9775,6.226,6.958,4988051,0
2015-12-03,7.1043,7.1043,6.7237,6.8605,3651563,0
2015-12-04,6.8312,7.0361,6.7531,6.8993,2165242,0
2015-12-07,6.8799,6.9092,6.5579,6.7823,1792755,0
2015-12-08,6.6848,6.7043,6.2163,6.4407,2175381,0
2015-12-09,6.4603,6.8019,6.3432,6.7237,1684953,0
2015-12-10,6.6652,6.7141,6.5188,6.5968,1479906,0
2015-12-11,6.5188,6.6456,6.3822,6.6262,1482980,0
2015-12-14,6.6262,6.6555,6.3042,6.3432,2462146,0
2015-12-15,6.3627,6.6262,6.3627,6.5188,1000847,0
2015-12-16,6.6164,6.6944,6.5091,6.6456,1158552,0
2015-12-17,6.7141,6.8605,6.6262,6.8213,1103525,0
2015-12-18,6.8505,6.9092,6.6067,6.6456,997364,0
2015-12-21,6.7628,6.8116,6.4213,6.4506,1676244,0
2015-12-22,6.4603,6.5383,6.3237,6.4603,1326898,0
2015-12-23,6.4407,6.5968,6.4213,6.5871,750200,0
2015-12-24,6.5871,6.6359,6.4895,6.6359,436878,0
2015-12-28,6.5871,6.6017,6.1577,6.1968,1565338,0
2015-12-29,6.1773,6.2944,6.0114,6.1089,1276790,0
2015-12-30,6.0602,6.2743,6.0505,6.1382,912361,0
2015-12-31,6.0992,6.1529,5.9528,6.0796,1231793,0
2016-01-04,6.0309,6.3139,5.9432,6.1968,1185067,0
2016-01-05,6.1773,6.3968,6.1577,6.2944,1284610,0
2016-01-06,6.226,6.2455,5.8943,5.9918,768566,0
2016-01-07,5.9724,5.9724,5.6503,5.7283,815944,0
2016-01-08,5.7869,5.8457,5.3282,5.3672,1114104,0
2016-01-11,5.338,5.4844,5.1916,5.3185,1573505,0
2016-01-12,5.3672,5.5527,5.1916,5.416,864611,0
2016-01-13,5.4649,5.6113,5.0551,5.1233,1178666,0
2016-01-14,5.0745,5.3625,4.8013,5.299,1316573,0
2016-01-15,5.1136,5.2356,4.9769,5.1818,960859,0
2016-01-19,5.2502,5.3185,5.016,5.0844,748253,0
2016-01-20,4.9673,5.0453,4.645,4.9086,1739441,0
2016-01-21,4.8793,5.1233,4.7818,4.8696,879031,0
2016-01-22,4.9673,5.2209,4.9477,5.0844,550669,0
2016-01-25,5.0844,5.0844,4.8306,4.8404,502347,0
2016-01-26,4.8793,5.0745,4.8111,5.0355,408703,0
2016-01-27,5.016,5.1233,4.8404,4.9281,491417,0
2016-01-28,4.9769,5.0645,4.8892,4.9184,401386,0
2016-01-29,4.9281,5.1526,4.9185,5.0355,706770,0
2016-02-01,5.016,5.3087,4.8696,5.2696,821132,0
2016-02-02,5.1233,5.2404,5.016,5.1526,756545,0
2016-02-03,5.1722,5.3087,4.8306,5.1136,935498,0
2016-02-04,5.1038,5.2893,4.9819,5.0062,720803,0
2016-02-05,5.0258,5.0355,4.7525,4.8013,607431,0
2016-02-08,4.7525,4.7525,4.3134,4.5183,1012127,0
2016-02-09,4.4499,4.5477,4.3671,4.4402,656981,0
2016-02-10,4.4499,4.7036,4.3914,4.6158,958912,0
2016-02-11,4.2549,4.2743,3.357,3.3961,5490345,0
2016-02-12,3.4936,4.2549,3.4839,3.9132,3170051,0
2016-02-16,3.9619,4.1036,3.4254,4.0596,3072536,0
2016-02-17,4.1085,4.206,4.0011,4.0987,1554976,0
2016-02-18,4.0792,4.1085,3.8303,3.884,1103678,0
2016-02-19,3.8938,3.8938,3.6106,3.8644,1706968,0
2016-02-22,3.9034,4.1572,3.8742,4.1378,1278488,0
2016-02-23,4.1475,4.2353,4.0498,4.167,1299351,0
2016-02-24,4.167,4.167,3.8547,3.9912,1954732,0
2016-02-25,4.0401,4.1378,3.9034,4.128,793503,0
2016-02-26,4.167,4.3229,4.1378,4.2257,1123766,0
2016-02-29,4.2353,4.3719,4.1865,4.2938,976463,0
2016-03-01,4.3914,4.4109,4.2257,4.3621,1415445,0
2016-03-02,4.3914,4.6247,4.2549,4.5671,1382765,0
2016-03-03,4.5671,4.5671,4.4012,4.4598,665944,0
2016-03-04,4.4598,4.5768,4.4306,4.5476,968572,0
2016-03-07,4.6061,4.6061,4.4402,4.528,594478,0
2016-03-08,4.5768,4.5768,4.2743,4.2842,551491,0
2016-03-09,4.3621,4.4109,4.1181,4.2257,588968,0
2016-03-10,4.2353,4.3134,4.0401,4.0693,608105,0
2016-03-11,4.1378,4.323,4.0498,4.2257,1040719,0
2016-03-14,4.2353,4.2353,4.0693,4.1572,561616,0
2016-03-15,4.1475,4.1708,3.9912,4.0889,546864,0
2016-03-16,4.0792,4.1963,4.0108,4.1475,520650,0
2016-03-17,4.1963,4.3621,4.1085,4.323,772433,0
2016-03-18,4.3036,4.3914,4.167,4.3134,794528,0
2016-03-21,4.2743,4.4499,4.2157,4.2257,625105,0
2016-03-22,4.2549,4.2842,4.0987,4.1475,704728,0
2016-03-23,4.167,4.1963,3.8449,3.9132,1414668,0
2016-03-24,3.884,3.9523,3.8255,3.9034,740779,0
2016-03-28,3.9619,3.9719,3.8597,3.884,421114,0
2016-03-29,3.8644,3.9327,3.8255,3.9231,455233,0
2016-03-30,3.9719,4.0596,3.8644,3.9816,701614,0
2016-03-31,3.9816,4.4402,3.9619,4.245,1085753,0
2016-04-01,4.167,4.2257,3.9912,4.1378,532775,0
2016-04-04,4.1475,4.1963,3.9132,4.0108,878082,0
2016-04-05,3.9132,4.0498,3.8205,4.0108,763921,0
2016-04-06,3.7278,3.7767,3.5326,3.5912,3644979,0
2016-04-07,3.6106,3.6205,3.4156,3.4643,7975791,0
2016-04-08,3.4839,3.6303,3.4741,3.6106,4075377,0
2016-04-11,3.6791,3.9231,3.6106,3.7083,1041734,0
2016-04-12,3.2399,3.3082,2.8203,3.2203,12607654,0
2016-04-13,3.318,3.5396,3.2789,3.5229,2806406,0
2016-04-14,3.4839,3.5912,3.4741,3.5132,2894570,0
2016-04-15,3.4741,3.5425,3.3423,3.5132,1512591,0
2016-04-18,3.4741,3.5718,3.4741,3.5619,1745937,0
2016-04-19,3.5521,3.7669,3.5229,3.757,6948067,0
2016-04-20,3.7863,3.8938,3.6595,3.884,896772,0
2016-04-21,3.8938,3.9327,3.8031,3.8938,1652985,0
2016-04-22,3.8742,4.0792,3.8449,4.0011,1596353,0
2016-04-25,4.0011,4.0011,3.8547,3.9034,849842,0
2016-04-26,3.9034,3.9425,3.8498,3.9034,760676,0
2016-04-27,3.9034,3.9327,3.8547,3.8938,547913,0
2016-04-28,3.8547,3.9034,3.8156,3.8352,880086,0
2016-04-29,3.8255,3.9231,3.757,3.9034,2539387,0
2016-05-02,3.9719,3.9912,3.8547,3.9034,1378440,0
2016-05-03,3.8059,3.9034,3.6106,3.884,4975228,0
2016-05-04,3.757,3.9326,3.7182,3.8644,6451151,0
2016-05-05,3.8449,3.9034,3.6839,3.7083,1331747,0
2016-05-06,3.6595,3.6693,3.5132,3.6205,1602213,0
2016-05-09,3.5718,3.7278,3.4643,3.7182,1977907,0
2016-05-10,3.7376,3.9279,3.7278,3.884,1226601,0
2016-05-11,3.8156,3.9034,3.7669,3.8547,1242478,0
2016-05-12,3.8644,3.9132,3.6595,3.7376,1822503,0
2016-05-13,3.6985,3.8156,3.6889,3.8059,1730500,0
2016-05-16,3.8255,3.9034,3.7767,3.8059,1490593,0
2016-05-17,3.7863,3.9132,3.6889,3.8352,3995608,0
2016-05-18,3.7863,3.9132,3.7083,3.7962,696734,0
2016-05-19,3.757,3.8547,3.7182,3.7278,632263,0
2016-05-20,3.7278,3.7767,3.6889,3.7376,370626,0
2016-05-23,3.7182,3.9034,3.7083,3.8059,612605,0
2016-05-24,3.7863,3.8765,3.757,3.8059,332608,0
2016-05-25,3.8059,3.884,3.8059,3.8255,695523,0
2016-05-26,3.8644,3.94,3.8059,3.9034,667540,0
2016-05-27,3.9034,3.9327,3.8449,3.9231,604662,0
2016-05-31,3.884,3.9425,3.8644,3.9327,278258,0
2016-06-01,3.9034,4.0205,3.8449,3.9912,450506,0
2016-06-02,3.9816,4.1085,3.9816,4.0693,1089261,0
2016-06-03,4.0401,4.0498,3.9669,4.0108,471664,0
2016-06-06,4.0011,4.0205,3.9034,3.9425,497281,0
2016-06-07,3.9132,3.9912,3.8401,3.9034,708463,0
2016-06-08,3.9034,3.9619,3.8644,3.9231,547901,0
2016-06-09,3.9034,3.9425,3.8644,3.8938,1116416,0
2016-06-10,3.8644,3.884,3.757,3.8547,406365,0
2016-06-13,3.8547,3.8938,3.6889,3.6985,402130,0
2016-06-14,3.6595,3.7182,3.5814,3.6497,535595,0
2016-06-15,3.6889,3.6889,3.6497,3.6595,246446,0
2016-06-16,3.6106,3.7278,3.5912,3.7182,559700,0
2016-06-17,3.6889,3.8059,3.6791,3.7962,532310,0
2016-06-20,3.8255,3.9474,3.8255,3.9132,1048898,0
2016-06-21,3.9327,3.9719,3.8938,3.9132,572919,0
2016-06-22,3.8938,3.9816,3.8156,3.8156,290849,0
2016-06-23,3.8742,3.9327,3.8644,3.9327,326337,0
2016-06-24,3.6889,3.8205,3.6693,3.8156,1103448,0
2016-06-27,3.7182,3.7669,3.6205,3.7182,1593702,0
2016-06-28,3.7083,3.7114,3.601,3.6497,1292407,0
2016-06-29,3.6106,3.7278,3.6106,3.7083,656013,0
2016-06-30,3.7083,3.7376,3.6497,3.7083,328618,0
2016-07-01,3.7083,3.7863,3.6798,3.7474,317805,0
2016-07-05,3.6595,3.7278,3.5425,3.5521,1739013,0
2016-07-06,3.5229,3.5424,3.4448,3.5229,827350,0
2016-07-07,3.5033,3.601,3.4057,3.5229,631606,0
2016-07-08,3.5425,3.6497,3.5315,3.5814,629500,0
2016-07-11,3.5132,3.5132,3.3082,3.5033,821905,0
2016-07-12,3.4254,3.4741,3.318,3.3863,956299,0
2016-07-13,3.357,3.4498,3.3277,3.3961,510149,0
2016-07-14,3.3961,3.4741,3.2887,3.4546,529246,0
2016-07-15,3.4741,3.4936,3.4254,3.4741,371858,0
2016-07-18,3.4254,3.468,3.318,3.3472,395579,0
2016-07-19,3.3472,3.3669,3.2594,3.2594,262962,0
2016-07-20,3.2399,3.3669,3.1325,3.318,488099,0
2016-07-21,3.3376,3.3669,3.2692,3.2692,184078,0
2016-07-22,3.2399,3.2789,3.2106,3.2106,215659,0
2016-07-25,3.1716,3.3082,3.1716,3.2106,246367,0
2016-07-26,3.2594,3.2974,3.2203,3.2594,219654,0
2016-07-27,3.2399,3.3669,3.2329,3.3376,356554,0
2016-07-28,3.3376,3.3376,3.1716,3.2692,563336,0
2016-07-29,3.2399,3.318,3.2203,3.2789,291060,0
2016-08-01,3.2496,3.313,3.2203,3.2692,424863,0
2016-08-02,3.4254,3.7669,3.3669,3.6693,2473929,0
2016-08-03,3.6791,3.7172,3.5912,3.6106,1209155,0
2016-08-04,3.5619,3.6303,3.4643,3.5033,597293,0
2016-08-05,3.4936,3.6106,3.4839,3.5425,630052,0
2016-08-08,3.5425,3.5912,3.4936,3.4936,415808,0
2016-08-09,3.5229,3.5521,3.4762,3.4936,341352,0
2016-08-10,3.5814,3.6106,3.4156,3.4643,787941,0
2016-08-11,3.4643,3.4886,3.4107,3.4254,292062,0
2016-08-12,3.3863,3.5326,3.3669,3.5326,133189,0
2016-08-15,3.5718,3.6106,3.4741,3.5619,1204019,0
2016-08-16,3.5425,3.6205,3.5326,3.6106,369941,0
2016-08-17,3.6205,3.9034,3.6205,3.8449,2419430,0
2016-08-18,3.8352,4.2353,3.7863,4.0987,1728507,0
2016-08-19,4.0498,4.0596,3.7767,3.884,1263430,0
2016-08-22,3.884,4.0304,3.8255,4.0011,901300,0
2016-08-23,3.9816,4.0011,3.884,3.9425,661505,0
2016-08-24,3.9231,3.9425,3.8255,3.9231,717319,0
2016-08-25,3.6889,3.9034,3.6303,3.884,786460,0
2016-08-26,3.8156,3.8644,3.762,3.8156,370139,0
2016-08-29,3.7767,3.8449,3.7669,3.8059,194370,0
2016-08-30,3.8059,3.8352,3.7317,3.7376,305153,0
2016-08-31,3.7474,3.8156,3.7376,3.7767,377431,0
2016-09-01,3.7474,3.7767,3.6595,3.7376,317125,0
2016-09-02,3.757,3.7962,3.7182,3.7767,334225,0
2016-09-06,3.8059,3.8156,3.7767,3.8156,263774,0
2016-09-07,3.7863,3.8888,3.7376,3.8742,1514929,0
2016-09-08,3.8644,4.1085,3.8644,3.9327,642342,0
2016-09-09,3.884,3.9523,3.8644,3.884,288483,0
2016-09-12,3.8547,3.9719,3.7972,3.9425,968729,0
2016-09-13,3.884,3.9132,3.7863,3.9034,491686,0
2016-09-14,3.8742,3.9327,3.8644,3.9034,343087,0
2016-09-15,3.8938,3.9328,3.8644,3.9034,409991,0
2016-09-16,3.8644,3.9425,3.8255,3.9425,651206,0
2016-09-19,3.9132,3.9719,3.8644,3.9327,328945,0
2016-09-20,3.9132,3.9132,3.8449,3.9132,346192,0
2016-09-21,3.9132,3.9132,3.8498,3.9132,326812,0
2016-09-22,3.9231,4.0401,3.884,3.9132,402678,0
2016-09-23,3.9034,3.9594,3.8059,3.8547,176431,0
2016-09-26,3.8255,3.9132,3.8132,3.9132,608617,0
2016-09-27,3.884,3.9231,3.8547,3.9231,275894,0
2016-09-28,3.884,4.4402,3.8256,4.1475,2117513,0
2016-09-29,4.2157,4.6647,4.0011,4.3817,4245399,0
2016-09-30,4.5085,4.5085,4.2257,4.2353,1525949,0
2016-10-03,4.2157,4.245,3.9816,3.9816,466044,0
2016-10-04,4.0205,4.045,3.64,3.7376,1869444,0
2016-10-05,3.7376,3.8742,3.64,3.6693,631727,0
2016-10-06,3.6303,3.6595,3.3961,3.4351,1565896,0
2016-10-07,3.4351,3.6106,3.4156,3.5814,1765193,0
2016-10-10,3.5814,3.6693,3.5229,3.5912,660835,0
2016-10-11,3.5619,3.6303,3.3961,3.4741,888977,0
2016-10-12,3.4351,3.4741,3.2692,3.2984,592007,0
2016-10-13,3.3277,3.3863,3.2887,3.2984,1273524,0
2016-10-14,3.318,3.3765,3.2887,3.357,603898,0
2016-10-17,3.3376,3.3669,3.2692,3.357,601298,0
2016-10-18,3.3765,3.5345,3.3765,3.4351,355567,0
2016-10-19,3.4254,3.5033,3.3669,3.4057,539314,0
2016-10-20,3.3765,3.4643,3.3669,3.3961,415715,0
2016-10-21,3.3669,3.3765,3.2106,3.2399,593940,0
2016-10-24,3.2302,3.2302,3.0887,3.1618,1278586,0
2016-10-25,3.1618,3.1618,2.9374,3.0446,1168009,0
2016-10-26,2.9765,3.1131,2.9568,3.035,2083283,0
2016-10-27,3.0253,3.035,2.9959,3.035,404851,0
2016-10-28,2.9861,3.0545,2.9667,3.0446,361862,0
2016-10-31,3.0446,3.0446,2.9667,2.9765,771665,0
2016-11-01,2.9667,3.0838,2.9568,3.0446,737805,0
2016-11-02,3.1228,3.2252,2.9568,2.9765,794463,0
2016-11-03,2.9667,3.0057,2.7716,2.8397,1164871,0
2016-11-04,2.8496,2.8983,2.8203,2.8301,589542,0
2016-11-07,2.9374,3.0154,2.8105,2.8105,950501,0
2016-11-08,2.8397,2.869,2.7716,2.8301,503829,0
2016-11-09,2.8397,2.8789,2.7422,2.8594,506828,0
2016-11-10,2.8789,2.9959,2.8642,2.9861,607491,0
2016-11-11,2.9959,3.0828,2.9861,3.035,427113,0
2016-11-14,3.0446,3.2203,3.035,3.2008,510007,0
2016-11-15,3.2008,3.3376,3.1814,3.318,811334,0
2016-11-16,3.3082,3.3082,3.2106,3.2594,563359,0
2016-11-17,3.2594,3.2594,3.0545,3.0643,437003,0
2016-11-18,3.0253,3.03,2.9861,3.0057,376733,0
2016-11-21,2.9959,3.0739,2.9861,2.9959,534083,0
2016-11-22,3.0057,3.0057,2.8397,2.9081,751680,0
2016-11-23,2.8983,2.9374,2.8105,2.9179,539247,0
2016-11-25,2.9081,2.9081,2.8594,2.9081,240790,0
2016-11-28,2.8789,2.9081,2.8008,2.8397,1011820,0
2016-11-29,2.8301,2.8397,2.586,2.7716,1289486,0
2016-11-30,2.7909,2.9276,2.6839,2.9276,534022,0
2016-12-01,2.9276,3.0253,2.8886,2.8886,497641,0
2016-12-02,2.8594,3.1131,2.8594,2.9861,502805,0
2016-12-05,2.9861,3.0935,2.9276,2.9374,403114,0
2016-12-06,2.9471,3.0545,2.9374,3.0253,389805,0
2016-12-07,3.0154,3.0739,2.9568,3.0545,706521,0
2016-12-08,3.0253,3.0643,2.9568,3.0446,571455,0
2016-12-09,3.0545,3.3376,3.0157,3.3277,1288116,0
2016-12-12,3.2984,3.318,3.1228,3.1325,684513,0
2016-12-13,3.1423,3.2106,2.9765,2.9959,1706937,0
2016-12-14,2.9861,3.0838,2.8789,2.9374,1461620,0
2016-12-15,2.9374,3.0253,2.9276,2.9471,804455,0
2016-12-16,2.9568,2.9959,2.9276,2.9374,1003678,0
2016-12-19,2.9276,3.0057,2.9276,3.0057,583736,0
2016-12-20,2.9667,2.9911,2.8886,2.8886,719238,0
2016-12-21,2.8789,2.9374,2.8397,2.8496,931928,0
2016-12-22,2.8301,2.9179,2.7422,2.9179,1228744,0
2016-12-23,2.8594,2.9959,2.8301,2.9568,591249,0
2016-12-27,2.9276,3.0446,2.9027,2.9765,856525,0
2016-12-28,2.9765,3.1613,2.9765,3.1228,1173921,0
2016-12-29,3.0739,3.191,3.0739,3.1814,892843,0
2016-12-30,3.1423,3.2692,3.1032,3.2302,1056652,0
2017-01-03,3.2692,3.2984,3.1051,3.2789,918088,0
2017-01-04,3.2302,3.318,3.191,3.191,1098362,0
2017-01-05,3.191,3.2106,3.1228,3.1228,1526477,0
2017-01-06,3.1716,3.2203,3.1228,3.1521,2230367,0
2017-01-09,3.1521,3.1618,3.0711,3.0935,780022,0
2017-01-10,3.0935,3.1716,3.0935,3.1228,912762,0
2017-01-11,3.1423,3.2155,3.1032,3.1521,1218827,0
2017-01-12,3.1423,3.1521,3.0838,3.1325,437793,0
2017-01-13,3.1228,3.1672,3.0739,3.0935,318309,0
2017-01-17,3.0739,3.1325,3.0253,3.0545,538468,0
2017-01-18,3.0643,3.2106,3.035,3.1716,1817142,0
2017-01-19,3.1521,3.2203,3.1032,3.1032,949128,0
2017-01-20,3.0935,3.1618,3.0643,3.1521,382358,0
2017-01-23,3.1228,3.191,3.1032,3.1521,333516,0
2017-01-24,3.1423,3.1716,3.0887,3.0935,2110929,0
2017-01-25,3.1228,3.1423,3.098,3.1131,156684,0
2017-01-26,3.1228,3.1521,3.0838,3.1228,249165,0
2017-01-27,3.1131,3.174,3.0935,3.1032,326573,0
2017-01-30,3.1032,3.1423,3.0739,3.1131,258598,0
2017-01-31,3.0935,3.2203,3.0935,3.1716,1446481,0
2017-02-01,3.2008,3.2887,3.2008,3.2887,1662733,0
2017-02-02,3.3765,3.5619,3.2985,3.4448,2463482,0
2017-02-03,3.4448,3.5718,3.4254,3.4741,1447506,0
2017-02-06,3.4448,3.5425,3.3765,3.5326,598279,0
2017-02-07,3.5033,3.5619,3.4448,3.4643,367197,0
2017-02-08,3.4936,3.5033,3.3669,3.4156,341973,0
2017-02-09,3.4448,3.5229,3.4057,3.5033,338010,0
2017-02-10,3.5033,3.6192,3.4804,3.5229,1005999,0
2017-02-13,3.5033,3.601,3.479,3.5033,640997,0
2017-02-14,3.4936,3.5814,3.4546,3.5425,791179,0
2017-02-15,3.5132,3.6205,3.1423,3.1521,3013340,0
2017-02-16,3.1228,3.1716,2.8008,2.8397,6452644,0
2017-02-17,2.8301,3.0253,2.8204,2.9276,1715582,0
2017-02-21,2.8886,3.0008,2.8886,2.9276,1005015,0
2017-02-22,2.9276,3.0545,2.9179,2.9667,1632933,0
2017-02-23,2.9568,2.996,2.9323,2.9373,981470,0
2017-02-24,2.9275,3.0156,2.8786,2.9275,1436254,0
2017-02-27,2.8883,2.9568,2.8199,2.859,590242,0
2017-02-28,2.8296,2.8786,2.81,2.81,741230,0
2017-03-01,2.81,2.8883,2.7169,2.7709,1572256,0
2017-03-02,2.7219,2.8198,2.6631,2.7023,1812873,0
2017-03-03,2.7317,2.7709,2.6925,2.7121,1257915,0
2017-03-06,2.7121,2.7386,2.6435,2.6827,694190,0
2017-03-07,2.6631,2.6827,2.4673,2.5847,1708261,0
2017-03-08,2.5946,2.6142,2.526,2.5359,1922596,0
2017-03-09,2.5065,2.5946,2.4673,2.4967,1209694,0
2017-03-10,2.5065,2.5456,2.4478,2.5065,918973,0
2017-03-13,2.4967,2.5946,2.4673,2.4869,799169,0
2017-03-14,2.4478,2.5163,2.3694,2.4478,1044358,0
2017-03-15,2.4771,2.5456,2.4478,2.4869,1059484,0
2017-03-16,2.4771,2.5359,2.4379,2.4575,620002,0
2017-03-17,2.4575,2.4634,2.2422,2.34,1818063,0
2017-03-20,2.3204,2.34,2.2422,2.2519,1003495,0
2017-03-21,2.2323,2.3498,2.1051,2.3303,2666021,0
2017-03-22,2.3498,2.4478,2.3303,2.3694,1217961,0
2017-03-23,2.3791,2.4351,2.2519,2.2911,849637,0
2017-03-24,2.2715,2.3204,2.2323,2.2519,654312,0
2017-03-27,2.2323,2.2422,2.1932,2.2422,681602,0
2017-03-28,2.2323,2.2485,2.1638,2.1735,1089968,0
2017-03-29,2.1541,2.1735,2.1148,2.1541,973492,0
2017-03-30,2.1735,2.203,2.1442,2.1541,913826,0
2017-03-31,2.1541,2.2323,2.1541,2.2128,702818,0
2017-04-03,2.2323,2.3107,2.1638,2.2813,602975,0
2017-04-04,2.2715,2.3204,2.203,2.2422,473236,0
2017-04-05,2.2519,2.2813,2.203,2.203,668369,0
2017-04-06,2.203,2.2617,2.1638,2.2128,349563,0
2017-04-07,2.203,2.3107,2.1834,2.3009,437917,0
2017-04-10,2.2617,2.2715,2.1541,2.1932,733463,0
2017-04-11,2.1932,2.2519,2.1638,2.203,313687,0
2017-04-12,2.2128,2.2422,2.1834,2.203,282818,0
2017-04-13,2.203,2.203,2.1541,2.1541,395280,0
2017-04-17,2.1541,2.1834,2.1344,2.1735,257040,0
2017-04-18,2.1638,2.1834,2.1344,2.1638,221471,0
2017-04-19,2.1638,2.2128,2.1442,2.1442,201546,0
2017-04-20,2.1638,2.2323,2.1638,2.1932,421257,0
2017-04-21,2.1735,2.2323,2.1051,2.1148,375753,0
2017-04-24,2.1442,2.3597,2.1311,2.2715,699811,0
2017-04-25,2.2715,2.3597,2.2519,2.3498,609684,0
2017-04-26,2.3694,2.4184,2.34,2.4184,732337,0
2017-04-27,2.3988,2.4086,2.2813,2.3107,671963,0
2017-04-28,2.3204,2.4379,2.3009,2.3498,1510101,0
2017-05-01,2.3303,2.389,2.3107,2.3597,560385,0
2017-05-02,2.4478,2.4478,2.2715,2.2911,824229,0
2017-05-03,2.3009,2.4086,2.2862,2.4086,1186013,0
2017-05-04,2.389,2.4281,2.3694,2.4184,2033992,0
2017-05-05,2.4184,2.4281,2.3107,2.4184,787980,0
2017-05-08,2.3597,2.4086,2.34,2.4086,462804,0
2017-05-09,2.3988,2.4478,2.3498,2.4184,604544,0
2017-05-10,2.4184,2.4479,2.369,2.4282,1349632,0
2017-05-11,2.4085,2.4381,2.3571,2.4085,1982372,0
2017-05-12,2.3986,2.4281,2.3835,2.3986,202748,0
2017-05-15,2.3986,2.4282,2.3592,2.4282,1774018,0
2017-05-16,2.4282,2.448,2.3986,2.4085,1025607,0
2017-05-17,2.3788,2.4085,2.2703,2.2999,586626,0
2017-05-18,2.2802,2.3394,2.2703,2.2999,247274,0
2017-05-19,2.3296,2.3986,2.2999,2.3986,999539,0
2017-05-22,2.4184,2.4184,2.3394,2.3592,622657,0
2017-05-23,2.3492,2.3986,2.2999,2.3592,636269,0
2017-05-24,2.3296,2.3986,2.3,2.3592,1208404,0
2017-05-25,2.3492,2.3788,2.3296,2.3592,838093,0
2017-05-26,2.3296,2.3592,2.3098,2.3098,332186,0
2017-05-30,2.3098,2.3296,2.2802,2.2802,328920,0
2017-05-31,2.3098,2.3098,2.2012,2.2111,533073,0
2017-06-01,2.2111,2.3788,2.1913,2.3296,703054,0
2017-06-02,2.3592,2.4776,2.3311,2.3888,1609006,0
2017-06-05,2.3788,2.4036,2.3592,2.3592,461512,0
2017-06-06,2.3394,2.369,2.3196,2.3492,254455,0
2017-06-07,2.3394,2.4085,2.3098,2.3098,443050,0
2017-06-08,2.3098,2.3592,2.2999,2.3296,779431,0
2017-06-09,2.3296,2.4677,2.3296,2.369,1233345,0
2017-06-12,2.369,2.3986,2.3492,2.3788,934174,0
2017-06-13,2.4381,2.4381,2.3492,2.4282,566167,0
2017-06-14,2.4184,2.4184,2.3592,2.3788,560594,0
2017-06-15,2.369,2.7934,2.3296,2.3788,817320,0
2017-06-16,2.3788,2.3788,2.3296,2.3394,750691,0
2017-06-19,2.3492,2.4184,2.3492,2.4085,371046,0
2017-06-20,2.369,2.4085,2.3592,2.369,228272,0
2017-06-21,2.369,2.3986,2.3492,2.369,395457,0
2017-06-22,2.3592,2.3986,2.3394,2.3788,527683,0
2017-06-23,2.369,2.4085,2.3296,2.3888,254119,0
2017-06-26,2.3888,2.4776,2.3788,2.448,954665,0
2017-06-27,2.4875,2.5072,2.4282,2.4875,642742,0
2017-06-28,2.5171,2.5467,2.4184,2.448,425637,0
2017-06-29,2.4677,2.4973,2.3888,2.4677,646646,0
2017-06-30,2.4677,2.5368,2.448,2.5269,402843,0
2017-07-03,2.5072,3.0599,2.5072,2.7836,1414422,0
2017-07-05,2.7836,2.8428,2.7046,2.823,920186,0
2017-07-06,2.833,2.8724,2.8034,2.823,904387,0
2017-07-07,2.823,2.8526,2.7836,2.8428,341317,0
2017-07-10,2.8526,3.0205,2.823,2.9119,1257904,0
2017-07-11,2.8922,3.0205,2.8922,2.9514,733291,0
2017-07-12,3.0007,3.0303,2.8034,2.8428,1046574,0
2017-07-13,2.8132,2.9415,2.8034,2.823,971538,0
2017-07-14,2.833,3.1883,2.833,3.0599,1638502,0
2017-07-17,3.0797,3.1192,2.981,2.981,406188,0
2017-07-18,2.9711,3.0551,2.907,3.0106,604772,0
2017-07-19,3.0106,3.1093,3.0106,3.0303,503824,0
2017-07-20,3.0303,3.0599,3.0106,3.0403,209011,0
2017-07-21,3.0106,3.0599,3.0106,3.0403,192645,0
2017-07-24,3.0303,3.0599,2.9711,3.0303,773885,0
2017-07-25,3.0205,3.0945,3.0106,3.0699,471632,0
2017-07-26,3.0797,3.1685,3.0106,3.0205,1132214,0
2017-07-27,3.0403,3.0403,2.8823,2.9613,1404360,0
2017-07-28,2.981,3.0007,2.8922,2.9218,989005,0
2017-07-31,2.9119,3.0106,2.9119,2.9711,622637,0
2017-08-01,3.0106,3.1093,2.9613,3.0699,666066,0
2017-08-02,3.1389,3.1389,2.8823,2.9316,1591390,0
2017-08-03,2.9415,2.9465,2.902,2.902,795204,0
2017-08-04,2.9119,2.9415,2.8428,2.8428,539256,0
2017-08-07,2.8922,2.9909,2.8637,2.9514,380439,0
2017-08-08,2.9316,3.0599,2.902,2.9909,1946237,0
2017-08-09,2.981,2.981,2.8922,2.9613,635352,0
2017-08-10,2.9712,3.001,2.8718,2.8718,531748,0
2017-08-11,2.8122,2.9513,2.7824,2.9116,494185,0
2017-08-14,2.9314,3.0507,2.9299,2.9911,639432,0
2017-08-15,2.9811,2.9811,2.8718,2.8718,312684,0
2017-08-16,2.9016,2.9314,2.8718,2.9016,313733,0
2017-08-17,2.9116,2.9712,2.8917,2.9613,528572,0
2017-08-18,2.9414,2.9613,2.9215,2.9314,335688,0
2017-08-21,2.9414,2.9512,2.8818,2.9314,538877,0
2017-08-22,2.9613,2.9613,2.8321,2.8619,638231,0
2017-08-23,2.8619,2.9314,2.8321,2.8917,404031,0
2017-08-24,2.9215,2.9215,2.8519,2.8818,234523,0
2017-08-25,2.8818,2.9314,2.8519,2.8718,263257,0
2017-08-28,2.8519,2.9215,2.842,2.8718,228556,0
2017-08-29,2.8321,2.8718,2.8221,2.842,186758,0
2017-08-30,2.8619,2.8718,2.8321,2.8519,333216,0
2017-08-31,2.8519,2.8917,2.842,2.842,151110,0
2017-09-01,2.8321,2.9314,2.8321,2.8619,255543,0
2017-09-05,2.8519,2.9116,2.842,2.8917,487824,0
2017-09-06,2.8718,2.9414,2.842,2.842,374505,0
2017-09-07,2.842,2.8817,2.8321,2.8321,236689,0
2017-09-08,2.8619,2.9811,2.8619,2.9414,977770,0
2017-09-11,2.8818,2.9324,2.8619,2.8917,333809,0
2017-09-12,2.9215,2.9314,2.8519,2.8818,197348,0
2017-09-13,2.8519,2.8818,2.8321,2.8519,177117,0
2017-09-14,2.8718,2.8917,2.8519,2.8718,210953,0
2017-09-15,2.8718,2.8917,2.8519,2.8619,205223,0
2017-09-18,2.8619,2.8917,2.8321,2.8519,282870,0
2017-09-19,2.8619,2.8718,2.842,2.8619,344450,0
2017-09-20,2.8619,2.8818,2.8321,2.8619,490345,0
2017-09-21,2.8519,2.9712,2.8519,2.9215,639184,0
2017-09-22,2.9116,3.2097,2.9016,3.1401,1229538,0
2017-09-25,3.1302,3.16,2.9911,3.0606,589236,0
2017-09-26,3.0606,3.0805,2.9414,3.0308,370952,0
2017-09-27,3.0308,3.0904,3.001,3.0507,408166,0
2017-09-28,3.0308,3.1103,2.9911,3.0606,688839,0
2017-09-29,3.0606,3.2097,3.0408,3.1997,590150,0
2017-10-02,3.16,3.8457,3.1004,3.6668,1586048,0
2017-10-03,3.5774,3.7165,3.5575,3.6469,2378602,0
2017-10-04,3.6767,3.786,3.6072,3.6767,635468,0
2017-10-05,3.6767,3.7364,3.4979,3.6072,898991,0
2017-10-06,3.5475,3.637,3.5376,3.627,416588,0
2017-10-09,3.5078,3.5102,3.3091,3.3389,499927,0
2017-10-10,3.3687,3.4482,3.319,3.3389,276417,0
2017-10-11,3.3091,3.4681,3.2693,3.3488,487736,0
2017-10-12,3.3886,3.4283,3.2792,3.2792,226847,0
2017-10-13,3.2991,3.3488,3.2296,3.2494,204198,0
2017-10-16,3.2494,3.3427,3.2494,3.2792,247474,0
2017-10-17,3.2991,3.3389,3.1898,3.2296,148612,0
2017-10-18,3.1898,3.3687,3.1898,3.3488,357134,0
2017-10-19,3.3985,3.4184,3.2892,3.3488,199710,0
2017-10-20,3.3488,3.5475,3.3488,3.4382,568492,0
2017-10-23,3.4283,3.4482,3.3289,3.3687,528327,0
2017-10-24,3.3985,3.6469,3.3488,3.627,742320,0
2017-10-25,3.5376,3.5873,3.4879,3.5873,551742,0
2017-10-26,3.6072,3.6857,3.5482,3.6569,702737,0
2017-10-27,3.6569,3.9152,3.6171,3.8953,1025053,0
2017-10-30,3.9053,3.9252,3.7264,3.8655,555657,0
2017-10-31,3.8258,3.8755,3.7364,3.7761,453459,0
2017-11-01,3.7761,3.8059,3.6767,3.786,367658,0
2017-11-02,3.7065,3.7264,3.4084,3.478,1381695,0
2017-11-03,3.4681,3.4998,3.2892,3.2991,888596,0
2017-11-06,3.2792,3.3985,3.2296,3.2594,621436,0
2017-11-07,3.2494,3.2991,3.1799,3.1997,679011,0
2017-11-08,3.1997,3.2395,3.0109,3.1004,708222,0
2017-11-09,3.0308,3.1898,3.0109,3.16,982737,0
2017-11-10,3.15,3.29,3.13,3.23,954718,0
