Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.84,14.876,14.659,14.876,967607,0
2005-02-28,15.252,15.287,14.722,15.048,975623,0
2005-03-01,14.918,15.165,14.137,14.15,1436767,0
2005-03-02,14.156,14.251,13.949,13.985,963188,0
2005-03-03,13.985,14.412,13.919,14.288,761488,0
2005-03-04,14.116,14.621,14.079,14.477,377152,0
2005-03-07,14.251,14.564,14.063,14.463,697936,0
2005-03-08,14.374,14.564,13.969,14.034,565037,0
2005-03-09,14.006,14.13,13.883,13.985,349520,0
2005-03-10,13.985,13.985,13.066,13.572,876978,0
2005-03-11,13.624,14,13.624,13.919,673625,0
2005-03-14,14.296,14.621,14.15,14.511,1615533,0
2005-03-15,14.686,15.021,14.572,14.707,1466607,0
2005-03-16,14.693,14.753,14.47,14.722,823100,0
2005-03-17,14.982,15.201,14.948,15.122,955730,0
2005-03-18,15.433,15.475,15.054,15.331,1353046,0
2005-03-21,15.347,15.417,15.122,15.366,771709,0
2005-03-22,15.49,15.838,15.49,15.642,1377637,0
2005-03-23,15.511,15.635,15.035,15.091,1333984,0
2005-03-24,15.091,15.75,15.091,15.692,985844,0
2005-03-28,15.925,15.925,15.706,15.714,625824,0
2005-03-29,15.781,15.997,15.331,15.353,1208820,0
2005-03-30,15.396,15.699,15.091,15.549,641570,0
2005-03-31,15.73,16.028,15.73,15.939,828078,0
2005-04-01,16.156,16.301,15.967,16.156,605376,0
2005-04-04,16.162,16.455,16.162,16.322,568353,0
2005-04-05,16.209,16.373,16.053,16.25,316639,0
2005-04-06,16.273,16.461,16.264,16.322,687164,0
2005-04-07,16.467,16.686,16.417,16.606,1158532,0
2005-04-08,16.611,16.647,16.177,16.215,630520,0
2005-04-11,16.177,16.373,15.925,16.156,576642,0
2005-04-12,16.156,16.322,15.851,16.25,785527,0
2005-04-13,15.905,15.905,15.054,15.106,1154109,0
2005-04-14,15.265,15.294,14.23,14.333,1600890,0
2005-04-15,14.238,14.989,14.116,14.18,1375431,0
2005-04-18,14.18,14.412,13.919,14.368,867314,0
2005-04-19,14.477,14.823,14.477,14.775,816468,0
2005-04-20,14.789,14.911,14.347,14.426,542378,0
2005-04-21,14.405,14.84,14.405,14.789,723083,0
2005-04-22,14.904,14.904,14.558,14.707,413620,0
2005-04-25,14.707,15.071,14.675,14.876,365547,0
2005-04-26,14.707,14.97,14.629,14.707,369416,0
2005-04-27,14.707,14.722,14.245,14.312,509773,0
2005-04-28,14.296,14.426,13.68,13.79,925333,0
2005-04-29,13.834,14.085,13.769,13.862,519723,0
2005-05-02,13.949,14.137,13.841,14.079,214963,0
2005-05-03,14.079,14.245,13.854,13.969,466398,0
2005-05-04,13.969,14.188,13.969,14.094,319133,0
2005-05-05,14.426,14.675,14.333,14.505,478003,0
2005-05-06,14.643,14.707,14.477,14.505,231818,0
2005-05-09,14.592,14.714,14.47,14.693,203911,0
2005-05-10,14.699,14.918,14.621,14.675,772815,0
2005-05-11,14.84,14.84,14.405,14.607,544040,0
2005-05-12,14.389,14.551,13.934,14.15,798785,0
2005-05-13,14.063,14.116,13.753,13.841,939701,0
2005-05-16,13.701,13.934,13.448,13.557,666441,0
2005-05-17,13.536,13.876,13.492,13.817,381846,0
2005-05-18,13.834,14.102,13.521,13.572,590453,0
2005-05-19,13.565,13.834,13.137,13.79,587414,0
2005-05-20,13.795,13.919,13.66,13.66,378811,0
2005-05-23,13.694,13.949,13.666,13.862,478278,0
2005-05-24,13.919,14.05,13.919,13.985,464464,0
2005-05-25,13.969,14.527,13.941,14.441,773368,0
2005-05-26,14.527,14.621,14.493,14.607,355324,0
2005-05-27,14.585,14.8,14.558,14.744,372732,0
2005-05-31,14.675,14.714,14.426,14.47,291498,0
2005-06-01,14.266,14.463,14.143,14.217,597090,0
2005-06-02,14.18,14.412,14.15,14.245,768948,0
2005-06-03,14.188,14.305,14.116,14.212,486291,0
2005-06-06,14.305,14.441,14.281,14.34,374664,0
2005-06-07,14.412,14.477,14.389,14.389,367757,0
2005-06-08,14.354,14.412,14.123,14.354,648758,0
2005-06-09,14.347,14.485,14.333,14.463,548179,0
2005-06-10,14.441,14.511,14.347,14.405,271603,0
2005-06-13,14.389,14.389,14.102,14.26,503422,0
2005-06-14,14.224,14.281,14.197,14.23,146716,0
2005-06-15,14.224,14.368,14.224,14.272,562274,0
2005-06-16,14.224,14.23,13.753,13.8,1143337,0
2005-06-17,13.869,13.949,13.854,13.883,487119,0
2005-06-20,13.753,13.969,13.572,13.891,894111,0
2005-06-21,13.753,13.8,13.29,13.313,1020382,0
2005-06-22,13.479,13.645,13.321,13.521,1214346,0
2005-06-23,13.536,13.739,13.34,13.429,1030048,0
2005-06-24,13.429,13.448,13.282,13.347,471095,0
2005-06-27,13.274,13.37,12.952,13.305,657044,0
2005-06-28,12.957,13.739,12.957,13.739,903231,0
2005-06-29,13.776,14.028,13.717,13.969,641570,0
2005-06-30,13.905,14.034,13.848,14.034,527183,0
2005-07-01,14.123,14.361,14.079,14.288,799618,0
2005-07-05,14.347,15.236,14.312,15.171,2392769,0
2005-07-06,15.165,15.201,14.876,15.114,878637,0
2005-07-07,14.925,15.106,14.823,14.904,644889,0
2005-07-08,15.114,15.331,15.021,15.187,623333,0
2005-07-11,15.216,15.271,14.989,15.136,434898,0
2005-07-12,15.165,15.26,14.876,15.201,633560,0
2005-07-13,15.236,15.737,15.129,15.15,1436767,0
2005-07-14,15.216,15.222,14.693,14.8,834430,0
2005-07-15,14.8,14.8,14.389,14.527,700978,0
2005-07-18,14.397,14.558,14.251,14.389,754301,0
2005-07-19,14.374,14.477,14.163,14.204,650966,0
2005-07-20,14.116,14.558,14.116,14.397,596808,0
2005-07-21,14.389,14.643,14.361,14.499,340402,0
2005-07-22,14.463,14.652,14.34,14.419,368864,0
2005-07-25,14.412,14.412,14.26,14.333,252816,0
2005-07-26,14.281,14.477,14.23,14.374,445950,0
2005-07-27,14.354,14.361,13.869,13.934,692691,0
2005-07-28,13.934,14.163,13.934,14.085,388479,0
2005-07-29,14.163,14.26,13.941,14.006,273261,0
2005-08-01,13.883,14.238,13.883,13.949,316365,0
2005-08-02,13.969,14.102,13.905,13.934,413902,0
2005-08-03,13.969,14.085,13.899,13.969,316639,0
2005-08-04,14.006,14.361,14.006,14.34,468885,0
2005-08-05,14.333,14.333,13.39,13.429,1143337,0
2005-08-08,13.509,13.608,13.479,13.572,539890,0
2005-08-09,13.578,13.578,13.226,13.406,476346,0
2005-08-10,13.572,13.753,13.572,13.673,366100,0
2005-08-11,13.536,13.732,13.536,13.608,391517,0
2005-08-12,13.586,13.725,13.536,13.666,214963,0
2005-08-15,13.666,13.753,13.578,13.717,327140,0
2005-08-16,13.717,13.784,13.608,13.717,243976,0
2005-08-17,13.687,13.701,13.47,13.601,326590,0
2005-08-18,13.572,13.572,13.398,13.456,287075,0
2005-08-19,13.479,13.826,13.448,13.753,276855,0
2005-08-22,13.753,14.063,13.68,13.753,502319,0
2005-08-23,13.68,13.717,13.39,13.549,494026,0
2005-08-24,13.841,14.15,13.784,13.8,785527,0
2005-08-25,13.841,13.985,13.479,13.639,485184,0
2005-08-26,13.456,13.572,13.305,13.325,506185,0
2005-08-29,13.347,13.694,13.347,13.536,960146,0
2005-08-30,13.572,13.784,13.549,13.673,345378,0
2005-08-31,13.79,14.281,13.784,14.034,805420,0
2005-09-01,14.034,14.123,13.862,13.883,530774,0
2005-09-02,14.034,14.102,13.725,13.739,437383,0
2005-09-06,13.826,13.977,13.586,13.624,361678,0
2005-09-07,13.717,13.8,13.441,13.521,466672,0
2005-09-08,13.34,13.514,13.34,13.441,486842,0
2005-09-09,13.479,13.521,13.39,13.441,455071,0
2005-09-12,13.398,13.479,13.398,13.441,249223,0
2005-09-13,13.39,13.436,13.116,13.197,650138,0
2005-09-14,13.305,13.383,13.211,13.259,404503,0
2005-09-15,13.355,13.39,13.173,13.211,305312,0
2005-09-16,13.305,13.39,13.211,13.355,377152,0
2005-09-19,13.492,13.536,13.355,13.456,287905,0
2005-09-20,13.521,13.536,13.211,13.274,361124,0
2005-09-21,13.355,13.441,13.211,13.305,468053,0
2005-09-22,13.282,13.313,13.043,13.13,329354,0
2005-09-23,13.137,13.211,12.754,12.871,566415,0
2005-09-26,12.863,13.066,12.863,12.986,878916,0
2005-09-27,13.015,13.043,12.777,12.963,388202,0
2005-09-28,12.906,13.116,12.898,13.109,322442,0
2005-09-29,13.116,13.226,12.993,13.08,1081443,0
2005-09-30,13.08,13.274,13.015,13.036,1315471,0
2005-10-03,13.095,13.181,13.028,13.116,701806,0
2005-10-04,13.101,13.109,12.863,12.898,973132,0
2005-10-05,12.957,12.977,12.393,12.45,1198593,0
2005-10-06,12.422,12.551,11.98,12.422,1132560,0
2005-10-07,12.516,12.681,12.385,12.48,439320,0
2005-10-10,12.487,12.508,12.161,12.169,482421,0
2005-10-11,12.277,12.524,12.218,12.472,406440,0
2005-10-12,12.537,12.537,12.218,12.277,602337,0
2005-10-13,12.305,12.443,12.184,12.305,748501,0
2005-10-14,12.385,12.661,12.385,12.524,390968,0
2005-10-17,12.559,12.805,12.537,12.681,360852,0
2005-10-18,12.487,12.487,11.857,11.863,847143,0
2005-10-19,11.835,12.191,11.749,12.169,471095,0
2005-10-20,12.122,12.204,11.628,11.667,630520,0
2005-10-21,11.675,12.029,11.457,11.879,560337,0
2005-10-24,11.936,12.393,11.894,12.269,507287,0
2005-10-25,12.341,12.487,12.225,12.269,229610,0
2005-10-26,12.269,12.472,12.255,12.341,176004,0
2005-10-27,12.255,12.26,12.014,12.11,437109,0
2005-10-28,12.204,12.45,12.068,12.436,340127,0
2005-10-31,12.472,12.581,12.378,12.422,365268,0
2005-11-01,12.406,12.422,12.218,12.269,305864,0
2005-11-02,12.341,12.465,12.32,12.356,354772,0
2005-11-03,12.406,12.77,12.406,12.653,855981,0
2005-11-04,12.661,12.661,12.341,12.487,507841,0
2005-11-07,12.581,12.703,12.551,12.594,395107,0
2005-11-08,12.588,12.977,12.588,12.898,705951,0
2005-11-09,12.957,13.362,12.928,13.274,782487,0
2005-11-10,13.274,13.492,13.197,13.362,594879,0
2005-11-11,13.362,13.529,13.355,13.501,287354,0
2005-11-14,13.601,13.68,13.485,13.529,329075,0
2005-11-15,13.137,13.456,13.116,13.355,829736,0
2005-11-16,13.347,13.441,13.245,13.39,235684,0
2005-11-17,13.39,13.557,13.377,13.383,234580,0
2005-11-18,13.39,13.544,13.377,13.448,193689,0
2005-11-21,13.456,13.608,13.436,13.544,336812,0
2005-11-22,13.578,13.66,13.422,13.578,352837,0
2005-11-23,13.578,13.632,13.501,13.572,218831,0
2005-11-25,13.572,13.753,13.572,13.68,187332,0
2005-11-28,13.687,13.687,13.429,13.441,253090,0
2005-11-29,13.456,13.624,13.456,13.492,194517,0
2005-11-30,13.492,13.653,13.479,13.608,256132,0
2005-12-01,13.919,14.057,13.753,13.969,632455,0
2005-12-02,13.899,14.015,13.784,13.934,214963,0
2005-12-05,13.949,14.116,13.795,14.116,347032,0
2005-12-06,14.102,14.13,13.949,14.057,305864,0
2005-12-07,14.042,14.13,13.969,14.034,253643,0
2005-12-08,14.085,14.116,13.977,14.116,235964,0
2005-12-09,14.063,14.18,14.05,14.171,347310,0
2005-12-12,14.079,14.296,14.079,14.272,339023,0
2005-12-13,14.23,14.34,14.188,14.245,763145,0
2005-12-14,14.238,14.288,14.204,14.23,527736,0
2005-12-15,14.23,14.23,13.985,14.116,468053,0
2005-12-16,13.969,13.969,13.509,13.509,1111561,0
2005-12-19,13.492,13.624,13.406,13.501,354220,0
2005-12-20,13.501,13.586,13.355,13.462,380467,0
2005-12-21,13.456,13.521,13.39,13.441,191479,0
2005-12-22,13.441,13.456,13.181,13.39,220765,0
2005-12-23,13.362,13.39,13.173,13.39,158321,0
2005-12-27,13.37,13.39,12.957,13.066,282932,0
2005-12-28,13.066,13.238,12.913,13.13,407822,0
2005-12-29,13.153,13.238,13.13,13.197,204464,0
2005-12-30,13.059,13.274,13.059,13.274,223251,0
2006-01-03,13.313,13.572,13.305,13.514,415006,0
2006-01-04,13.521,13.854,13.521,13.841,393177,0
2006-01-05,13.934,13.934,13.47,13.557,379083,0
2006-01-06,13.624,13.624,13.39,13.406,223251,0
2006-01-09,13.448,13.479,13.226,13.253,248947,0
2006-01-10,13.245,13.253,13.043,13.116,460870,0
2006-01-11,13.116,13.116,13.043,13.095,332391,0
2006-01-12,13.028,13.043,12.695,12.783,474132,0
2006-01-13,12.77,12.963,12.725,12.886,375769,0
2006-01-17,12.944,13.066,12.906,13.059,406159,0
2006-01-18,13.043,13.066,12.849,12.952,327419,0
2006-01-19,13.001,13.015,12.849,13.001,290943,0
2006-01-20,13.015,13.066,12.993,13.001,356153,0
2006-01-23,13.021,13.109,12.849,13.001,313325,0
2006-01-24,13.001,13.347,13.001,13.298,486291,0
2006-01-25,13.34,13.34,13.066,13.173,290392,0
2006-01-26,13.226,13.334,13.101,13.29,280170,0
2006-01-27,13.321,13.355,13.238,13.259,293432,0
2006-01-30,13.313,13.462,13.211,13.362,285420,0
2006-01-31,13.429,13.429,13.211,13.355,324657,0
2006-02-01,13.39,13.441,13.233,13.274,152519,0
2006-02-02,13.313,13.34,13.087,13.16,268568,0
2006-02-03,13.197,13.274,13.095,13.137,162462,0
2006-02-06,13.211,13.321,13.095,13.16,247290,0
2006-02-07,13.16,13.259,13.051,13.095,313878,0
2006-02-08,13.19,13.298,13.087,13.173,235964,0
2006-02-09,13.226,13.321,13.066,13.16,94769,0
2006-02-10,13.165,13.204,12.957,13.08,312497,0
2006-02-13,13.095,13.181,12.952,13.181,216347,0
2006-02-14,13.181,13.422,13.066,13.226,276300,0
2006-02-15,13.226,13.274,13.08,13.16,257789,0
2006-02-16,13.16,13.16,13.043,13.095,193414,0
2006-02-17,13.095,13.095,12.928,12.977,497892,0
2006-02-21,13.043,13.197,13.028,13.109,236516,0
2006-02-22,13.109,13.153,13.043,13.13,136215,0
2006-02-23,13.153,13.219,12.986,13.16,308904,0
2006-02-24,13.226,13.245,12.993,13.001,240383,0
2006-02-27,13.028,13.08,12.944,13.08,226845,0
2006-02-28,13.059,13.059,12.811,13.015,276855,0
2006-03-01,13.015,13.355,12.993,13.334,654834,0
2006-03-02,13.608,14.028,13.521,13.753,1449751,0
2006-03-03,13.769,14.079,13.769,13.977,455899,0
2006-03-06,14.022,14.079,13.883,14.063,407270,0
2006-03-07,14.034,14.042,13.784,13.862,262485,0
2006-03-08,13.753,13.869,13.572,13.68,402849,0
2006-03-09,13.717,13.826,13.572,13.624,210819,0
2006-03-10,13.673,13.753,13.572,13.739,167990,0
2006-03-13,13.854,13.934,13.701,13.862,376598,0
2006-03-14,13.883,14.13,13.826,14.079,322442,0
2006-03-15,14.13,14.296,14.116,14.224,468053,0
2006-03-16,14.212,14.245,14.05,14.085,269946,0
2006-03-17,14.116,14.197,14.022,14.094,273537,0
2006-03-20,14.116,14.188,13.949,14.034,378811,0
2006-03-21,14.312,14.543,14.204,14.505,857915,0
2006-03-22,14.477,14.643,14.347,14.592,458659,0
2006-03-23,14.564,14.629,14.485,14.558,185399,0
2006-03-24,14.607,14.635,14.511,14.551,186782,0
2006-03-27,14.564,14.585,14.493,14.579,156385,0
2006-03-28,14.629,14.652,14.511,14.543,161909,0
2006-03-29,14.493,14.607,14.419,14.499,155834,0
2006-03-30,14.499,14.527,14.296,14.333,181254,0
2006-03-31,14.325,14.333,14.116,14.18,218006,0
2006-04-03,14.266,14.333,14.217,14.281,221872,0
2006-04-04,14.245,14.397,14.217,14.224,221872,0
2006-04-05,14.296,14.347,14.217,14.32,114388,0
2006-04-06,14.23,14.281,14.057,14.163,229610,0
2006-04-07,14.13,14.23,14.006,14.102,172963,0
2006-04-10,14.163,14.382,14.15,14.374,206399,0
2006-04-11,13.977,14.006,13.834,13.876,207231,0
2006-04-12,13.862,13.869,13.521,13.725,303927,0
2006-04-13,13.701,13.717,13.47,13.608,287905,0
2006-04-17,13.572,13.68,13.34,13.422,255581,0
2006-04-18,13.509,13.753,13.492,13.739,283764,0
2006-04-19,13.739,13.826,13.544,13.666,201145,0
2006-04-20,13.687,13.841,13.68,13.709,135664,0
2006-04-21,13.717,13.79,13.639,13.753,159149,0
2006-04-24,13.753,13.919,13.753,13.876,190927,0
2006-04-25,13.862,13.899,13.769,13.817,118808,0
2006-04-26,13.883,14.006,13.854,13.934,293153,0
2006-04-27,13.934,13.969,13.79,13.899,263593,0
2006-04-28,13.919,13.963,13.784,13.891,131517,0
2006-05-01,13.891,13.891,13.653,13.666,209437,0
2006-05-02,13.701,13.934,13.572,13.934,290669,0
2006-05-03,13.862,13.869,13.624,13.8,158321,0
2006-05-04,13.784,13.891,13.717,13.834,125445,0
2006-05-05,13.905,14,13.862,13.934,186503,0
2006-05-08,13.934,13.934,13.862,13.899,99193,0
2006-05-09,13.977,14.063,13.919,14.042,240105,0
2006-05-10,14.079,14.079,13.919,13.949,109690,0
2006-05-11,14.028,14.102,13.899,13.928,161909,0
2006-05-12,13.928,13.928,13.608,13.645,191203,0
2006-05-15,13.608,13.673,13.456,13.536,168265,0
2006-05-16,13.557,13.666,13.479,13.509,110799,0
2006-05-17,13.509,13.608,13.34,13.362,194793,0
2006-05-18,13.39,13.39,13.29,13.39,190371,0
2006-05-19,13.479,13.492,13.095,13.116,315262,0
2006-05-22,13.116,13.173,12.913,13.043,389587,0
2006-05-23,13.13,13.34,13.13,13.29,509225,0
2006-05-24,13.313,13.462,13.116,13.267,268013,0
2006-05-25,13.355,13.362,13.137,13.211,153897,0
2006-05-26,13.259,13.282,13.197,13.253,359745,0
2006-05-30,13.226,13.406,13.219,13.267,183185,0
2006-05-31,13.274,13.462,13.109,13.34,357257,0
2006-06-01,13.377,13.492,13.29,13.34,266353,0
2006-06-02,13.436,13.521,13.325,13.441,217725,0
2006-06-05,13.479,13.549,13.226,13.321,192030,0
2006-06-06,13.34,13.34,13.028,13.095,300062,0
2006-06-07,13.095,13.153,12.783,12.863,461426,0
2006-06-08,12.826,12.963,12.524,12.913,274370,0
2006-06-09,12.928,12.952,12.631,12.669,412519,0
2006-06-12,12.754,13.015,12.669,12.71,292050,0
2006-06-13,12.717,12.747,12.204,12.312,310560,0
2006-06-14,12.356,12.631,12.341,12.602,236789,0
2006-06-15,12.631,13.383,12.631,13.34,450647,0
2006-06-16,13.321,13.321,13.095,13.313,274370,0
2006-06-19,13.305,13.321,13.101,13.137,204189,0
2006-06-20,13.173,13.456,13.153,13.448,286248,0
2006-06-21,13.39,13.905,13.39,13.76,407270,0
2006-06-22,13.8,13.949,13.601,13.928,432412,0
2006-06-23,13.934,14.368,13.919,14.34,716450,0
2006-06-26,14.333,14.527,14.197,14.527,423021,0
2006-06-27,14.585,15.021,14.527,14.982,765907,0
2006-06-28,15.054,15.114,14.925,14.97,589629,0
2006-06-29,14.925,15.071,14.925,15.054,409480,0
2006-06-30,15.035,15.106,14.94,15.084,239551,0
2006-07-03,15.165,15.41,15.114,15.41,305588,0
2006-07-05,15.373,15.373,14.989,15.216,294813,0
2006-07-06,15.193,15.564,15.193,15.49,347310,0
2006-07-07,15.49,15.649,15.433,15.598,383506,0
2006-07-10,15.598,15.773,15.572,15.577,261381,0
2006-07-11,15.564,15.672,15.455,15.613,276025,0
2006-07-12,15.564,15.781,15.564,15.781,204464,0
2006-07-13,15.781,15.781,15.417,15.483,298128,0
2006-07-14,15.49,15.49,15.311,15.433,220765,0
2006-07-17,15.347,15.433,15.265,15.317,365268,0
2006-07-18,15.382,15.475,15.165,15.265,370797,0
2006-07-19,15.331,16.092,15.331,16.028,603995,0
2006-07-20,16.04,16.106,15.685,15.744,227120,0
2006-07-21,15.744,15.822,15.396,15.765,232646,0
2006-07-24,15.803,16.417,15.803,16.301,347864,0
2006-07-25,16.316,16.366,16.143,16.228,196175,0
2006-07-26,16.337,16.388,16.149,16.25,244525,0
2006-07-27,16.25,16.36,16.113,16.143,237895,0
2006-07-28,16.106,16.257,16.033,16.053,186503,0
2006-07-31,16.068,16.25,16.068,16.185,232092,0
2006-08-01,16.209,16.337,16.119,16.337,174068,0
2006-08-02,16.423,16.64,16.401,16.555,423293,0
2006-08-03,16.504,16.78,16.481,16.701,324101,0
2006-08-04,16.829,17.372,16.829,17.148,475515,0
2006-08-07,17.298,17.7,17.298,17.661,606206,0
2006-08-08,17.735,18.066,17.727,17.931,592389,0
2006-08-09,17.973,17.981,17.62,17.879,549564,0
2006-08-10,17.879,18.009,17.62,17.973,507841,0
2006-08-11,17.973,18.066,17.322,17.51,611731,0
2006-08-14,17.502,17.502,16.867,17.011,564206,0
2006-08-15,17.011,17.025,16.647,17.017,558957,0
2006-08-16,17.011,17.047,16.749,16.958,481871,0
2006-08-17,16.958,16.958,16.563,16.911,305588,0
2006-08-18,16.814,16.975,16.801,16.943,202254,0
2006-08-21,16.975,17.011,16.829,16.995,231265,0
2006-08-22,17.011,17.118,16.918,17.017,466124,0
2006-08-23,17.025,17.047,16.867,16.975,201145,0
2006-08-24,16.958,17.011,16.814,16.829,107483,0
2006-08-25,16.829,17.011,16.794,16.867,121574,0
2006-08-28,16.925,17.068,16.873,16.995,417489,0
2006-08-29,16.975,16.982,16.755,16.881,165508,0
2006-08-30,16.903,16.936,16.647,16.686,285971,0
2006-08-31,16.662,16.78,16.497,16.713,264696,0
2006-09-01,16.749,16.755,16.647,16.722,206948,0
2006-09-05,16.794,17.011,16.735,17.011,510329,0
2006-09-06,17.011,17.011,16.209,16.301,456450,0
2006-09-07,16.301,16.301,15.86,15.925,437936,0
2006-09-08,15.952,15.952,15.534,15.577,559511,0
2006-09-11,15.265,15.433,14.643,14.904,1143058,0
2006-09-12,14.904,15.417,14.89,15.396,545970,0
2006-09-13,15.402,15.511,14.97,15.021,582443,0
2006-09-14,15.15,15.165,14.846,14.883,413070,0
2006-09-15,14.789,14.948,14.621,14.823,324933,0
2006-09-18,14.918,15.511,14.904,15.483,560613,0
2006-09-19,15.572,15.649,15.084,15.461,404780,0
2006-09-20,15.396,15.592,14.962,14.982,404780,0
2006-09-21,15.035,15.294,15.021,15.071,286524,0
2006-09-22,15.091,15.171,14.855,14.904,292878,0
2006-09-25,14.989,15.129,14.686,15.071,540447,0
2006-09-26,15.136,15.744,15.136,15.621,633283,0
2006-09-27,15.706,16.143,15.642,15.925,478278,0
2006-09-28,15.925,15.925,15.773,15.919,436559,0
2006-09-29,15.925,16.209,15.714,16.143,490988,0
2006-10-02,16.143,16.331,16.012,16.257,479108,0
2006-10-03,16.185,16.185,15.389,15.396,537959,0
2006-10-04,15.526,15.692,15.287,15.592,499829,0
2006-10-05,15.389,15.583,15.366,15.41,423293,0
2006-10-06,15.455,15.605,15.303,15.534,348416,0
2006-10-09,15.672,15.672,15.441,15.497,286800,0
2006-10-10,15.583,15.744,15.577,15.744,209437,0
2006-10-11,15.744,15.781,15.605,15.665,252541,0
2006-10-12,15.592,15.96,15.592,15.939,440147,0
2006-10-13,16.092,16.337,15.889,16.286,611180,0
2006-10-16,16.366,16.475,16.294,16.467,426056,0
2006-10-17,16.461,16.481,16.143,16.286,741594,0
2006-10-18,16.143,16.143,15.73,15.758,579129,0
2006-10-19,15.758,15.851,15.635,15.822,299513,0
2006-10-20,15.911,15.911,15.642,15.692,264143,0
2006-10-23,15.874,15.874,15.613,15.692,328247,0
2006-10-24,15.744,16.169,15.665,16.113,391239,0
2006-10-25,16.149,16.598,16.113,16.547,451476,0
2006-10-26,16.611,16.633,16.395,16.455,299234,0
2006-10-27,16.539,16.584,16.278,16.337,218831,0
2006-10-30,16.177,16.177,15.983,16.099,311393,0
2006-10-31,16.177,16.228,15.874,16.047,162462,0
2006-11-01,16.061,16.215,15.911,15.925,177663,0
2006-11-02,15.838,15.911,15.649,15.672,264143,0
2006-11-03,15.758,15.808,15.649,15.781,323548,0
2006-11-06,15.838,16.021,15.744,15.773,182911,0
2006-11-07,15.889,15.997,15.765,15.925,252541,0
2006-11-08,15.925,15.983,15.822,15.983,133179,0
2006-11-09,16.033,16.36,15.991,16.028,376324,0
2006-11-10,16.201,16.201,15.838,16.028,295366,0
2006-11-13,16.068,16.119,15.931,16.053,351457,0
2006-11-14,16.068,16.068,15.844,15.991,325485,0
2006-11-15,16.085,16.286,16.028,16.25,369967,0
2006-11-16,16.25,16.309,16.156,16.236,352006,0
2006-11-17,16.331,16.337,16.236,16.273,291219,0
2006-11-20,16.373,16.373,16.228,16.286,280449,0
2006-11-21,16.286,16.345,16.236,16.286,282382,0
2006-11-22,16.25,16.273,16.201,16.236,219937,0
2006-11-24,16.156,16.36,16.156,16.352,111903,0
2006-11-27,16.423,16.504,16.38,16.431,183185,0
2006-11-28,16.417,16.417,16.156,16.215,303656,0
2006-11-29,16.215,16.366,16.143,16.322,240660,0
2006-11-30,16.337,16.423,16.185,16.322,267738,0
2006-12-01,16.373,16.539,16.278,16.431,308351,0
2006-12-04,16.467,16.547,16.38,16.467,306420,0
2006-12-05,16.467,16.517,16.401,16.431,156108,0
2006-12-06,16.461,16.598,16.431,16.455,273261,0
2006-12-07,16.417,16.555,16.36,16.439,227948,0
2006-12-08,16.461,16.504,16.373,16.489,237619,0
2006-12-11,16.584,16.647,16.431,16.439,191203,0
2006-12-12,16.467,16.517,16.388,16.513,213306,0
2006-12-13,16.539,16.539,16.373,16.455,299789,0
2006-12-14,16.455,16.523,16.395,16.417,376047,0
2006-12-15,16.513,16.517,16.345,16.513,292601,0
2006-12-18,16.455,16.647,16.286,16.345,292325,0
2006-12-19,16.345,16.647,16.286,16.517,290943,0
2006-12-20,16.497,16.755,16.447,16.504,233473,0
2006-12-21,16.539,16.539,16.373,16.388,187332,0
2006-12-22,16.401,16.431,16.373,16.431,117426,0
2006-12-26,16.467,16.517,16.447,16.481,35091,0
2006-12-27,16.467,16.764,16.467,16.728,121297,0
2006-12-28,16.728,16.78,16.678,16.749,70180,0
2006-12-29,16.713,16.728,16.606,16.611,128206,0
2007-01-03,16.647,16.67,16.322,16.431,339297,0
2007-01-04,16.395,16.555,16.286,16.286,245079,0
2007-01-05,16.286,16.352,16.053,16.273,251159,0
2007-01-08,16.201,16.286,16.185,16.236,287075,0
2007-01-09,16.201,16.236,15.931,16.106,320510,0
2007-01-10,16.033,16.053,15.86,15.939,358643,0
2007-01-11,15.889,16.068,15.867,15.925,160531,0
2007-01-12,16.085,16.185,15.991,16.053,305035,0
2007-01-16,16.005,16.201,15.991,16.033,171030,0
2007-01-17,15.975,16.106,15.96,16.033,250054,0
2007-01-18,16.012,16.076,15.882,15.991,208055,0
2007-01-19,15.925,16.068,15.911,16.028,199215,0
2007-01-22,16.047,16.068,15.925,15.997,177386,0
2007-01-23,15.96,16.068,15.96,15.991,376876,0
2007-01-24,15.96,16.209,15.925,16.169,361401,0
2007-01-25,16.149,16.301,16.068,16.257,169375,0
2007-01-26,16.236,16.301,16.128,16.294,124612,0
2007-01-29,16.25,16.322,16.169,16.286,118258,0
2007-01-30,15.598,16.417,15.598,16.366,155283,0
2007-01-31,16.337,16.647,16.331,16.417,137046,0
2007-02-01,16.467,16.513,16.322,16.481,138981,0
2007-02-02,16.481,16.647,16.461,16.598,129311,0
2007-02-05,15.911,16.647,15.911,16.633,186227,0
2007-02-06,16.633,16.647,16.169,16.366,271329,0
2007-02-07,16.322,16.423,16.273,16.352,164399,0
2007-02-08,16.337,16.337,16.099,16.119,141190,0
2007-02-09,16.156,16.278,16.128,16.149,87039,0
2007-02-12,16.113,16.236,15.911,15.96,180246,0
2007-02-13,15.997,16.201,15.975,16.012,368587,0
2007-02-14,15.975,16.143,15.939,15.975,245079,0
2007-02-15,15.975,16.099,15.96,16.068,96431,0
2007-02-16,16.068,16.286,15.975,16.257,120744,0
2007-02-20,16.322,16.447,16.273,16.431,217725,0
2007-02-21,16.447,16.517,16.373,16.517,210264,0
2007-02-22,16.647,17.176,16.523,17.162,575814,0
2007-02-23,17.118,17.143,17.04,17.082,389034,0
2007-02-26,17.082,17.097,16.867,17.011,256349,0
2007-02-27,16.829,16.936,16.25,16.431,276025,0
2007-02-28,16.431,16.995,16.431,16.829,230435,0
2007-03-01,16.647,16.829,16.431,16.822,179041,0
2007-03-02,16.829,16.829,16.686,16.686,119361,0
2007-03-05,16.504,16.584,16.322,16.417,134833,0
2007-03-06,16.755,16.755,16.504,16.611,138148,0
2007-03-07,16.611,16.829,16.547,16.794,174343,0
2007-03-08,16.822,16.881,16.735,16.829,164675,0
2007-03-09,16.829,17.047,16.78,17.011,382679,0
2007-03-12,17.596,17.735,17.025,17.192,882784,0
2007-03-13,17.176,17.29,16.887,17.243,487119,0
2007-03-14,17.243,17.365,17.011,17.339,379915,0
2007-03-15,17.29,17.408,17.213,17.22,416108,0
2007-03-16,17.339,17.816,17.243,17.775,1037236,0
2007-03-19,17.915,17.915,17.486,17.727,481871,0
2007-03-20,17.706,17.995,17.7,17.909,329354,0
2007-03-21,17.915,17.981,17.784,17.879,312774,0
2007-03-22,18.56,18.56,17.822,18.429,420256,0
2007-03-23,18.407,19.117,18.407,18.792,996068,0
2007-03-26,18.906,18.921,18.467,18.611,546800,0
2007-03-27,18.69,18.783,18.458,18.487,221317,0
2007-03-28,18.487,18.682,18.379,18.429,201145,0
2007-03-29,18.516,18.807,18.509,18.638,335982,0
2007-03-30,18.638,18.893,18.624,18.821,308626,0
2007-04-02,18.913,19.246,18.887,19.17,332117,0
2007-04-03,19.146,19.53,19.146,19.443,248118,0
2007-04-04,19.501,19.507,19.297,19.363,231540,0
2007-04-05,19.378,19.507,19.311,19.464,141739,0
2007-04-09,19.827,19.914,19.581,19.798,315262,0
2007-04-10,19.798,19.927,19.457,19.514,308904,0
2007-04-11,19.536,19.536,19.095,19.217,538511,0
2007-04-12,18.675,18.783,18.509,18.74,392073,0
2007-04-13,18.783,18.887,18.74,18.857,302827,0
2007-04-16,18.857,19.209,18.857,19.138,195344,0
2007-04-17,19.17,19.17,18.864,18.929,316921,0
2007-04-18,19.015,19.724,19.001,19.638,741594,0
2007-04-19,19.596,19.602,19.277,19.494,527461,0
2007-04-20,19.472,19.621,19.297,19.392,387928,0
2007-04-23,19.311,19.79,19.291,19.724,387374,0
2007-04-24,19.834,19.834,19.581,19.645,291498,0
2007-04-25,19.738,20.233,19.732,20.173,401190,0
2007-04-26,20.251,20.251,19.942,20.21,297023,0
2007-04-27,20.233,20.305,20.022,20.283,217173,0
2007-04-30,20.217,20.782,20.217,20.68,358087,0
2007-05-01,20.68,20.826,20.407,20.543,249499,0
2007-05-02,20.717,20.717,20.414,20.462,350071,0
2007-05-03,20.462,20.775,20.462,20.529,129311,0
2007-05-04,20.515,20.76,20.422,20.52,159428,0
2007-05-07,20.462,21.007,20.462,20.984,246736,0
2007-05-08,20.991,21.064,20.775,21.007,131794,0
2007-05-09,20.811,21.092,20.811,21.043,142851,0
2007-05-10,21.07,21.159,20.63,20.697,140917,0
2007-05-11,20.68,21.137,20.68,20.912,159979,0
2007-05-14,21.043,21.338,21.043,21.137,225461,0
2007-05-15,21.187,21.391,20.724,20.782,375769,0
2007-05-16,20.883,21.043,20.846,20.991,205016,0
2007-05-17,20.942,21.434,20.846,21.353,169095,0
2007-05-18,21.535,21.586,21.353,21.404,212753,0
2007-05-21,21.404,21.497,21.303,21.353,281826,0
2007-05-22,23.162,24.373,22.446,23.25,1782106,0
2007-05-23,23.516,23.749,23.178,23.185,612008,0
2007-05-24,23.2,23.815,22.73,22.815,438767,0
2007-05-25,22.845,23.425,22.845,23.018,312774,0
2007-05-29,23.162,23.28,22.998,23.28,267738,0
2007-05-30,23.162,23.343,22.823,23.2,505634,0
2007-05-31,23.28,23.417,23.076,23.266,379637,0
2007-06-01,23.266,23.409,23.185,23.25,322442,0
2007-06-04,23.178,23.389,23.178,23.334,326865,0
2007-06-05,23.36,23.489,23.287,23.403,205844,0
2007-06-06,23.351,23.43,22.75,23.054,389862,0
2007-06-07,23.054,23.054,22.476,22.621,462805,0
2007-06-08,22.453,22.982,22.453,22.966,373005,0
2007-06-11,22.982,23.234,22.896,23.155,396079,0
2007-06-12,23.162,23.43,23.099,23.155,429926,0
2007-06-13,23.25,23.489,23.25,23.43,283764,0
2007-06-14,23.525,24.023,23.525,24.023,340402,0
2007-06-15,24.067,24.567,24.053,24.567,356982,0
2007-06-18,24.777,25.682,24.777,25.318,584101,0
2007-06-19,25.486,25.558,25.248,25.334,306420,0
2007-06-20,25.408,25.566,24.848,24.87,299234,0
2007-06-21,25.046,25.551,25.046,25.529,288185,0
2007-06-22,25.394,25.442,24.625,25.211,403125,0
2007-06-25,25.117,25.408,24.886,25.248,240934,0
2007-06-26,25.211,25.211,24.618,24.704,253368,0
2007-06-27,24.487,24.95,24.213,24.95,191479,0
2007-06-28,25.08,25.326,25.08,25.278,184570,0
2007-06-29,25.283,25.371,25.138,25.298,239277,0
2007-07-02,25.371,25.653,25.283,25.632,413070,0
2007-07-03,25.609,26.059,25.609,25.994,121574,0
2007-07-05,26.059,26.587,26.036,26.376,591009,0
2007-07-06,26.419,26.508,25.805,26.153,523038,0
2007-07-09,26.181,26.724,26.181,26.414,413902,0
2007-07-10,26.407,26.602,25.885,26.407,373836,0
2007-07-11,26.508,26.73,26.434,26.724,308351,0
2007-07-12,26.906,27.158,26.724,26.768,341508,0
2007-07-13,26.746,26.868,26.659,26.783,192305,0
2007-07-16,26.783,26.783,25.769,25.834,351733,0
2007-07-17,25.653,26.334,25.638,26.139,301998,0
2007-07-18,26.094,26.602,26.067,26.594,331013,0
2007-07-19,26.696,27.216,26.696,27.059,286800,0
2007-07-20,26.891,27.137,26.572,26.696,258620,0
2007-07-23,26.775,26.783,26.587,26.775,247565,0
2007-07-24,26.666,26.839,26.067,26.145,466398,0
2007-07-25,26.717,27.247,26.31,26.805,663676,0
2007-07-26,26.508,26.768,26.094,26.35,403125,0
2007-07-27,26.407,26.508,25.754,25.944,241214,0
2007-07-30,26.022,26.566,25.632,26.036,490713,0
2007-07-31,26.275,26.985,26.203,26.304,415558,0
2007-08-01,26.362,26.4,25.117,25.696,431581,0
2007-08-02,25.936,26.587,25.638,26.58,501486,0
2007-08-03,27.086,27.325,25.428,25.625,839956,0
2007-08-06,25.442,25.733,22.982,25.263,1676595,0
2007-08-07,25.334,25.401,24.365,24.611,474682,0
2007-08-08,24.793,25.053,23.192,23.561,690201,0
2007-08-09,23.525,23.838,22.982,23.662,665610,0
2007-08-10,23.525,24.357,23.076,24.25,418043,0
2007-08-13,24.322,25.871,24.284,25.653,516683,0
2007-08-14,25.117,25.479,23.944,24.032,455071,0
2007-08-15,23.886,24.573,23.604,24.023,508392,0
2007-08-16,23.799,23.808,21.99,22.982,833327,0
2007-08-17,23.525,24.72,23.328,24.684,523592,0
2007-08-20,24.654,24.855,24.053,24.588,238726,0
2007-08-21,24.588,25.009,24.337,24.618,195898,0
2007-08-22,24.829,25.326,24.698,25.318,270498,0
2007-08-23,25.458,25.588,24.863,24.9,251709,0
2007-08-24,24.9,25.147,24.756,24.944,286248,0
2007-08-27,24.986,25.291,24.704,24.836,227393,0
2007-08-28,24.95,25.024,24.003,24.162,217450,0
2007-08-29,24.466,24.768,24.265,24.611,240934,0
2007-08-30,24.604,24.604,24.003,24.213,206948,0
2007-08-31,24.487,24.756,24.09,24.634,302827,0
2007-09-04,24.539,24.647,23.988,24.133,365547,0
2007-09-05,24.133,24.133,23.555,23.981,271882,0
2007-09-06,24.06,24.415,23.525,23.648,269115,0
2007-09-07,23.539,23.872,23.351,23.59,363889,0
2007-09-10,23.59,24.06,23.076,23.28,362782,0
2007-09-11,23.403,24.154,23.328,24.126,361954,0
2007-09-12,24.133,24.365,23.612,23.799,313325,0
2007-09-13,23.78,24.698,23.772,24.51,299513,0
2007-09-14,24.191,24.698,24.162,24.314,218831,0
2007-09-17,24.234,24.756,24.162,24.466,179870,0
2007-09-18,24.487,25.95,24.446,25.69,327419,0
2007-09-19,25.877,26.051,25.785,25.988,287905,0
2007-09-20,25.819,25.871,25.163,25.211,239551,0
2007-09-21,25.219,26.304,25.219,25.811,400084,0
2007-09-24,25.92,26.304,25.638,26.24,418873,0
2007-09-25,26.594,26.705,26.123,26.558,484911,0
2007-09-26,26.587,26.602,25.472,25.472,368032,0
2007-09-27,25.71,26.536,25.609,26.362,220765,0
2007-09-28,26.566,26.566,25.465,25.479,306420,0
2007-10-01,25.479,26.494,25.479,26.334,303927,0
2007-10-02,26.334,26.383,25.502,25.834,368587,0
2007-10-03,25.998,26.24,25.733,26.094,184570,0
2007-10-04,26.029,26.145,25.661,25.885,177663,0
2007-10-05,26.247,26.383,25.595,25.609,332117,0
2007-10-08,25.609,25.973,25.551,25.856,211924,0
2007-10-09,25.892,26.226,25.892,25.994,239829,0
2007-10-10,25.965,25.965,25.356,25.442,293153,0
2007-10-11,25.51,26.24,25.451,25.739,423847,0
2007-10-12,25.588,26.255,25.588,26.116,204189,0
2007-10-15,26.226,26.689,25.988,26.594,436832,0
2007-10-16,26.617,26.689,26.275,26.494,215517,0
2007-10-17,26.696,26.805,26.176,26.376,268838,0
2007-10-18,25.632,26.188,25.334,26.153,360023,0
2007-10-19,26.082,26.116,25.147,25.196,339023,0
2007-10-22,24.494,24.878,24.25,24.459,461700,0
2007-10-23,24.265,24.768,23.975,24.768,406440,0
2007-10-24,24.829,25.037,24.25,24.735,289563,0
2007-10-25,24.698,24.855,24.2,24.704,248947,0
2007-10-26,24.807,25.326,24.596,25.298,207777,0
2007-10-29,25.326,25.419,24.793,25.408,226015,0
2007-10-30,25.442,25.517,25.032,25.126,199769,0
2007-10-31,25.278,25.472,25.08,25.189,410585,0
2007-11-01,24.986,24.986,24.373,24.446,287630,0
2007-11-02,24.548,24.634,23.475,23.879,582996,0
2007-11-05,25.155,26.087,24.726,25.147,1022484,0
2007-11-06,25.602,26.674,25.602,26.029,745489,0
2007-11-07,25.71,26.233,25.653,25.661,338194,0
2007-11-08,25.864,26.233,25.248,25.682,393286,0
2007-11-09,25.864,25.864,24.893,25.313,315831,0
2007-11-12,25.394,25.502,24.611,24.836,611662,0
2007-11-13,24.661,25.502,24.661,25.298,455050,0
2007-11-14,25.517,25.668,25.088,25.088,285380,0
2007-11-15,24.501,25.486,24.337,24.986,352281,0
2007-11-16,25.263,25.517,24.855,24.966,399807,0
2007-11-19,25.074,25.401,24.647,24.829,401281,0
2007-11-20,24.9,25.35,24.596,24.9,636848,0
2007-11-21,24.379,25.283,24.357,24.437,304900,0
2007-11-23,24.793,25.769,24.756,25.618,249499,0
2007-11-26,25.472,26.689,25.334,25.401,500346,0
2007-11-27,25.551,26.291,25.551,25.668,260197,0
2007-11-28,26.082,26.203,25.668,25.905,331302,0
2007-11-29,25.595,26.775,25.595,26.392,284935,0
2007-11-30,26.689,26.891,25.805,26.131,286164,0
2007-12-03,26.434,26.434,25.551,25.928,157627,0
2007-12-04,26.116,26.123,25.581,25.682,270498,0
2007-12-05,25.826,26.226,25.826,25.998,139255,0
2007-12-06,26.275,26.494,26.101,26.457,107758,0
2007-12-07,26.587,28.158,26.529,28.158,1029934,0
2007-12-10,28.265,28.577,27.616,28.049,296773,0
2007-12-11,28.433,28.534,27.044,27.266,345515,0
2007-12-12,27.586,28.223,27.586,28.094,407339,0
2007-12-13,27.948,27.962,27.399,27.918,251433,0
2007-12-14,27.508,28.041,27.345,27.795,324516,0
2007-12-17,27.831,27.918,27.266,27.586,185231,0
2007-12-18,27.455,27.795,26.914,27.391,177954,0
2007-12-19,27.753,27.753,26.419,26.985,299430,0
2007-12-20,26.783,27.072,26.074,26.522,277883,0
2007-12-21,26.536,26.813,25.726,26.074,270361,0
2007-12-24,25.841,26.304,25.696,25.912,102925,0
2007-12-26,25.668,26.977,25.668,26.711,232534,0
2007-12-27,26.73,27.072,26.297,26.638,272850,0
2007-12-28,25.834,27.274,25.834,27.079,210358,0
2007-12-31,26.965,27.144,26.362,26.805,239746,0
2008-01-02,27.165,27.657,27.037,27.233,482294,0
2008-01-03,27.252,27.903,27.224,27.795,320896,0
2008-01-04,28.071,28.071,26.536,26.768,254918,0
2008-01-07,26.783,27.325,25.864,26.233,363057,0
2008-01-08,26.522,26.666,25.979,26.101,109553,0
2008-01-09,25.726,26.318,23.706,24.9,791288,0
2008-01-10,24.393,24.72,23.308,23.597,504594,0
2008-01-11,23.59,23.995,23.2,23.864,301793,0
2008-01-14,23.96,24.046,23.394,23.886,170508,0
2008-01-15,23.532,23.995,23.25,23.417,214558,0
2008-01-16,22.765,23.162,21.586,22.201,518042,0
2008-01-17,21.644,22.51,21.586,22.287,358258,0
2008-01-18,22.114,22.802,21.787,21.941,274559,0
2008-01-22,21.137,21.716,19.914,21.368,483428,0
2008-01-23,20.745,22.802,20.745,21.99,733433,0
2008-01-24,21.492,22.664,21.492,22.258,648837,0
2008-01-25,21.708,22.779,21.708,22.44,300922,0
2008-01-28,22.579,23.28,22.273,23.273,214550,0
2008-01-29,22.722,24.175,22.604,23.988,255263,0
2008-01-30,24.654,26.153,23.944,25.196,1134487,0
2008-01-31,24.677,26.419,24.437,24.836,917597,0
2008-02-01,25.182,25.182,24.191,24.567,266355,0
2008-02-04,25.263,25.791,24.855,25.632,272018,0
2008-02-05,24.87,25.661,24.87,25.032,233614,0
2008-02-06,25.334,25.988,25.155,25.536,211709,0
2008-02-07,25.364,26.051,25.27,25.871,141052,0
2008-02-08,25.747,26.059,25.442,25.551,98915,0
2008-02-11,25.059,25.088,23.981,24.154,399862,0
2008-02-12,24.269,24.698,24.046,24.234,194656,0
2008-02-13,24.25,24.684,23.975,24.401,284224,0
2008-02-14,24.51,25.256,24.256,25.032,339297,0
2008-02-15,25.394,25.394,24.393,24.793,227257,0
2008-02-19,26.014,26.014,24.785,25.155,286913,0
2008-02-20,25.138,25.458,24.588,25.189,235825,0
2008-02-21,25.189,25.189,24.704,24.9,249706,0
2008-02-22,24.357,24.56,23.886,24.14,600972,0
2008-02-25,24.154,24.793,23.669,24.573,385352,0
2008-02-26,24.639,24.971,24.314,24.843,421709,0
2008-02-27,24.768,25.08,24.415,24.473,402431,0
2008-02-28,24.168,24.213,23.539,23.886,355876,0
2008-02-29,23.879,23.879,23.459,23.685,349009,0
2008-03-03,23.698,23.931,23.062,23.604,497800,0
2008-03-04,23.685,23.924,23.025,23.924,464188,0
2008-03-05,23.815,24.265,23.743,23.931,481040,0
2008-03-06,23.879,24.191,23.532,23.59,341234,0
2008-03-07,23.126,23.772,22.931,23.444,181241,0
2008-03-10,23.292,23.328,22.547,22.796,148687,0
2008-03-11,22.627,23.092,22.33,22.912,222975,0
2008-03-12,22.772,23.394,22.772,23.148,157077,0
2008-03-13,23.162,23.334,22.579,23.328,149617,0
2008-03-14,23.301,23.301,22.51,22.75,125024,0
2008-03-17,22.266,22.604,21.701,22.056,158454,0
2008-03-18,20.999,22.467,20.999,22.085,587247,0
2008-03-19,21.425,22.027,21.064,21.303,387012,0
2008-03-20,21.238,21.745,21.034,21.716,341361,0
2008-03-24,22.07,23.322,21.941,22.88,415821,0
2008-03-25,23.076,23.076,22.57,22.664,272209,0
2008-03-26,22.845,22.845,22.114,22.383,243558,0
2008-03-27,22.649,22.945,22.426,22.49,213306,0
2008-03-28,22.585,22.699,21.941,22.034,673760,0
2008-03-31,22.056,22.579,21.903,22.266,534251,0
2008-04-01,22.476,23.062,22.345,22.917,328299,0
2008-04-02,22.931,23.018,22.742,22.838,186363,0
2008-04-03,22.88,22.966,22.735,22.802,240523,0
2008-04-04,22.788,22.807,22.503,22.765,198110,0
2008-04-07,22.924,22.931,22.657,22.735,154590,0
2008-04-08,22.657,22.765,22.585,22.642,191754,0
2008-04-09,22.693,22.788,22.337,22.426,124886,0
2008-04-10,22.579,22.598,22.31,22.44,157213,0
2008-04-11,22.33,22.44,21.895,21.975,136199,0
2008-04-14,22.122,22.44,22.106,22.409,118259,0
2008-04-15,22.526,22.831,22.295,22.802,125814,0
2008-04-16,23.054,23.208,22.831,23.126,167487,0
2008-04-17,23.215,23.417,23.038,23.389,148117,0
2008-04-18,23.604,23.604,23.308,23.51,208115,0
2008-04-21,23.425,23.612,23.273,23.504,181344,0
2008-04-22,23.135,23.308,22.497,22.788,258108,0
2008-04-23,22.547,23.126,22.446,22.815,216137,0
2008-04-24,22.735,22.831,22.316,22.375,146938,0
2008-04-25,22.585,22.591,22.215,22.526,157547,0
2008-04-28,22.526,23.612,22.526,23.574,355278,0
2008-04-29,23.561,23.648,22.945,22.975,138222,0
2008-04-30,22.982,23.525,22.924,23.525,227043,0
2008-05-01,23.555,24.342,23.409,24.243,274662,0
2008-05-02,24.278,24.548,24.046,24.454,182130,0
2008-05-05,24.518,24.604,24.205,24.423,110147,0
2008-05-06,24.365,24.9,24.284,24.9,129714,0
2008-05-07,24.822,25.256,24.379,24.501,225815,0
2008-05-08,24.446,24.548,24.003,24.459,148795,0
2008-05-09,24.501,24.9,24.501,24.863,86044,0
2008-05-12,24.72,25.334,24.661,25.326,147814,0
2008-05-13,25.379,25.472,24.971,25.305,257745,0
2008-05-14,25.379,25.696,25.13,25.278,133691,0
2008-05-15,25.401,25.739,25.342,25.726,149014,0
2008-05-16,25.885,26.268,25.704,26.268,176646,0
2008-05-19,26.485,27.266,26.485,27.152,393485,0
2008-05-20,27.152,27.508,26.515,26.602,419885,0
2008-05-21,27.723,28.462,26.977,27.432,1320003,0
2008-05-22,27.535,27.73,26.304,26.58,429587,0
2008-05-23,26.617,26.76,25.704,25.848,414611,0
2008-05-27,25.71,26.067,25.371,25.841,311628,0
2008-05-28,25.826,26.139,25.638,26.045,283750,0
2008-05-29,26.176,26.26,25.517,25.762,269508,0
2008-05-30,26.074,26.24,25.676,26.059,461346,0
2008-06-02,26.153,26.304,25.791,25.899,397147,0
2008-06-03,26.168,26.602,25.912,26.414,350739,0
2008-06-04,26.471,26.783,26.369,26.738,168620,0
2008-06-05,26.717,26.956,26.318,26.956,188472,0
2008-06-06,26.928,27.432,26.928,27.079,236130,0
2008-06-09,27.305,27.678,27.051,27.535,284838,0
2008-06-10,27.189,27.469,26.4,26.542,490445,0
2008-06-11,26.326,26.485,26.059,26.159,144392,0
2008-06-12,26.014,26.282,25.575,25.856,153449,0
2008-06-13,25.805,26.318,25.805,26.297,92482,0
2008-06-16,26.318,26.826,26.24,26.392,115518,0
2008-06-17,26.58,27.123,26.58,27.037,305376,0
2008-06-18,27.064,27.399,26.833,26.928,128147,0
2008-06-19,26.789,27.376,26.775,27.325,210545,0
2008-06-20,27.325,27.637,26.998,27.093,211584,0
2008-06-23,27.391,28.071,27.216,27.933,223736,0
2008-06-24,28.027,28.128,27.115,27.325,175086,0
2008-06-25,27.577,27.767,27.044,27.529,132274,0
2008-06-26,27.524,27.723,26.921,27.259,161581,0
2008-06-27,27.165,27.478,26.536,26.783,344465,0
2008-06-30,26.689,27.31,26.471,26.839,172840,0
2008-07-01,26.775,27.305,26.426,27.216,177578,0
2008-07-02,27.006,27.485,26.029,26.067,175759,0
2008-07-03,26.051,26.051,25.037,25.334,274499,0
2008-07-07,25.059,25.877,24.747,25.08,329084,0
2008-07-08,24.907,25.495,24.654,24.855,380757,0
2008-07-09,24.698,25.609,24.698,25.009,168988,0
2008-07-10,25.147,26.449,25.147,25.957,396264,0
2008-07-11,25.726,26.638,25.726,26.203,307353,0
2008-07-14,26.334,26.63,25.826,26.029,246086,0
2008-07-15,25.979,25.988,25.334,25.769,266033,0
2008-07-16,25.785,25.877,25.27,25.495,277255,0
2008-07-17,25.696,25.979,25.394,25.638,212405,0
2008-07-18,25.864,26.014,25.472,25.575,162144,0
2008-07-21,25.841,26.21,25.696,26.036,188902,0
2008-07-22,26.153,26.334,25.733,25.899,117747,0
2008-07-23,26.139,26.35,25.892,26.116,179754,0
2008-07-24,26.35,26.35,25.211,25.342,207636,0
2008-07-25,25.326,25.551,24.966,25.248,134561,0
2008-07-28,25.364,25.588,25.175,25.386,117145,0
2008-07-29,25.291,25.35,24.785,25.037,118891,0
2008-07-30,25.313,25.769,25.117,25.769,384923,0
2008-07-31,25.298,26.35,25.032,25.032,364448,0
2008-08-01,26.956,26.956,25.428,26.24,360446,0
2008-08-04,26.542,26.602,23.532,24.298,647914,0
2008-08-05,24.379,24.58,23.975,24.459,251158,0
2008-08-06,24.409,24.907,24.409,24.647,211183,0
2008-08-07,24.357,24.654,24.082,24.291,177285,0
2008-08-08,24.106,24.118,23.597,23.785,320027,0
2008-08-11,23.838,24.365,23.78,23.967,150365,0
2008-08-12,23.729,24.04,23.532,23.988,228074,0
2008-08-13,23.662,24.863,23.662,24.863,282945,0
2008-08-14,24.855,25.35,24.56,25.11,394586,0
2008-08-15,25.256,25.364,24.446,24.654,127403,0
2008-08-18,25.096,25.27,24.611,24.93,189572,0
2008-08-19,24.647,24.735,24.291,24.698,137373,0
2008-08-20,24.966,25.001,24.518,24.836,137069,0
2008-08-21,24.647,25.147,24.437,25.059,180178,0
2008-08-22,25.189,25.226,24.95,25.08,125755,0
2008-08-25,25.256,25.256,24.829,24.98,107999,0
2008-08-26,24.735,25.067,24.647,24.994,158557,0
2008-08-27,24.618,25.588,24.567,25.104,259933,0
2008-08-28,25.435,25.442,25.219,25.326,74560,0
2008-08-29,25.35,25.386,25.088,25.189,285774,0
2008-09-02,25.13,25.298,24.454,24.618,190173,0
2008-09-03,24.466,24.785,24.265,24.548,151928,0
2008-09-04,24.573,24.625,23.886,24.256,174568,0
2008-09-05,24.154,24.227,23.242,23.931,244030,0
2008-09-08,24.154,24.704,23.772,24.023,201128,0
2008-09-09,24.01,24.046,22.49,22.75,377871,0
2008-09-10,22.664,23.315,22.237,23.076,422932,0
2008-09-11,23.012,23.374,22.678,22.931,293399,0
2008-09-12,22.678,23.72,22.678,23.57,195469,0
2008-09-15,23.032,23.258,22.649,22.912,239716,0
2008-09-16,22.46,22.788,22.215,22.73,464372,0
2008-09-17,22.237,22.735,21.309,21.564,516354,0
2008-09-18,21.469,21.975,20.233,21.758,752533,0
2008-09-19,21.454,23.054,20.665,22.627,383228,0
2008-09-22,23.273,23.389,22.353,23.038,298850,0
2008-09-23,23.018,23.018,21.941,22.273,255201,0
2008-09-24,22.46,22.945,22.215,22.585,166193,0
2008-09-25,22.503,23.062,22.396,22.75,159340,0
2008-09-26,22.433,22.433,21.941,22.388,202491,0
2008-09-29,22.142,22.142,20.283,20.429,376002,0
2008-09-30,20.311,21.469,20.311,21.469,365376,0
2008-10-01,21.469,21.975,20.999,21.548,345590,0
2008-10-02,21.614,21.889,19.905,20.102,516030,0
2008-10-03,20.289,21.317,20.21,20.369,324671,0
2008-10-06,19.551,20.044,17.054,18.698,670938,0
2008-10-07,18.544,18.893,17.378,17.53,571347,0
2008-10-08,16.135,18.335,16.005,17.62,754723,0
2008-10-09,17.633,18.227,15.991,16.162,471893,0
2008-10-10,15.294,16.068,14.109,15.366,684500,0
2008-10-13,15.699,17.486,15.699,17.339,494510,0
2008-10-14,17.784,18.944,17.692,18.112,532791,0
2008-10-15,18.133,18.133,16.455,16.57,447428,0
2008-10-16,16.352,17.204,16.169,17.054,341333,0
2008-10-17,16.814,18.531,16.787,17.706,394002,0
2008-10-20,18.385,18.807,17.973,18.769,257501,0
2008-10-21,17.646,18.371,17.646,17.936,319109,0
2008-10-22,17.762,17.762,16.345,16.814,259261,0
2008-10-23,17.011,17.322,15.952,16.633,269107,0
2008-10-24,15.592,15.919,14.621,15.68,361255,0
2008-10-27,15.099,15.925,15.091,15.114,280261,0
2008-10-28,15.382,15.822,15.005,15.822,313404,0
2008-10-29,16.119,17.155,16.106,16.647,448356,0
2008-10-30,16.686,17.408,16.686,17.192,226592,0
2008-10-31,17.486,18.066,16.822,17.909,373662,0
2008-11-03,17.909,18.385,17.517,17.784,303502,0
2008-11-04,18.575,18.957,18.292,18.698,470863,0
2008-11-05,19.065,19.065,17.958,18.074,377130,0
2008-11-06,17.95,17.973,16.656,16.867,402817,0
2008-11-07,17.486,17.675,16.958,17.394,237495,0
2008-11-10,18.458,18.458,17.227,17.661,469461,0
2008-11-11,17.822,17.822,17.017,17.143,398072,0
2008-11-12,16.64,16.858,15.475,15.815,555198,0
2008-11-13,15.635,16.228,14.26,16.169,591937,0
2008-11-14,15.672,16.264,15.028,15.692,344515,0
2008-11-17,15.338,16.417,15.331,16.068,369310,0
2008-11-18,15.672,16.337,15.201,15.815,381900,0
2008-11-19,15.851,15.851,14.32,14.389,427796,0
2008-11-20,14.23,14.23,11.907,12.098,747760,0
2008-11-21,12.669,13.087,11.966,13.009,613406,0
2008-11-24,12.971,14.079,12.971,13.795,396583,0
2008-11-25,14.374,14.374,13.624,13.854,387257,0
2008-11-26,13.645,14.693,13.39,14.579,220967,0
2008-11-28,14.212,14.643,13.963,14.572,157680,0
2008-12-01,14.296,14.572,13.153,13.197,282991,0
2008-12-02,13.746,14.204,13.565,14.123,290730,0
2008-12-03,13.993,14.347,13.565,14.109,139981,0
2008-12-04,13.753,14.18,13.073,13.313,152962,0
2008-12-05,12.871,13.68,12.834,13.645,373472,0
2008-12-08,13.732,14.761,13.68,13.963,469359,0
2008-12-09,13.687,14.426,13.601,14.057,235426,0
2008-12-10,14.448,15.311,14.197,14.855,272271,0
2008-12-11,14.775,15.311,14.116,14.412,197248,0
2008-12-12,14.143,14.855,13.977,14.527,187904,0
2008-12-15,14.456,14.94,13.891,14.116,169205,0
2008-12-16,13.955,15.005,13.955,14.815,279146,0
2008-12-17,14.823,15.396,14.667,15.222,202556,0
2008-12-18,15.441,15.441,14.558,14.722,191121,0
2008-12-19,14.722,15.143,14.659,14.782,293712,0
2008-12-22,14.707,14.707,13.238,13.769,522137,0
2008-12-23,13.709,13.912,13.544,13.601,312072,0
2008-12-24,13.76,14.171,13.501,13.928,173227,0
2008-12-26,13.817,13.928,13.544,13.79,261364,0
2008-12-29,13.66,13.687,12.631,13.021,665766,0
2008-12-30,13.066,13.181,12.681,12.935,455085,0
2008-12-31,13.116,13.608,12.754,13.259,405635,0
2009-01-02,13.462,14.686,13.462,14.505,345090,0
2009-01-05,14.808,15.347,14.551,15.171,341661,0
2009-01-06,15.534,16.352,15.373,16.028,593294,0
2009-01-07,15.925,16.193,15.534,15.744,418978,0
2009-01-08,15.96,16.286,15.417,16.068,438264,0
2009-01-09,16.156,16.156,15.417,15.874,321196,0
2009-01-12,16.012,16.012,15.129,15.303,523986,0
2009-01-13,15.41,15.672,15.114,15.557,279220,0
2009-01-14,15.699,15.699,15.054,15.129,262256,0
2009-01-15,15.279,15.583,14.493,15.54,353746,0
2009-01-16,15.737,15.737,14.714,15.091,230624,0
2009-01-20,14.84,14.84,13.826,14.022,321263,0
2009-01-21,14.116,14.635,14.057,14.527,237432,0
2009-01-22,14.368,14.769,13.8,14.354,237456,0
2009-01-23,14.102,14.607,14.006,14.32,266196,0
2009-01-26,14.137,14.686,13.709,13.955,495336,0
2009-01-27,14.137,14.347,13.253,13.544,502223,0
2009-01-28,13.624,13.949,13.544,13.826,305158,0
2009-01-29,13.601,14.217,13.601,14.094,246400,0
2009-01-30,14.347,14.347,13.572,13.941,347209,0
2009-02-02,13.869,13.869,13.347,13.485,297294,0
2009-02-03,13.514,13.776,13.39,13.572,301453,0
2009-02-04,13.795,14.212,13.717,13.769,304836,0
2009-02-05,13.841,14.022,13.608,13.854,130957,0
2009-02-06,13.769,14.18,13.769,14.057,334679,0
2009-02-09,14.245,14.592,14.079,14.441,224159,0
2009-02-10,14.305,14.534,13.429,13.615,242289,0
2009-02-11,13.809,13.899,13.259,13.509,252006,0
2009-02-12,13.259,13.586,13.043,13.549,183304,0
2009-02-13,13.8,13.8,13.321,13.429,118226,0
2009-02-17,13.059,13.073,12.422,12.493,184863,0
2009-02-18,12.48,12.508,11.313,11.474,519563,0
2009-02-19,11.558,11.871,11.551,11.612,239528,0
2009-02-20,11.306,11.628,10.859,11.118,248157,0
2009-02-23,11.118,11.178,10.257,10.264,299195,0
2009-02-24,10.387,10.603,9.694,10.554,443379,0
2009-02-25,10.533,10.894,10.078,10.642,391547,0
2009-02-26,10.961,11.763,10.843,11.565,1142589,0
2009-02-27,11.534,12.333,11.219,12.103,812412,0
2009-03-02,11.842,11.842,10.047,10.148,478555,0
2009-03-03,10.243,10.358,9.677,9.756,290851,0
2009-03-04,9.811,10.603,9.811,10.17,474678,0
2009-03-05,10.119,10.192,9.0926,9.2442,480297,0
2009-03-06,9.2588,9.576,8.976,9.2511,392251,0
2009-03-09,9.221,9.4458,8.8377,8.9966,458166,0
2009-03-10,9.2655,9.7,9.2655,9.576,361102,0
2009-03-11,9.736,9.887,9.4171,9.655,363814,0
2009-03-12,9.615,10.394,9.4597,10.358,333097,0
2009-03-13,10.488,10.554,10.055,10.28,186376,0
2009-03-16,10.213,10.829,10.213,10.379,282927,0
2009-03-17,10.554,11.178,10.345,11.178,286594,0
2009-03-18,10.945,11.437,10.699,11.292,267674,0
2009-03-19,12.53,12.53,11.234,11.343,333810,0
2009-03-20,11.205,11.313,10.11,10.394,322553,0
2009-03-23,10.77,10.859,10.104,10.496,474923,0
2009-03-24,10.488,10.603,10.141,10.3,262361,0
2009-03-25,10.272,11.415,10.272,11.095,559188,0
2009-03-26,11.465,11.719,11.219,11.443,448731,0
2009-03-27,11.437,11.437,10.859,11.008,328324,0
2009-03-30,10.996,10.996,10.098,10.323,473540,0
2009-03-31,10.533,10.548,10.141,10.198,314223,0
2009-04-01,10.125,10.612,10.125,10.44,303577,0
2009-04-02,10.785,11.4,10.785,11.095,309752,0
2009-04-03,11.039,11.387,10.953,11.343,163442,0
2009-04-06,11.055,11.4,11.055,11.228,223776,0
2009-04-07,11.095,11.4,10.967,11.284,273718,0
2009-04-08,11.465,11.9,11.271,11.871,286612,0
2009-04-09,12.176,12.762,12.176,12.695,422310,0
2009-04-13,12.725,12.986,12.414,12.797,318290,0
2009-04-14,12.725,13.137,12.516,12.64,340536,0
2009-04-15,12.247,12.247,11.219,11.35,748885,0
2009-04-16,11.603,11.944,11.409,11.863,267784,0
2009-04-17,12.198,12.198,11.769,11.849,385614,0
2009-04-20,11.799,11.799,11.4,11.487,299519,0
2009-04-21,11.518,11.689,11.219,11.689,673684,0
2009-04-22,11.219,11.264,10.996,11.055,520813,0
2009-04-23,11.008,11.219,10.859,10.996,299402,0
2009-04-24,11.047,11.154,10.916,11.104,255698,0
2009-04-27,11.074,11.074,10.387,10.554,402437,0
2009-04-28,10.589,10.886,10.446,10.749,313852,0
2009-04-29,10.981,11.277,10.851,11.205,456977,0
2009-04-30,11.43,11.43,11.001,11.336,775054,0
2009-05-01,11.487,12.703,11.298,12.414,903499,0
2009-05-04,12.653,13.282,12.653,13.226,560092,0
2009-05-05,13.087,13.544,12.898,13.211,913579,0
2009-05-06,13.245,14.085,13.245,13.934,630920,0
2009-05-07,14.281,14.579,13.753,14.116,580813,0
2009-05-08,14.34,14.789,14.188,14.731,563950,0
2009-05-11,14.485,14.493,14.057,14.305,521344,0
2009-05-12,14.305,14.543,13.969,14.477,490576,0
2009-05-13,14.266,14.266,13.325,13.687,560630,0
2009-05-14,13.608,14.171,13.39,13.76,635477,0
2009-05-15,13.746,14.477,13.732,14.34,685606,0
2009-05-18,14.305,15.382,14.305,14.511,706676,0
2009-05-19,14.731,15.382,14.731,15.271,528067,0
2009-05-20,15.526,15.905,15.071,15.106,408104,0
2009-05-21,15.012,15.26,14.551,14.933,443030,0
2009-05-22,15.012,15.187,14.675,14.731,648027,0
2009-05-26,15.091,15.294,14.652,15.136,549883,0
2009-05-27,15.265,15.737,15.063,15.129,643078,0
2009-05-28,15.361,15.692,14.904,15.534,611269,0
2009-05-29,15.534,16.598,15.534,16.316,704807,0
2009-06-01,16.547,16.982,16.366,16.64,489768,0
2009-06-02,16.881,16.881,16.061,16.286,325772,0
2009-06-03,15.983,16.417,15.071,15.361,396636,0
2009-06-04,15.353,15.441,15.165,15.229,393712,0
2009-06-05,15.361,15.433,14.97,15.054,386558,0
2009-06-08,15.005,15.028,14.405,14.808,486359,0
2009-06-09,15.171,15.201,14.585,14.652,475024,0
2009-06-10,14.883,15.157,14.782,15.035,503936,0
2009-06-11,15.136,15.605,15.084,15.41,479634,0
2009-06-12,15.417,15.526,14.621,14.84,291312,0
2009-06-15,14.615,14.744,13.717,13.753,641043,0
2009-06-16,13.883,14.116,12.913,13.036,417341,0
2009-06-17,13.028,13.116,12.312,12.472,494236,0
2009-06-18,12.465,12.687,12.204,12.327,344278,0
2009-06-19,12.559,12.725,12.204,12.327,375623,0
2009-06-22,12.247,12.269,11.474,11.502,551822,0
2009-06-23,11.565,11.821,11.256,11.502,292370,0
2009-06-24,11.966,12.543,11.966,12.075,473845,0
2009-06-25,12.169,12.53,12.075,12.385,180923,0
2009-06-26,12.393,12.436,12.169,12.428,194618,0
2009-06-29,12.32,12.5,12.232,12.269,248849,0
2009-06-30,12.305,12.487,11.654,11.682,356019,0
2009-07-01,11.827,12.218,11.827,12.052,329565,0
2009-07-02,11.913,12.002,11.612,11.944,297903,0
2009-07-06,11.936,11.936,11.14,11.372,253882,0
2009-07-07,11.171,11.241,10.778,10.923,421204,0
2009-07-08,10.981,11.095,10.683,11.07,409070,0
2009-07-09,11.183,11.343,11.031,11.074,191084,0
2009-07-10,11.039,11.163,10.676,10.972,389020,0
2009-07-13,10.996,11.329,10.879,11.329,265890,0
2009-07-14,11.372,11.372,11.023,11.154,454734,0
2009-07-15,11.4,11.545,11.211,11.32,453723,0
2009-07-16,11.4,11.749,11.19,11.667,359766,0
2009-07-17,11.628,11.647,11.074,11.558,646647,0
2009-07-20,11.675,11.9,11.437,11.539,238783,0
2009-07-21,11.936,12.594,11.545,11.698,509423,0
2009-07-22,11.887,11.887,11.372,11.545,411394,0
2009-07-23,11.545,11.944,11.45,11.534,560963,0
2009-07-24,11.415,11.821,11.219,11.742,716470,0
2009-07-27,11.712,12.414,11.712,12.3,555452,0
2009-07-28,12.3,12.305,11.849,12.145,312002,0
2009-07-29,12.232,12.232,11.849,12.145,338370,0
2009-07-30,12.218,12.791,12.218,12.647,489195,0
2009-07-31,13.009,13.009,12.653,12.877,436948,0
2009-08-03,13.028,13.377,12.892,13.305,351824,0
2009-08-04,13.321,13.355,13.001,13.347,264539,0
2009-08-05,13.116,13.608,13.116,13.485,292911,0
2009-08-06,13.509,13.529,12.886,13.021,253031,0
2009-08-07,13.253,13.313,12.957,13.051,180518,0
2009-08-10,13.123,13.267,12.957,13.073,154364,0
2009-08-11,12.957,13.028,12.117,12.291,349846,0
2009-08-12,12.312,12.414,12.098,12.218,251532,0
2009-08-13,12.347,12.487,12.225,12.422,118677,0
2009-08-14,12.371,12.472,11.951,12.117,152722,0
2009-08-17,11.944,11.944,11.393,11.4,291638,0
2009-08-18,11.379,11.742,11.363,11.712,160113,0
2009-08-19,11.647,11.689,11.422,11.661,149811,0
2009-08-20,11.704,11.727,11.573,11.675,128634,0
2009-08-21,11.733,12.09,11.661,11.799,184911,0
2009-08-24,11.928,12.129,11.928,12.06,400141,0
2009-08-25,12.014,12.225,11.9,11.966,239732,0
2009-08-26,11.951,11.988,11.763,11.959,271822,0
2009-08-27,11.928,12.052,11.526,11.667,447631,0
2009-08-28,11.698,11.928,11.588,11.742,171817,0
2009-08-31,11.733,11.742,11.51,11.639,202909,0
2009-09-01,11.48,11.749,11.256,11.379,373106,0
2009-09-02,11.336,11.336,11.132,11.205,188168,0
2009-09-03,11.313,11.393,11.125,11.363,196231,0
2009-09-04,11.379,11.712,11.264,11.689,251879,0
2009-09-08,11.784,11.849,11.437,11.573,268673,0
2009-09-09,11.894,11.894,11.51,11.551,198482,0
2009-09-10,11.539,11.654,11.372,11.654,257318,0
2009-09-11,11.667,11.712,11.494,11.551,222430,0
2009-09-14,11.596,11.596,11.4,11.581,430878,0
2009-09-15,11.647,11.907,11.545,11.871,321617,0
2009-09-16,11.995,12.305,11.988,12.277,372553,0
2009-09-17,12.341,12.48,12.103,12.255,238005,0
2009-09-18,12.551,12.551,12.184,12.5,253012,0
2009-09-21,12.436,12.48,12.145,12.364,310312,0
2009-09-22,12.588,12.602,12.371,12.537,141530,0
2009-09-23,12.609,12.703,12.255,12.457,230049,0
2009-09-24,12.465,12.524,11.813,11.944,321724,0
2009-09-25,11.951,12.002,11.612,11.639,244544,0
2009-09-28,11.807,11.807,11.545,11.661,318911,0
2009-09-29,11.661,11.733,11.551,11.581,229091,0
2009-09-30,11.588,11.654,11.219,11.329,397228,0
2009-10-01,11.372,11.387,11.008,11.023,244965,0
2009-10-02,11.001,11.001,10.676,10.815,317942,0
2009-10-05,10.87,11.132,10.815,10.938,283025,0
2009-10-06,11.008,11.393,10.981,11.35,310942,0
2009-10-07,11.292,11.545,11.264,11.545,262038,0
2009-10-08,11.661,11.863,11.51,11.813,312011,0
2009-10-09,11.733,11.871,11.545,11.633,130178,0
2009-10-12,11.661,11.813,11.639,11.698,94038,0
2009-10-13,11.769,11.769,11.409,11.603,119414,0
2009-10-14,11.633,11.827,11.612,11.799,237762,0
2009-10-15,11.727,11.944,11.689,11.944,203255,0
2009-10-16,11.842,12.161,11.835,12.153,354803,0
2009-10-19,12.161,12.422,12.153,12.393,388267,0
2009-10-20,11.907,12.176,11.784,12.161,495206,0
2009-10-21,12.117,12.341,11.913,12.122,383359,0
2009-10-22,11.784,12.117,11.581,11.98,280253,0
2009-10-23,11.988,12.082,11.573,11.654,255855,0
2009-10-26,11.749,11.79,11.118,11.329,349965,0
2009-10-27,11.581,11.581,11.039,11.089,324686,0
2009-10-28,10.988,11.039,10.642,10.683,313115,0
2009-10-29,10.735,11.733,10.735,11.667,838362,0
2009-10-30,11.647,11.98,11.095,11.234,1555576,0
2009-11-02,11.372,11.372,10.642,10.749,366843,0
2009-11-03,10.749,10.829,10.54,10.735,164672,0
2009-11-04,10.938,10.996,10.714,10.8,169178,0
2009-11-05,10.859,10.961,10.635,10.923,221792,0
2009-11-06,10.603,11.118,10.603,11.111,239168,0
2009-11-09,11.228,11.4,11.001,11.292,219916,0
2009-11-10,11.234,11.329,10.938,11.074,174630,0
2009-11-11,11.132,11.154,10.972,11.14,124069,0
2009-11-12,11.256,11.415,11.001,11.017,178054,0
2009-11-13,11.089,11.249,10.879,11.249,251550,0
2009-11-16,11.393,11.667,11.313,11.596,263244,0
2009-11-17,11.573,11.712,11.35,11.712,218571,0
2009-11-18,11.603,12.122,11.603,12.103,321334,0
2009-11-19,12.161,12.45,11.799,12.364,604923,0
2009-11-20,12.378,12.45,12.09,12.414,217471,0
2009-11-23,12.472,12.64,12.212,12.277,229776,0
2009-11-24,12.26,12.333,11.928,12.327,122861,0
2009-11-25,12.3,12.393,12.204,12.284,104987,0
2009-11-27,11.813,12.198,11.755,12.021,105857,0
2009-11-30,12.122,12.341,11.769,12.045,376564,0
2009-12-01,12.161,12.347,12.122,12.305,224285,0
2009-12-02,12.247,12.364,12.06,12.277,388315,0
2009-12-03,12.225,12.341,12.136,12.225,377729,0
2009-12-04,12.269,12.341,11.857,12.002,153734,0
2009-12-07,12.225,12.225,11.633,11.92,229797,0
2009-12-08,11.863,11.863,11.363,11.465,216207,0
2009-12-09,11.443,11.51,11.329,11.437,148229,0
2009-12-10,11.551,11.551,11.35,11.45,76497,0
2009-12-11,11.545,11.704,11.415,11.487,140456,0
2009-12-14,11.518,11.667,11.474,11.581,256983,0
2009-12-15,11.545,11.545,11.095,11.14,183157,0
2009-12-16,11.357,11.357,10.961,11.001,225338,0
2009-12-17,10.961,11.111,10.909,10.988,157951,0
2009-12-18,10.953,11.07,10.859,10.886,208655,0
2009-12-21,10.909,11.047,10.865,10.981,429671,0
2009-12-22,11.001,11.148,10.859,10.981,182398,0
2009-12-23,11.023,11.039,10.762,10.851,226064,0
2009-12-24,10.835,10.953,10.835,10.843,70630,0
2009-12-28,10.859,10.972,10.72,10.815,187419,0
2009-12-29,10.851,10.851,10.714,10.757,156845,0
2009-12-30,10.72,10.785,10.714,10.735,228705,0
2009-12-31,10.727,10.762,10.612,10.612,280130,0
2010-01-04,10.762,10.988,10.683,10.735,292260,0
2010-01-05,10.815,11.104,10.8,11.074,312427,0
2010-01-06,11.241,11.647,11.154,11.313,307570,0
2010-01-07,11.48,11.48,11.292,11.372,207642,0
2010-01-08,11.437,12.002,11.292,12.002,471618,0
2010-01-11,12.247,12.777,12.247,12.762,927545,0
2010-01-12,12.669,12.703,12.312,12.681,388787,0
2010-01-13,12.783,13.009,12.647,12.791,399870,0
2010-01-14,12.777,13.066,12.777,13.059,289790,0
2010-01-15,13.001,13.109,12.717,12.986,404702,0
2010-01-19,12.877,13.197,12.805,13.021,376257,0
2010-01-20,12.986,13.073,12.681,13.015,289082,0
2010-01-21,13.043,13.059,12.543,12.777,409244,0
2010-01-22,12.71,12.849,12.305,12.669,524983,0
2010-01-25,12.818,13.181,12.703,13.073,373766,0
2010-01-26,13.13,13.274,12.805,12.898,309041,0
2010-01-27,12.913,13.001,12.609,12.818,263582,0
2010-01-28,12.783,12.783,11.727,11.777,988026,0
2010-01-29,12.008,12.176,11.437,11.675,2089975,0
2010-02-01,11.689,11.755,11.502,11.596,192688,0
2010-02-02,11.647,11.944,11.551,11.913,254157,0
2010-02-03,11.9,12.002,11.689,11.777,180680,0
2010-02-04,11.654,11.654,11.197,11.277,297132,0
2010-02-05,11.197,11.219,10.654,11.008,279750,0
2010-02-08,10.972,11.271,10.829,10.953,316661,0
2010-02-09,11.111,11.271,11.017,11.07,191744,0
2010-02-10,11.07,11.118,10.851,11.047,106453,0
2010-02-11,11.047,11.256,10.929,11.211,143243,0
2010-02-12,11.219,11.219,10.879,11.104,152643,0
2010-02-16,11.219,11.465,11.125,11.45,150926,0
2010-02-17,11.45,11.474,11.178,11.197,167557,0
2010-02-18,11.154,11.154,10.865,11.095,312571,0
2010-02-19,11.082,11.183,10.929,11.14,266033,0
2010-02-22,11.178,11.256,11.017,11.095,212006,0
2010-02-23,11.132,11.148,10.668,10.735,280660,0
2010-02-24,10.77,10.865,10.642,10.735,143883,0
2010-02-25,10.597,10.843,10.496,10.815,181455,0
2010-02-26,10.757,10.909,10.691,10.793,237772,0
2010-03-01,10.859,10.953,10.749,10.829,161757,0
2010-03-02,10.961,10.961,10.668,10.735,183995,0
2010-03-03,10.859,10.879,10.762,10.808,208438,0
2010-03-04,10.859,11.047,10.793,11.017,161433,0
2010-03-05,11.148,11.43,11.074,11.387,288795,0
2010-03-08,11.487,11.494,11.271,11.437,170008,0
2010-03-09,11.329,11.393,11.306,11.363,117800,0
2010-03-10,11.336,11.51,11.298,11.422,141634,0
2010-03-11,11.443,11.545,11.4,11.51,148577,0
2010-03-12,11.727,11.784,11.581,11.603,134196,0
2010-03-15,11.596,11.727,11.422,11.704,168876,0
2010-03-16,11.667,11.777,11.494,11.675,169703,0
2010-03-17,11.667,11.698,11.023,11.148,680297,0
2010-03-18,11.095,11.095,10.859,10.916,467870,0
2010-03-19,10.902,11.039,10.778,11.039,522337,0
2010-03-22,10.953,11.082,10.612,10.929,512181,0
2010-03-23,10.87,11.039,10.735,10.961,447677,0
2010-03-24,10.961,11.118,10.749,10.835,259422,0
2010-03-25,10.851,10.886,10.676,10.865,409155,0
2010-03-26,10.879,10.929,10.699,10.714,435368,0
2010-03-29,10.691,10.865,10.691,10.742,450174,0
2010-03-30,10.691,11.055,10.668,10.981,334484,0
2010-03-31,10.996,11.178,10.668,10.668,470868,0
2010-04-01,10.762,11.047,10.762,11.031,267849,0
2010-04-05,11.039,11.211,11.039,11.183,199947,0
2010-04-06,11.039,11.241,11.039,11.111,162738,0
2010-04-07,11.111,11.111,10.859,11.062,259005,0
2010-04-08,10.945,11.039,10.87,11.017,130654,0
2010-04-09,11.017,11.379,10.981,11.379,295454,0
2010-04-12,11.4,11.545,11.264,11.277,293314,0
2010-04-13,11.228,11.558,10.967,11.526,277497,0
2010-04-14,11.545,11.907,11.545,11.821,446228,0
2010-04-15,11.857,12.212,11.799,11.966,749716,0
2010-04-16,12.008,12.184,11.51,11.588,455983,0
2010-04-19,11.48,11.545,11.132,11.32,310305,0
2010-04-20,11.343,11.494,11.197,11.219,302357,0
2010-04-21,10.757,11.19,10.757,11.001,284694,0
2010-04-22,10.859,10.988,10.77,10.967,426251,0
2010-04-23,10.942,11.19,10.867,11.148,189098,0
2010-04-26,11.211,11.32,11.163,11.171,253179,0
2010-04-27,11.154,11.154,10.749,10.938,449893,0
2010-04-28,11.228,11.372,10.749,10.815,669481,0
2010-04-29,10.996,10.996,10.683,10.735,442321,0
2010-04-30,10.749,10.879,10.597,10.597,381458,0
2010-05-03,10.72,11.228,10.642,11.19,468747,0
2010-05-04,10.953,11.132,10.635,10.727,370334,0
2010-05-05,10.72,10.72,10.148,10.416,547634,0
2010-05-06,10.287,10.337,9.1575,9.997,617188,0
2010-05-07,10.77,10.77,9.4102,9.4834,527188,0
2010-05-10,9.811,10.119,9.7,9.917,417298,0
2010-05-11,9.811,10.11,9.771,9.923,268689,0
2010-05-12,9.91,10.104,9.858,9.91,302352,0
2010-05-13,9.968,9.968,9.677,9.736,291290,0
2010-05-14,9.6,9.736,9.4458,9.64,328063,0
2010-05-17,9.628,9.749,9.54,9.722,353545,0
2010-05-18,10.17,10.424,9.917,10.257,562826,0
2010-05-19,10.243,10.3,9.816,9.975,344771,0
2010-05-20,9.866,10.104,9.3964,9.685,411150,0
2010-05-21,9.628,10.17,9.628,10.119,396624,0
2010-05-24,10.141,10.249,9.894,10.032,338362,0
2010-05-25,9.771,9.989,9.547,9.873,212008,0
2010-05-26,9.953,10.351,9.91,10.198,256417,0
2010-05-27,10.387,10.533,10.257,10.503,218765,0
2010-05-28,10.54,10.581,10.198,10.345,147441,0
2010-06-01,10.28,10.337,9.873,9.894,208669,0
2010-06-02,10.063,10.314,10.017,10.264,215270,0
2010-06-03,10.264,10.473,10.185,10.345,147421,0
2010-06-04,10.17,10.272,9.887,10.024,156673,0
2010-06-07,9.968,10.039,9.54,9.62,160766,0
2010-06-08,9.615,9.662,9.4102,9.592,125018,0
2010-06-09,9.655,9.968,9.62,9.736,156930,0
2010-06-10,9.771,10.257,9.771,10.213,174314,0
2010-06-11,10.055,10.314,10.039,10.314,150045,0
2010-06-14,10.3,10.451,10.213,10.44,573390,0
2010-06-15,10.446,10.8,10.44,10.785,381737,0
2010-06-16,10.706,10.859,10.62,10.706,144759,0
2010-06-17,10.714,10.859,10.691,10.77,102841,0
2010-06-18,10.72,11.023,10.72,10.988,410570,0
2010-06-21,11.017,11.457,11.017,11.197,481826,0
2010-06-22,11.249,11.4,10.851,10.967,175478,0
2010-06-23,10.996,11.118,10.815,10.945,198304,0
2010-06-24,10.808,11.008,10.808,10.835,120980,0
2010-06-25,10.923,11.017,10.851,10.996,88405,0
2010-06-28,11.047,11.219,10.886,11.183,256442,0
2010-06-29,10.916,10.996,10.28,10.446,190990,0
2010-06-30,10.449,10.539,10.07,10.26,237961,0
2010-07-01,10.249,10.28,9.852,10.104,117422,0
2010-07-02,10.098,10.243,10.055,10.192,94995,0
2010-07-06,10.337,10.345,9.786,9.917,182458,0
2010-07-07,9.881,10.3,9.822,10.243,106312,0
2010-07-08,10.133,10.387,10.133,10.264,142116,0
2010-07-09,10.229,10.337,10.125,10.257,169738,0
2010-07-12,10.235,10.306,9.961,10.213,131598,0
2010-07-13,10.229,10.451,10.07,10.379,171787,0
2010-07-14,10.291,10.446,10.235,10.291,105552,0
2010-07-15,10.306,10.424,10.177,10.408,94895,0
2010-07-16,10.345,10.394,10.249,10.323,139447,0
2010-07-19,10.345,10.366,10.092,10.257,66620,0
2010-07-20,10.032,10.518,10.032,10.446,162374,0
2010-07-21,10.28,10.473,9.961,10.345,207907,0
2010-07-22,10.48,10.628,10.28,10.503,143342,0
2010-07-23,10.416,10.727,10.408,10.72,112705,0
2010-07-26,10.749,10.886,10.612,10.714,145162,0
2010-07-27,10.749,10.778,10.496,10.503,125812,0
2010-07-28,10.526,10.559,10.306,10.473,128524,0
2010-07-29,10.488,10.54,10.222,10.488,128422,0
2010-07-30,10.337,10.785,10.291,10.699,139615,0
2010-08-02,10.808,10.886,10.683,10.749,106532,0
2010-08-03,10.77,10.859,10.548,10.727,75388,0
2010-08-04,10.77,10.886,10.648,10.77,81870,0
2010-08-05,10.851,10.851,10.387,10.762,89532,0
2010-08-06,10.628,10.77,10.351,10.597,90423,0
2010-08-09,10.575,10.642,10.243,10.314,198663,0
2010-08-10,10.257,10.28,9.953,10.084,160879,0
2010-08-11,9.91,9.946,9.547,9.64,262250,0
2010-08-12,9.568,9.615,9.4102,9.4834,244284,0
2010-08-13,9.4834,9.628,9.3669,9.4171,138565,0
2010-08-16,9.3296,9.4913,9.3296,9.4241,128107,0
2010-08-17,9.54,9.67,9.526,9.526,177915,0
2010-08-18,9.4913,9.736,9.4389,9.64,239988,0
2010-08-19,9.568,9.615,9.3747,9.513,115345,0
2010-08-20,9.4517,9.4913,9.3385,9.4913,133554,0
2010-08-23,9.513,9.513,9.2511,9.2722,99457,0
2010-08-24,9.2374,9.2655,9.0475,9.2287,193693,0
2010-08-25,9.1575,9.221,8.9901,9.221,125724,0
2010-08-26,9.2074,9.4241,9.1279,9.1489,68204,0
2010-08-27,9.1997,9.4458,9.1002,9.4033,101205,0
2010-08-30,9.3964,9.4033,9.1709,9.191,68429,0
2010-08-31,9.1135,9.2608,9.0767,9.1729,72575,0
2010-09-01,9.2588,9.4389,9.2511,9.3169,99315,0
2010-09-02,9.3385,9.4171,9.3169,9.3964,45611,0
2010-09-03,9.4666,9.568,9.3835,9.4517,77624,0
2010-09-07,9.4597,9.513,9.2655,9.3081,77231,0
2010-09-08,9.3169,9.505,9.2802,9.2936,73592,0
2010-09-09,9.3296,9.431,9.2802,9.3835,77413,0
2010-09-10,9.3747,9.4666,9.3669,9.4458,68929,0
2010-09-13,9.4458,9.649,9.4458,9.576,98769,0
2010-09-14,9.554,9.62,9.4517,9.56,68269,0
2010-09-15,9.533,9.771,9.3747,9.771,129014,0
2010-09-16,9.771,9.795,9.6,9.771,139560,0
2010-09-17,9.778,9.816,9.584,9.771,101268,0
2010-09-20,9.786,9.816,9.592,9.685,134762,0
2010-09-21,9.615,9.771,9.615,9.677,99258,0
2010-09-22,9.608,9.742,9.431,9.7,117374,0
2010-09-23,9.576,9.662,9.3385,9.359,77783,0
2010-09-24,9.4666,9.547,9.3835,9.505,59173,0
2010-09-27,9.56,9.634,9.4834,9.62,134219,0
2010-09-28,9.64,9.64,9.519,9.6,114844,0
2010-09-29,9.56,9.62,9.533,9.584,92613,0
2010-09-30,9.64,9.708,9.554,9.64,101456,0
2010-10-01,9.722,9.722,9.592,9.628,59245,0
2010-10-04,9.62,9.662,9.4834,9.554,103138,0
2010-10-05,9.649,9.729,9.554,9.677,87880,0
2010-10-06,9.715,9.771,9.634,9.7,105686,0
2010-10-07,9.729,9.778,9.628,9.749,60813,0
2010-10-08,9.749,9.961,9.736,9.837,103867,0
2010-10-11,9.843,9.989,9.837,9.923,78846,0
2010-10-12,9.917,9.975,9.786,9.873,209436,0
2010-10-13,9.931,10.039,9.881,10.017,233034,0
2010-10-14,9.997,10.004,9.554,9.615,320101,0
2010-10-15,9.634,9.677,9.4102,9.4834,152140,0
2010-10-18,9.4033,9.4834,9.3081,9.3669,348224,0
2010-10-19,9.2722,9.3669,9.191,9.2588,225689,0
2010-10-20,9.1002,9.2869,9.0193,9.0551,207863,0
2010-10-21,9.0767,9.1489,8.9534,9.0842,231715,0
2010-10-22,9.1057,9.1997,8.9534,9.1997,229587,0
2010-10-25,9.2162,9.2588,8.7511,8.7732,400379,0
2010-10-26,8.7137,8.9534,8.7017,8.9173,329811,0
2010-10-27,8.0491,8.0925,7.5061,7.8611,5786333,0
2010-10-28,7.8899,7.9259,7.4701,7.4993,1373567,0
2010-10-29,7.5293,7.6937,7.4322,7.4844,745158,0
2010-11-01,7.5934,7.6799,7.5208,7.5934,565447,0
2010-11-02,7.6655,7.6655,7.5353,7.5934,519276,0
2010-11-03,7.6004,7.6004,7.1516,7.1663,871642,0
2010-11-04,7.4339,7.4487,7.2385,7.311,710525,0
2010-11-05,7.2096,7.5714,7.2096,7.5422,590501,0
2010-11-08,7.5497,7.5641,7.4339,7.5497,246785,0
2010-11-09,7.5641,7.6004,7.2746,7.3397,382808,0
2010-11-10,7.3542,7.4268,7.202,7.3033,447286,0
2010-11-11,7.2242,7.4993,7.2242,7.4629,207308,0
2010-11-12,7.4194,7.4268,7.1369,7.1444,516747,0
2010-11-15,7.1587,7.3327,7.1587,7.2385,183205,0
2010-11-16,7.2528,7.2746,7.0431,7.1006,434809,0
2010-11-17,7.1444,7.202,7.0503,7.1301,546700,0
2010-11-18,7.1731,7.2385,7.1082,7.1369,415788,0
2010-11-19,7.0717,7.1082,7.0214,7.0867,242112,0
2010-11-22,7.0936,7.1808,7.0358,7.1228,310542,0
2010-11-23,7.1228,7.1228,6.6956,6.7679,745153,0
2010-11-24,6.7825,6.8403,6.6234,6.7246,498172,0
2010-11-26,6.6667,6.7246,6.587,6.645,229658,0
2010-11-29,6.6667,6.8403,6.4856,6.797,637723,0
2010-11-30,6.7636,7.1455,6.7563,7.1087,804166,0
2010-12-01,7.1663,7.3472,7.1228,7.2674,659423,0
2010-12-02,7.3615,7.3832,7.2746,7.2746,415320,0
2010-12-03,7.2096,7.3832,7.2096,7.3542,351144,0
2010-12-06,7.3472,7.5134,7.3254,7.4845,374617,0
2010-12-07,7.5497,7.6223,7.4487,7.4629,707733,0
2010-12-08,7.4773,7.4918,7.3976,7.4339,205362,0
2010-12-09,7.5061,7.5061,7.2818,7.3615,195182,0
2010-12-10,7.3472,7.3615,7.2528,7.3542,191940,0
2010-12-13,7.3615,7.4339,7.2315,7.2746,313179,0
2010-12-14,7.2528,7.3033,7.1663,7.202,254999,0
2010-12-15,7.2746,7.3542,7.1878,7.2528,364944,0
2010-12-16,7.2528,7.2746,7.1369,7.2242,337462,0
2010-12-17,7.2096,7.2674,7.1663,7.2674,317892,0
2010-12-20,7.2674,7.2818,7.1082,7.1228,235718,0
2010-12-21,7.1369,7.5061,7.1301,7.3976,642245,0
2010-12-22,7.4268,7.5353,7.4268,7.528,322047,0
2010-12-23,7.5208,7.528,7.3688,7.4122,234891,0
2010-12-27,7.3397,7.4122,7.2746,7.3397,233856,0
2010-12-28,7.3254,7.3254,7.2096,7.2385,242795,0
2010-12-29,7.2921,7.3364,7.241,7.3143,235741,0
2010-12-30,7.2921,7.3289,7.1528,7.2555,406267,0
2010-12-31,7.2246,7.2937,7.2171,7.2402,269514,0
2011-01-03,7.2385,7.3397,7.2385,7.2892,332903,0
2011-01-04,7.3397,7.376,7.1516,7.2602,400636,0
2011-01-05,7.2385,7.3397,7.1663,7.2892,134378,0
2011-01-06,7.3179,7.4773,7.311,7.4629,144856,0
2011-01-07,7.4845,7.528,7.376,7.4487,201490,0
2011-01-10,7.4487,7.4487,7.2674,7.2818,218566,0
2011-01-11,7.1951,7.3179,7.1951,7.2385,704762,0
2011-01-12,7.2746,7.3472,7.1878,7.2458,242082,0
2011-01-13,7.2385,7.2458,7.1731,7.202,238650,0
2011-01-14,7.2315,7.2315,7.1663,7.1731,245382,0
2011-01-18,7.1878,7.2315,7.1663,7.1951,352358,0
2011-01-19,7.2096,7.2242,7.1082,7.1301,421589,0
2011-01-20,7.1301,7.1301,6.9489,6.9779,486203,0
2011-01-21,6.9127,6.9419,6.797,6.8041,445683,0
2011-01-24,6.7679,6.9562,6.7679,6.8549,294984,0
2011-01-25,6.8764,6.8764,6.6667,6.7317,275402,0
2011-01-26,6.7097,6.7535,6.6234,6.7317,285485,0
2011-01-27,6.7317,6.7679,6.6667,6.6883,136984,0
2011-01-28,6.6956,6.8764,6.587,6.7751,1224109,0
2011-01-31,6.7805,6.8265,6.6118,6.7344,239185,0
2011-02-01,6.8259,6.9562,6.8113,6.8764,221970,0
2011-02-02,6.8764,7.0717,6.8764,7.0431,286303,0
2011-02-03,7.0503,7.0574,6.9637,7.0214,120910,0
2011-02-04,7.0649,7.0717,6.9489,6.9997,269700,0
2011-02-07,7.0069,7.1369,6.9852,7.0867,362613,0
2011-02-08,7.0717,7.2385,7.0717,7.1878,625474,0
2011-02-09,7.2169,7.2818,7.0936,7.2096,369010,0
2011-02-10,7.1444,7.2315,7.1301,7.1663,372845,0
2011-02-11,7.1951,7.1951,7.1301,7.1808,105778,0
2011-02-14,7.1369,7.1951,7.1155,7.1951,234383,0
2011-02-15,7.1444,7.1951,7.1301,7.1731,193632,0
2011-02-16,7.1663,7.1951,7.1369,7.1731,1545613,0
2011-02-18,7.1808,7.2242,7.1301,7.1587,220035,0
2011-02-22,7.1516,7.1663,6.8691,6.9201,520795,0
2011-02-23,6.9637,7.0503,6.8982,7.0286,201691,0
2011-02-24,7.0214,7.1228,6.9852,7.0717,180507,0
2011-02-25,7.1155,7.1587,7.0717,7.1228,216612,0
2011-02-28,7.1674,7.1896,7.094,7.1087,173165,0
2011-03-01,7.1455,7.1674,6.8813,6.9249,207390,0
2011-03-02,6.9273,6.9489,6.8476,6.891,147957,0
2011-03-03,6.9249,6.9838,6.8442,6.8591,131592,0
2011-03-04,6.8982,6.9055,6.8041,6.8403,143318,0
2011-03-07,6.8403,6.8691,6.6956,6.7317,161619,0
2011-03-08,6.7246,6.7535,6.6304,6.7535,201486,0
2011-03-09,6.7605,6.9127,6.7392,6.797,222908,0
2011-03-10,6.7636,6.7636,6.6608,6.7415,139682,0
2011-03-11,6.6956,6.8691,6.6379,6.7897,138222,0
2011-03-14,6.9055,7.4122,6.891,7.3179,872585,0
2011-03-15,7.2096,7.4122,7.1006,7.4049,578414,0
2011-03-16,7.4122,7.7306,7.4049,7.6655,866264,0
2011-03-17,7.7548,7.9753,7.7183,7.8356,644244,0
2011-03-18,7.8972,7.9189,7.6076,7.7306,383893,0
2011-03-21,7.7452,7.9259,7.7306,7.7596,463338,0
2011-03-22,7.8102,8.0925,7.7379,7.9407,448493,0
2011-03-23,7.9479,7.9913,7.8102,7.8321,177981,0
2011-03-24,7.8611,7.8611,7.7812,7.8249,148990,0
2011-03-25,7.7988,7.821,7.7108,7.7254,241034,0
2011-03-28,7.7452,7.7452,7.6004,7.6294,297100,0
2011-03-29,7.6223,7.6582,7.5353,7.6365,220925,0
2011-03-30,7.6873,7.9985,7.6799,7.9407,752272,0
2011-03-31,7.9832,7.9832,7.7991,7.9448,303010,0
2011-04-01,7.9531,7.9899,7.8723,7.9239,257914,0
2011-04-04,7.9623,7.9697,7.8755,7.955,295698,0
2011-04-05,7.9456,8.0046,7.865,7.9314,206433,0
2011-04-06,7.9623,7.9623,7.7742,7.8681,230013,0
2011-04-07,7.843,7.8798,7.7697,7.843,125855,0
2011-04-08,7.8874,7.9314,7.7697,7.8284,185944,0
2011-04-11,7.8284,7.8284,7.6155,7.6667,208680,0
2011-04-12,7.623,7.6301,7.3438,7.4685,325429,0
2011-04-13,7.4979,7.6008,7.4758,7.5272,150039,0
2011-04-14,7.5788,7.6008,7.4979,7.5638,200206,0
2011-04-15,7.5638,7.6816,7.5272,7.6008,225479,0
2011-04-18,7.6081,7.6521,7.4685,7.5788,388340,0
2011-04-19,7.6741,7.6888,7.0648,7.2482,570272,0
2011-04-20,7.2701,7.4097,7.2042,7.3438,294108,0
2011-04-21,7.3876,7.4392,7.3069,7.3659,227946,0
2011-04-25,7.3508,7.6447,7.3508,7.6008,356649,0
2011-04-26,7.6374,7.7404,7.623,7.6888,276871,0
2011-04-27,7.6888,7.7841,7.6447,7.6888,198731,0
2011-04-28,7.7254,7.8065,7.4538,7.5493,407157,0
2011-04-29,7.5236,7.7227,7.4624,7.6308,337291,0
2011-05-02,7.6888,7.7108,7.6374,7.7108,188584,0
2011-05-03,7.7108,7.7697,7.5638,7.6301,190200,0
2011-05-04,7.6008,7.6155,7.4317,7.5125,208457,0
2011-05-05,7.4685,7.6081,7.4171,7.5858,227187,0
2011-05-06,7.6301,7.6963,7.52,7.6447,338347,0
2011-05-09,7.6741,7.7771,7.6008,7.733,240342,0
2011-05-10,7.7771,7.843,7.6963,7.733,244433,0
2011-05-11,7.8874,7.9607,7.6593,7.7183,352054,0
2011-05-12,7.7108,7.7548,7.5638,7.6155,152451,0
2011-05-13,7.6741,7.6963,7.5788,7.6374,128201,0
2011-05-16,7.5858,7.6888,7.5788,7.5858,183157,0
2011-05-17,7.5493,7.623,7.4612,7.6155,163183,0
2011-05-18,7.6447,7.821,7.5638,7.5935,182968,0
2011-05-19,7.6741,7.6888,7.4833,7.6008,149650,0
2011-05-20,7.542,7.6963,7.5125,7.6888,115262,0
2011-05-23,7.5714,7.7108,7.5714,7.6155,199614,0
2011-05-24,7.6521,7.6741,7.4392,7.4758,223196,0
2011-05-25,7.4392,7.5493,7.3508,7.3583,247708,0
2011-05-26,7.3218,7.3876,7.241,7.3364,213614,0
2011-05-27,7.3218,7.5493,7.3218,7.4464,176896,0
2011-05-31,7.4844,7.5068,7.2752,7.4694,157766,0
2011-06-01,7.4392,7.4464,7.3508,7.3876,174779,0
2011-06-02,7.373,7.6741,7.3508,7.5858,274157,0
2011-06-03,7.4758,7.6008,7.4245,7.5568,287627,0
2011-06-06,7.5493,7.5638,7.4538,7.4685,184986,0
2011-06-07,7.4833,7.4979,7.4171,7.4758,152935,0
2011-06-08,7.4685,7.4685,7.2701,7.3289,228701,0
2011-06-09,7.3364,7.4464,7.3289,7.3659,155592,0
2011-06-10,7.3583,7.3805,7.2778,7.3364,93158,0
2011-06-13,7.3289,7.3583,7.263,7.2998,89432,0
2011-06-14,7.3289,7.4392,7.2921,7.3659,149012,0
2011-06-15,7.2998,7.3805,7.263,7.3069,113887,0
2011-06-16,7.2903,7.4098,7.2528,7.3203,114707,0
2011-06-17,7.3438,7.3876,7.263,7.3583,232471,0
2011-06-20,7.3438,7.4685,7.3364,7.3876,147545,0
2011-06-21,7.4245,7.5272,7.3805,7.4612,77454,0
2011-06-22,7.4245,7.5638,7.4171,7.4171,56550,0
2011-06-23,7.3508,7.4833,7.3218,7.4538,145454,0
2011-06-24,7.4317,7.4317,7.2042,7.2921,185021,0
2011-06-27,7.2998,7.3659,7.263,7.3069,188397,0
2011-06-28,7.3438,7.4758,7.3438,7.4317,133606,0
2011-06-29,7.4245,7.4538,7.3364,7.3583,131545,0
2011-06-30,7.3475,7.3933,7.3322,7.3475,89555,0
2011-07-01,7.3426,7.4694,7.2678,7.4396,147572,0
2011-07-05,7.4546,7.5068,7.3652,7.4025,84439,0
2011-07-06,7.3872,7.4472,7.2828,7.3276,79421,0
2011-07-07,7.3652,7.4248,7.3426,7.3576,70358,0
2011-07-08,7.3053,7.3722,7.2678,7.2828,70845,0
2011-07-11,7.2701,7.285,7.0717,7.182,168650,0
2011-07-12,7.1783,7.2007,7.0512,7.1035,85207,0
2011-07-13,7.1455,7.1455,6.8662,7.0792,233863,0
2011-07-14,7.0572,7.1528,6.9766,6.9988,96494,0
2011-07-15,6.9993,7.0362,6.9244,6.9766,63038,0
2011-07-18,6.9545,6.9545,6.7195,6.8881,192700,0
2011-07-19,6.8944,6.9543,6.7223,6.8197,383915,0
2011-07-20,6.7928,6.8881,6.7928,6.8739,133920,0
2011-07-21,6.9103,7.0132,6.9103,6.9988,87944,0
2011-07-22,6.9691,7.0438,6.9465,7.0139,108676,0
2011-07-25,7.0289,7.0587,6.9393,7.0139,188439,0
2011-07-26,7.0065,7.0662,6.9244,6.9465,137741,0
2011-07-27,6.9317,6.9616,6.7598,6.7598,155271,0
2011-07-28,6.6104,6.7078,6.2448,6.6555,412632,0
2011-07-29,6.5814,6.7113,6.5428,6.6502,169366,0
2011-08-01,6.7078,6.7223,6.5284,6.5358,84362,0
2011-08-02,6.4985,6.5508,6.2448,6.2745,146527,0
2011-08-03,6.2448,6.3192,5.8261,5.8488,284898,0
2011-08-04,5.804,5.804,5.4978,5.5799,321838,0
2011-08-05,5.5051,5.5051,4.9672,5.236,420370,0
2011-08-08,4.6908,5.236,4.6908,4.9525,546368,0
2011-08-09,4.9898,5.2662,4.9225,5.2584,471536,0
2011-08-10,5.2063,5.3258,5.0495,5.1615,553439,0
2011-08-11,5.2215,5.3258,5.1317,5.2662,475071,0
2011-08-12,5.3182,5.3782,5.1239,5.2215,401613,0
2011-08-15,5.3258,5.3331,5.236,5.296,233953,0
2011-08-16,5.2736,5.3111,5.1019,5.1167,120386,0
2011-08-17,5.1019,5.184,5.0792,5.1167,127821,0
2011-08-18,5.0271,5.0271,4.8402,4.8926,129671,0
2011-08-19,4.8479,4.8776,4.7282,4.7431,134967,0
2011-08-22,4.8479,4.8551,4.661,4.6834,139354,0
2011-08-23,4.7134,4.7431,4.6311,4.6983,96310,0
2011-08-24,4.6983,4.7431,4.6161,4.7058,165413,0
2011-08-25,4.7431,4.7882,4.5565,4.6237,155123,0
2011-08-26,4.6385,4.6385,4.5713,4.6161,155303,0
2011-08-29,4.6834,4.7507,4.6011,4.7209,469374,0
2011-08-30,4.6983,4.7807,4.6462,4.7507,353877,0
2011-08-31,4.7808,4.9188,4.7808,4.8573,319748,0
2011-09-01,4.8551,4.9824,4.6758,4.6983,168976,0
2011-09-02,4.6046,4.62,4.5508,4.5662,104978,0
2011-09-06,4.4894,4.5264,4.3323,4.4742,252214,0
2011-09-07,4.5042,4.5787,4.4296,4.4894,157145,0
2011-09-08,4.4444,4.4817,4.3847,4.422,83699,0
2011-09-09,4.3696,4.422,4.3024,4.3399,114037,0
2011-09-12,4.3024,4.3476,4.1605,4.265,88725,0
2011-09-13,4.2575,4.265,4.1832,4.2279,134018,0
2011-09-14,4.3323,4.3696,4.243,4.3623,365665,0
2011-09-15,4.3696,4.5042,4.3323,4.4669,313483,0
2011-09-16,4.4742,4.5491,4.4071,4.5414,268413,0
2011-09-19,4.4817,4.4817,4.3249,4.3696,329186,0
2011-09-20,4.4071,4.5042,4.28,4.2876,172092,0
2011-09-21,4.28,4.3547,4.2575,4.2951,177735,0
2011-09-22,4.198,4.31,4.1083,4.1904,174575,0
2011-09-23,4.1753,4.2575,4.1605,4.2502,134334,0
2011-09-26,4.265,4.3323,4.1832,4.3175,100158,0
2011-09-27,4.3995,4.6311,4.3547,4.3995,196450,0
2011-09-28,4.4444,4.5339,4.265,4.31,126424,0
2011-09-29,4.3995,4.4591,4.265,4.3399,141491,0
2011-09-30,4.2827,4.3219,4.1575,4.1652,61223,0
2011-10-03,4.1454,4.1753,3.9513,3.9663,268689,0
2011-10-04,3.9364,4.2057,3.8096,4.198,233034,0
2011-10-05,4.1682,4.2202,4.0859,4.1605,114660,0
2011-10-06,4.1382,4.2502,4.0859,4.1533,57024,0
2011-10-07,4.1832,4.2057,4.0336,4.0635,51340,0
2011-10-10,4.1382,4.2202,4.1234,4.198,60361,0
2011-10-11,4.1454,4.3847,4.1454,4.2575,141179,0
2011-10-12,4.28,4.422,4.2575,4.3771,413861,0
2011-10-13,4.3323,4.3847,4.198,4.3323,89348,0
2011-10-14,4.3847,4.4669,4.3547,4.452,72551,0
2011-10-17,4.4296,4.4371,4.2575,4.31,128276,0
2011-10-18,4.2876,4.5117,4.265,4.4894,73468,0
2011-10-19,4.4894,4.661,4.3921,4.452,108209,0
2011-10-20,4.4444,4.5339,4.3323,4.519,155585,0
2011-10-21,4.564,4.6385,4.452,4.519,74503,0
2011-10-24,4.5264,4.6237,4.4591,4.5042,91752,0
2011-10-25,4.4818,4.5127,4.4054,4.4742,92797,0
2011-10-26,4.5117,4.6011,4.4444,4.5414,77343,0
2011-10-27,4.6684,4.7356,4.4817,4.5117,1121570,0
2011-10-28,4.5117,4.5864,4.4817,4.5117,122644,0
2011-10-31,4.486,4.5331,4.4081,4.4704,112284,0
2011-11-01,4.3365,4.4897,4.3289,4.4436,347495,0
2011-11-02,4.5117,4.5117,4.3547,4.4296,93980,0
2011-11-03,4.4587,4.4971,4.3438,4.4897,57729,0
2011-11-04,4.4587,4.5047,4.4283,4.436,86111,0
2011-11-07,4.4371,4.5264,4.4146,4.4964,103321,0
2011-11-08,4.5585,4.6275,4.5047,4.6046,107411,0
2011-11-09,4.5204,4.5815,4.4971,4.5127,98312,0
2011-11-10,4.5815,4.5969,4.4971,4.543,51135,0
2011-11-11,4.5969,4.6658,4.5892,4.6275,77548,0
2011-11-14,4.62,4.6811,4.5585,4.6046,66347,0
2011-11-15,4.5969,4.6275,4.5047,4.5662,71731,0
2011-11-16,4.5204,4.6504,4.5204,4.5815,156735,0
2011-11-17,4.5739,4.6428,4.4971,4.5508,159882,0
2011-11-18,4.5508,4.5815,4.4897,4.5739,71195,0
2011-11-21,4.4971,4.5204,4.4054,4.4742,161909,0
2011-11-22,4.3976,4.4129,4.0988,4.1218,374765,0
2011-11-23,4.0833,4.0833,3.8307,3.8537,251556,0
2011-11-25,3.8385,3.8844,3.777,3.7848,108705,0
2011-11-28,3.9073,3.9301,3.754,3.7848,207182,0
2011-11-29,3.777,3.8075,3.7082,3.7235,214055,0
2011-11-30,3.7922,3.8565,3.7357,3.8322,307164,0
2011-12-01,3.8231,3.8768,3.8075,3.8307,308002,0
2011-12-02,3.869,3.938,3.8385,3.9301,215637,0
2011-12-05,3.9532,3.9916,3.8921,3.9458,243508,0
2011-12-06,3.9614,4.0556,3.9539,3.9774,160872,0
2011-12-07,3.9763,4.0833,3.9458,4.0759,184955,0
2011-12-08,4.0223,4.1065,3.9148,3.9227,133320,0
2011-12-09,3.9227,4.0376,3.9148,4.0147,205469,0
2011-12-12,3.9688,4.0759,3.9532,4.0531,235660,0
2011-12-13,4.0988,4.2138,4.0988,4.1294,176492,0
2011-12-14,4.0988,4.1602,4.0376,4.0682,111400,0
2011-12-15,4.0988,4.1065,3.9763,3.984,109982,0
2011-12-16,4.0069,4.0608,3.9688,3.9763,75690,0
2011-12-19,3.9991,4.0223,3.8307,3.8307,111449,0
2011-12-20,3.869,3.9073,3.8385,3.869,195382,0
2011-12-21,3.8307,3.869,3.7618,3.8231,278714,0
2011-12-22,3.8307,3.8921,3.7389,3.8307,287256,0
2011-12-23,3.8153,3.8614,3.7694,3.8614,269907,0
2011-12-27,3.8307,3.8614,3.8001,3.8153,105345,0
2011-12-28,3.7848,3.8385,3.7618,3.8385,198137,0
2011-12-29,3.8307,3.8307,3.7156,3.7618,333959,0
2011-12-30,3.7312,3.8153,3.6621,3.6621,895129,0
2012-01-03,3.7389,3.984,3.7389,3.9532,227762,0
2012-01-04,3.9532,4.1372,3.9148,4.1218,179786,0
2012-01-05,4.1218,4.1448,4.0451,4.1143,110562,0
2012-01-06,4.1294,4.1372,3.9609,4.0223,143486,0
2012-01-09,4.0223,4.0912,3.9991,4.0531,137350,0
2012-01-10,4.0833,4.1294,4.0608,4.0833,132046,0
2012-01-11,4.1104,4.1729,4.0401,4.1263,102779,0
2012-01-12,4.134,4.2827,4.134,4.22,180204,0
2012-01-13,4.1982,4.3438,4.1982,4.237,122645,0
2012-01-17,4.2435,4.4393,4.2435,4.3378,126906,0
2012-01-18,4.3595,4.5127,4.3365,4.3899,64773,0
2012-01-19,4.4129,4.4587,4.3438,4.4513,98197,0
2012-01-20,4.4944,4.8151,4.4316,4.7291,469961,0
2012-01-23,4.7808,5.0565,4.7808,4.8879,374503,0
2012-01-24,4.865,4.9188,4.7651,4.865,148725,0
2012-01-25,4.8958,4.9797,4.8421,4.9416,91872,0
2012-01-26,4.9723,5.1254,4.9416,5.0565,270200,0
2012-01-27,5.0813,5.0813,5.0109,5.0266,138817,0
2012-01-30,5.0187,5.1284,4.9639,5.0737,195873,0
2012-01-31,5.097,5.1753,4.9718,5.1206,174120,0
2012-02-01,5.1596,5.1673,5.0737,5.1206,81199,0
2012-02-02,5.1596,5.1753,5.1127,5.1206,94324,0
2012-02-03,5.1753,5.3238,5.1673,5.2303,146089,0
2012-02-06,5.2457,5.4257,5.2223,5.3554,184398,0
2012-02-07,5.379,5.379,5.2536,5.2692,142185,0
2012-02-08,5.238,5.2849,5.0341,5.089,214712,0
2012-02-09,5.0656,5.1127,5.0341,5.0656,132214,0
2012-02-10,5.0341,5.0813,4.6741,4.8307,601286,0
2012-02-13,4.8856,4.9794,4.8151,4.9718,297755,0
2012-02-14,4.9874,5.1127,4.9011,5.1048,250380,0
2012-02-15,5.1517,5.1517,4.9325,5.0109,107129,0
2012-02-16,5.0109,5.1832,4.9718,5.1517,66108,0
2012-02-17,5.1832,5.2457,5.089,5.1909,166017,0
2012-02-21,5.2457,5.2612,4.9953,5.0341,93692,0
2012-02-22,4.9794,5.0266,4.9404,4.9874,112439,0
2012-02-23,5.0187,5.0737,4.9718,5.0187,82393,0
2012-02-24,5.0341,5.1361,5.0341,5.1361,113275,0
2012-02-27,5.089,5.1517,5.0109,5.0341,152958,0
2012-02-28,5.0656,5.1361,5.0341,5.05,45441,0
2012-02-29,5.0481,5.1606,4.9915,5.0238,64801,0
2012-03-01,5.0656,5.1909,5.0422,5.1284,91873,0
2012-03-02,5.1048,5.1596,5.0422,5.0578,66839,0
2012-03-05,5.1832,5.1988,5.0656,5.0737,203359,0
2012-03-06,5.0737,5.0737,4.8543,4.9874,159143,0
2012-03-07,4.9718,5.1127,4.9639,5.1048,75603,0
2012-03-08,5.1441,5.1832,5.05,5.1832,116407,0
2012-03-09,5.1596,5.2065,5.05,5.1206,157780,0
2012-03-12,5.1206,5.1284,5.0187,5.0578,92992,0
2012-03-13,5.0656,5.1284,5.0341,5.1284,68357,0
2012-03-14,5.1127,5.1284,4.9794,5.0422,146674,0
2012-03-15,5.0266,5.2849,5.0187,5.2536,144382,0
2012-03-16,5.3633,5.8329,5.3238,5.8171,1030801,0
2012-03-19,5.8251,6.2636,5.7781,6.0131,552988,0
2012-03-20,6.0131,6.1853,5.9893,6.1697,528233,0
2012-03-21,6.193,6.24,6.0288,6.1853,207074,0
2012-03-22,6.1226,6.1619,5.9662,6.06,159979,0
2012-03-23,6.06,6.1383,6.0288,6.0914,130014,0
2012-03-26,6.1774,6.2478,6.0365,6.1072,188931,0
2012-03-27,6.1148,6.3261,6.0288,6.24,197635,0
2012-03-28,6.3966,6.8898,6.3807,6.7726,573042,0
2012-03-29,6.8195,6.9916,6.6943,6.8823,389569,0
2012-03-30,6.9603,7.1561,6.7645,6.796,497372,0
2012-04-02,6.9449,6.9449,6.7177,6.7881,270572,0
2012-04-03,6.7491,6.8898,6.6551,6.7255,246907,0
2012-04-04,6.6903,6.7631,6.6021,6.6583,302887,0
2012-04-05,6.6021,6.634,6.4165,6.4327,163112,0
2012-04-09,6.42,6.42,5.9424,6.1072,344394,0
2012-04-10,6.5377,6.5377,5.9818,6.1697,527546,0
2012-04-11,6.2557,6.3496,6.2244,6.3105,117479,0
2012-04-12,6.2871,6.436,6.2713,6.2793,165167,0
2012-04-13,6.3419,6.3419,6.1619,6.3182,238626,0
2012-04-16,6.3576,6.3576,6.0914,6.0914,210250,0
2012-04-17,6.127,6.2234,6.1027,6.127,360780,0
2012-04-18,5.8563,5.8641,5.2223,5.2692,1500337,0
2012-04-19,4.8386,4.9718,4.8151,4.9168,8175896,0
2012-04-20,5.0109,5.05,4.9559,4.9953,1104712,0
2012-04-23,4.9718,5.05,4.8777,5.05,599693,0
2012-04-24,5.05,5.0578,4.9559,5.0187,505712,0
2012-04-25,5.0422,5.05,4.9325,4.9874,484691,0
2012-04-26,4.9639,5.0422,4.9482,5.0422,391200,0
2012-04-27,5.0158,5.0158,4.9032,4.9835,261249,0
2012-04-30,4.9559,5.0266,4.9559,4.9718,435146,0
2012-05-01,4.9674,4.9835,4.9192,4.9434,229349,0
2012-05-02,4.9168,4.9482,4.8932,4.9089,173812,0
2012-05-03,4.9352,4.9595,4.8306,4.8467,295756,0
2012-05-04,4.8306,4.8788,4.6938,4.7098,461528,0
2012-05-07,4.6898,4.6976,4.4393,4.4944,548847,0
2012-05-08,4.502,4.5331,4.3297,4.4158,377969,0
2012-05-09,4.3477,4.4361,4.3073,4.412,457292,0
2012-05-10,4.428,4.5731,4.3638,4.5731,403108,0
2012-05-11,4.4523,4.557,4.4202,4.4523,291787,0
2012-05-14,4.412,4.4523,4.3233,4.3315,349571,0
2012-05-15,4.3315,4.5489,4.3315,4.428,461759,0
2012-05-16,4.4523,4.5246,4.2589,4.267,622865,0
2012-05-17,4.3233,4.3233,4.0336,4.0497,390657,0
2012-05-18,4.0735,4.1141,3.8725,3.8806,390972,0
2012-05-21,3.9048,4.1302,3.8806,4.1141,360049,0
2012-05-22,4.1383,4.2269,3.9695,4.0175,230533,0
2012-05-23,3.9609,4.0416,3.8646,4.0336,224895,0
2012-05-24,4.0416,4.0982,3.9371,4.0982,201392,0
2012-05-25,4.1141,4.2509,4.0336,4.2269,442524,0
2012-05-29,4.2589,4.5085,4.2589,4.4361,398148,0
2012-05-30,4.3718,4.4038,4.2832,4.3152,230014,0
2012-05-31,4.2992,4.3315,4.1865,4.3073,175318,0
2012-06-01,5.0642,5.0642,4.0256,4.0656,271622,0
2012-06-04,4.0656,4.1222,4.0013,4.0416,227279,0
2012-06-05,4.0497,4.1624,4.0416,4.0656,231925,0
2012-06-06,4.1061,4.1786,4.0735,4.1462,315942,0
2012-06-07,4.1865,4.2269,4.0256,4.0497,286070,0
2012-06-08,4.0416,4.0982,3.9529,4.0576,115588,0
2012-06-11,4.1061,4.1061,3.913,3.9852,270415,0
2012-06-12,4.0093,4.1061,3.9934,4.0656,221411,0
2012-06-13,4.0416,4.0416,3.8725,3.9852,219463,0
2012-06-14,3.9529,4.0175,3.8725,3.8967,165858,0
2012-06-15,3.9209,4.0416,3.8725,4.0416,175592,0
2012-06-18,4.0093,4.0656,3.9609,4.0013,135755,0
2012-06-19,3.9934,4.0656,3.9934,4.0175,157348,0
2012-06-20,4.0013,4.0656,3.9451,4.0656,111431,0
2012-06-21,4.0416,4.0576,3.9609,3.9772,126056,0
2012-06-22,4.0982,4.1706,3.9209,3.9451,140147,0
2012-06-25,3.9772,3.9772,3.9451,3.9529,106330,0
2012-06-26,3.9529,3.9772,3.8404,3.8404,239264,0
2012-06-27,3.8565,3.9371,3.8404,3.8404,375892,0
2012-06-28,3.8322,3.8967,3.7922,3.8646,333553,0
2012-06-29,3.9852,4.0013,3.8725,3.9209,331596,0
2012-07-02,3.9048,4.1061,3.9048,4.0899,704163,0
2012-07-03,4.0735,4.3233,4.0735,4.243,231522,0
2012-07-05,4.2025,4.2832,4.1786,4.2269,202984,0
2012-07-06,4.1949,4.6212,4.1949,4.557,361601,0
2012-07-09,4.5489,4.5489,4.3396,4.3556,925141,0
2012-07-10,4.3959,4.4523,4.2269,4.267,400613,0
2012-07-11,4.267,4.5085,4.267,4.4846,347294,0
2012-07-12,4.5085,4.5409,4.2992,4.428,342647,0
2012-07-13,4.4846,4.6293,4.3878,4.4202,252481,0
2012-07-16,4.428,4.4925,4.4038,4.428,122717,0
2012-07-17,4.4682,4.4925,4.412,4.4441,299942,0
2012-07-18,4.412,4.4765,4.412,4.4601,147696,0
2012-07-19,4.4601,4.5891,4.4441,4.5489,642822,0
2012-07-20,4.5409,4.5731,4.4846,4.557,242850,0
2012-07-23,4.5164,4.5731,4.428,4.4846,304675,0
2012-07-24,4.4601,4.4601,4.275,4.3798,679572,0
2012-07-25,4.4202,4.4361,4.0656,4.1786,417015,0
2012-07-26,4.243,4.243,3.8001,3.8646,514304,0
2012-07-27,3.9209,4.0899,3.8886,4.0336,308438,0
2012-07-30,4.0497,4.0982,3.9048,4.0093,215314,0
2012-07-31,3.9934,4.0416,3.9209,3.9451,113594,0
2012-08-01,3.9529,3.9529,3.8404,3.8404,273390,0
2012-08-02,3.8886,3.9209,3.816,3.816,220074,0
2012-08-03,4.243,4.3233,3.9609,4.3152,401635,0
2012-08-06,4.267,4.3718,4.1302,4.3152,517044,0
2012-08-07,4.3878,4.6052,4.3556,4.4601,325543,0
2012-08-08,4.4601,4.5085,4.4202,4.4601,178072,0
2012-08-09,4.4361,4.5006,4.3233,4.4765,213471,0
2012-08-10,4.4765,4.5006,4.4038,4.4361,178546,0
2012-08-13,4.4202,4.4202,4.2912,4.3556,122862,0
2012-08-14,4.3638,4.4682,4.3477,4.4202,136146,0
2012-08-15,4.428,4.428,4.3718,4.428,110918,0
2012-08-16,4.4523,4.4523,4.3556,4.3959,101395,0
2012-08-17,4.412,4.5164,4.3638,4.4601,121000,0
2012-08-20,4.4925,4.6212,4.4846,4.5971,135217,0
2012-08-21,4.6212,4.7341,4.581,4.6212,171208,0
2012-08-22,4.6293,4.6778,4.4523,4.4601,179751,0
2012-08-23,4.4601,4.4601,4.3638,4.3638,149832,0
2012-08-24,4.3638,4.6293,4.3638,4.6052,188667,0
2012-08-27,4.6052,4.6132,4.4846,4.5327,111777,0
2012-08-28,4.5651,4.5651,4.4361,4.5085,257730,0
2012-08-29,4.5006,4.5006,4.3798,4.3959,253537,0
2012-08-30,4.428,4.4361,4.3073,4.3396,287298,0
2012-08-31,4.3718,4.4038,4.275,4.3315,205681,0
2012-09-04,4.3718,4.4523,4.3477,4.4523,380172,0
2012-09-05,4.502,4.5266,4.3033,4.3116,199577,0
2012-09-06,4.3693,4.3944,4.3033,4.3528,299576,0
2012-09-07,4.4523,4.535,4.3282,4.5266,172417,0
2012-09-10,4.5514,4.5514,4.4192,4.4939,187912,0
2012-09-11,4.502,4.502,4.3944,4.4192,150084,0
2012-09-12,4.4026,4.5765,4.3777,4.5681,981698,0
2012-09-13,4.6342,4.9901,4.593,4.8741,1146288,0
2012-09-14,4.8741,5.0563,4.8741,5.0151,656272,0
2012-09-17,5.0397,5.1225,4.9653,5.0067,323605,0
2012-09-18,4.9653,4.9653,4.7503,4.833,253419,0
2012-09-19,4.8576,4.9322,4.7253,4.7585,319250,0
2012-09-20,4.7998,4.7998,4.7005,4.7419,183070,0
2012-09-21,4.7419,4.7585,4.6178,4.6675,300972,0
2012-09-24,4.7005,4.7087,4.6259,4.6342,252014,0
2012-09-25,4.6424,4.6424,4.3944,4.4273,391266,0
2012-09-26,4.3859,4.4108,4.2619,4.3446,386857,0
2012-09-27,4.3693,4.4939,4.3693,4.4357,210364,0
2012-09-28,4.3944,4.4273,4.2867,4.2867,357331,0
2012-10-01,4.2951,4.3282,4.1459,4.1873,290412,0
2012-10-02,4.1873,4.2041,4.0964,4.1378,322716,0
2012-10-03,4.1459,4.1543,4.0964,4.1378,283527,0
2012-10-04,4.1378,4.1625,4.1047,4.1378,281523,0
2012-10-05,4.1294,4.1792,4.1047,4.1212,163556,0
2012-10-08,4.1047,4.1378,3.9307,4.0137,443653,0
2012-10-09,4.0055,4.0385,3.9143,3.9143,282784,0
2012-10-10,3.9307,3.9557,3.9143,3.9307,155259,0
2012-10-11,3.9557,3.9721,3.815,3.8648,388920,0
2012-10-12,3.8895,3.9227,3.7572,3.7736,218951,0
2012-10-15,3.7572,3.964,3.7487,3.9307,451183,0
2012-10-16,3.9973,3.9973,3.9227,3.9307,160094,0
2012-10-17,3.9227,3.9721,3.906,3.9475,99403,0
2012-10-18,3.964,3.9888,3.9307,3.9307,177506,0
2012-10-19,3.906,4.0055,3.906,4.0055,346203,0
2012-10-22,3.9888,4.1294,3.7487,3.7736,578471,0
2012-10-23,3.7323,3.7487,3.5999,3.7323,367532,0
2012-10-24,3.782,3.7901,3.6164,3.6164,352843,0
2012-10-25,3.6494,3.6992,3.6164,3.6413,166927,0
2012-10-26,3.6413,3.6825,3.6164,3.6164,166220,0
2012-10-31,3.6992,3.6992,3.5999,3.5999,173005,0
2012-11-01,3.5749,3.6659,3.5749,3.6081,147899,0
2012-11-02,3.6577,3.6659,3.5337,3.5501,258971,0
2012-11-05,3.5421,3.7487,3.5337,3.724,237047,0
2012-11-06,3.7155,3.782,3.7155,3.7655,140457,0
2012-11-07,3.6992,3.7655,3.5421,3.5749,210746,0
2012-11-08,3.5749,3.6743,3.5501,3.6247,136777,0
2012-11-09,3.5999,3.6494,3.5005,3.5005,344056,0
2012-11-12,3.4921,3.5501,3.4755,3.4755,139270,0
2012-11-13,3.4755,3.484,3.2773,3.2855,303915,0
2012-11-14,3.3103,3.3928,3.1531,3.1778,318074,0
2012-11-15,3.1695,3.1695,2.8551,2.9048,738771,0
2012-11-16,2.913,3.1695,2.9048,3.1201,315270,0
2012-11-19,3.1531,3.2026,2.9296,2.9628,369286,0
2012-11-20,2.913,3.2358,2.913,3.2275,301755,0
2012-11-21,3.2773,3.3845,3.1695,3.2605,369905,0
2012-11-23,3.2855,3.2855,3.1201,3.1695,101226,0
2012-11-26,3.1448,3.1448,2.9957,3.0124,344564,0
2012-11-27,3.0373,3.0701,2.888,2.9048,436790,0
2012-11-28,2.888,2.9545,2.8551,2.9296,200715,0
2012-11-29,2.9545,2.9709,2.8633,2.888,206732,0
2012-11-30,2.9874,2.9874,2.7889,2.8055,555786,0
2012-12-03,2.5241,2.8551,2.5159,2.822,206544,0
2012-12-04,2.822,2.8302,2.7556,2.7889,163483,0
2012-12-05,2.7972,2.822,2.7723,2.8055,146993,0
2012-12-06,2.7806,2.7972,2.7309,2.7392,154335,0
2012-12-07,2.7392,2.7474,2.6977,2.7061,161275,0
2012-12-10,2.7226,2.7723,2.7061,2.7392,194241,0
2012-12-11,2.7723,2.7889,2.6645,2.6814,307455,0
2012-12-12,2.7485,2.7485,2.656,2.6814,202730,0
2012-12-13,2.6728,2.7148,2.6308,2.6979,246786,0
2012-12-14,2.6644,2.7402,2.6392,2.7148,170505,0
2012-12-17,2.7651,2.7651,2.6644,2.7064,196167,0
2012-12-18,2.7148,2.9585,2.6814,2.9248,371240,0
2012-12-19,2.9084,3.0847,2.8913,3.0594,300802,0
2012-12-20,3.1016,3.2192,3.0679,3.2108,306001,0
2012-12-21,3.1437,3.1938,3.1016,3.1938,379361,0
2012-12-24,3.1771,3.1938,3.0679,3.0762,136795,0
2012-12-26,3.0679,3.1016,2.9418,3.0175,270389,0
2012-12-27,3.0175,3.0508,2.8997,3.0426,318304,0
2012-12-28,3.0091,3.0931,2.967,3.0426,240133,0
2012-12-31,3.0258,3.1938,3.0008,3.1519,443004,0
2013-01-02,3.236,3.2781,3.0679,3.1183,646558,0
2013-01-03,3.1266,3.2277,3.0847,3.2277,279813,0
2013-01-04,3.2527,3.4293,3.236,3.421,496305,0
2013-01-07,3.4463,3.6311,3.421,3.6227,658645,0
2013-01-08,3.6396,3.6396,3.4714,3.5219,273871,0
2013-01-09,3.5219,3.5975,3.4967,3.547,187703,0
2013-01-10,3.5807,3.6227,3.4884,3.5304,342552,0
2013-01-11,3.5135,3.5891,3.4544,3.4544,169708,0
2013-01-14,3.4799,3.5219,3.4463,3.4714,177019,0
2013-01-15,3.4714,3.4967,3.421,3.4293,133844,0
2013-01-16,3.4126,3.4714,3.4043,3.4293,149263,0
2013-01-17,3.4463,3.4799,3.4126,3.4293,107128,0
2013-01-18,3.421,3.4799,3.3955,3.4293,240192,0
2013-01-22,3.4463,3.5135,3.421,3.4293,369820,0
2013-01-23,3.4463,3.4967,3.421,3.4714,199162,0
2013-01-24,3.4544,3.5051,3.4043,3.4043,220311,0
2013-01-25,3.463,3.7657,3.4377,3.547,339527,0
2013-01-28,3.6058,3.6731,3.5639,3.5807,363846,0
2013-01-29,3.6058,3.6479,3.5304,3.547,244747,0
2013-01-30,3.5724,3.6396,3.5304,3.547,349697,0
2013-01-31,3.5135,3.5891,3.5135,3.547,132451,0
2013-02-01,3.547,3.5891,3.5219,3.5639,173732,0
2013-02-04,3.5724,3.6143,3.463,3.4799,281397,0
2013-02-05,3.4967,3.4967,3.3202,3.3202,403973,0
2013-02-06,3.3202,3.3874,3.2948,3.3874,136547,0
2013-02-07,3.3537,3.3955,3.3116,3.3537,174082,0
2013-02-08,3.3537,3.3622,3.3116,3.3453,100247,0
2013-02-11,3.3537,3.3622,3.2527,3.2948,241187,0
2013-02-12,3.3283,3.4126,3.3032,3.4126,159085,0
2013-02-13,3.4544,3.4544,3.3955,3.4293,118046,0
2013-02-14,3.3955,3.4463,3.3704,3.3704,125648,0
2013-02-15,3.3791,3.4043,3.3283,3.3537,94892,0
2013-02-19,3.3453,3.3791,3.3283,3.3622,84122,0
2013-02-20,3.3366,3.4884,3.3283,3.3537,257134,0
2013-02-21,3.3537,3.3622,3.2612,3.2696,271953,0
2013-02-22,3.2865,3.3202,3.1771,3.2192,237442,0
2013-02-25,3.2192,3.2612,3.1771,3.1771,126117,0
2013-02-26,3.1857,3.1857,3.0679,3.1266,243668,0
2013-02-27,3.1351,3.1687,3.0342,3.1183,158101,0
2013-02-28,3.0679,3.1519,3.0679,3.1351,112731,0
2013-03-01,3.11,3.1771,3.1016,3.1183,107708,0
2013-03-04,3.1016,3.1602,3.0342,3.0594,159898,0
2013-03-05,3.0847,3.236,3.0508,3.2277,202002,0
2013-03-06,3.236,3.2865,3.2108,3.2527,182475,0
2013-03-07,3.2696,3.2865,3.2108,3.2192,185837,0
2013-03-08,3.2277,3.4714,3.2192,3.463,364321,0
2013-03-11,3.4884,3.5051,3.3955,3.4377,439623,0
2013-03-12,3.4463,3.4799,3.4293,3.4714,262570,0
2013-03-13,3.463,3.4714,3.3453,3.3791,114455,0
2013-03-14,3.3791,3.421,3.3366,3.3791,98018,0
2013-03-15,3.3622,3.3791,3.2696,3.3202,587956,0
2013-03-18,3.3622,3.4293,3.3366,3.3366,192788,0
2013-03-19,3.3622,3.3704,3.2108,3.2443,215401,0
2013-03-20,3.2781,3.3202,3.1857,3.2108,322459,0
2013-03-21,3.1938,3.3622,3.1519,3.3366,420482,0
2013-03-22,3.3622,3.5556,3.3453,3.5051,627392,0
2013-03-25,3.5724,3.6058,3.4799,3.5556,304153,0
2013-03-26,3.5556,3.6814,3.5304,3.6479,381770,0
2013-03-27,3.6562,3.7066,3.6143,3.6227,300550,0
2013-03-28,3.6648,3.715,3.6143,3.6562,802958,0
2013-04-01,3.6143,3.6984,3.5724,3.6311,235108,0
2013-04-02,3.6648,3.6731,3.5724,3.5975,324552,0
2013-04-03,3.5975,3.5975,3.3453,3.3537,406994,0
2013-04-04,3.3202,3.3537,3.1687,3.1938,327004,0
2013-04-05,3.1938,3.2948,3.1519,3.2865,215992,0
2013-04-08,3.2612,3.2781,3.0679,3.1602,563770,0
2013-04-09,3.1938,3.2443,3.1771,3.1938,139308,0
2013-04-10,3.1771,3.2443,3.1437,3.1437,307381,0
2013-04-11,3.1687,3.2192,3.1437,3.2108,178152,0
2013-04-12,3.1857,3.2443,3.1351,3.1602,246747,0
2013-04-15,3.1183,3.1183,2.8997,2.9418,842405,0
2013-04-16,2.9585,3.0258,2.9084,2.9333,332140,0
2013-04-17,2.8913,2.9333,2.8493,2.8577,747648,0
2013-04-18,2.9084,2.9166,2.8493,2.8745,566279,0
2013-04-19,2.7651,3.236,2.7651,3.0931,402112,0
2013-04-22,3.11,3.1183,2.8997,2.9755,358649,0
2013-04-23,3.0008,3.0258,2.9418,2.9922,257664,0
2013-04-24,2.9922,3.0258,2.9248,3.0008,215500,0
2013-04-25,2.9838,3.1519,2.9838,3.0679,263890,0
2013-04-26,3.0508,3.1016,2.9755,3.0175,154580,0
2013-04-29,3.0762,3.1519,3.0175,3.11,1501376,0
2013-04-30,3.1687,3.2108,3.1437,3.1771,256554,0
2013-05-01,3.1519,3.1519,3.0091,3.0175,281817,0
2013-05-02,3.0342,3.11,3.0008,3.0175,255667,0
2013-05-03,3.0847,3.1351,3.0762,3.0931,364469,0
2013-05-06,3.1016,3.1183,3.0342,3.0679,188004,0
2013-05-07,3.0762,3.236,3.0508,3.2192,199325,0
2013-05-08,3.2527,3.3116,3.2192,3.236,204742,0
2013-05-09,3.2612,3.2696,3.1602,3.1938,162046,0
2013-05-10,3.2443,3.2443,3.2023,3.2277,131252,0
2013-05-13,3.2443,3.2612,3.1437,3.1771,205584,0
2013-05-14,3.1771,3.2277,3.0679,3.11,243715,0
2013-05-15,3.11,3.1351,3.0342,3.1016,208674,0
2013-05-16,3.0679,3.2612,3.0679,3.1938,273281,0
2013-05-17,3.2192,3.3032,3.2108,3.2865,156241,0
2013-05-20,3.2865,3.5639,3.2612,3.4884,507709,0
2013-05-21,3.547,3.5975,3.4799,3.547,270600,0
2013-05-22,3.5639,3.5639,3.4544,3.4967,315330,0
2013-05-23,3.4377,3.5639,3.4126,3.5304,291396,0
2013-05-24,4.0682,4.3793,3.9252,4.1692,2920285,0
2013-05-28,4.1266,4.237,4.0076,4.1266,1016323,0
2013-05-29,4.152,4.1775,4.0671,4.1605,321977,0
2013-05-30,4.2114,4.2708,4.0756,4.237,559050,0
2013-05-31,4.2475,4.2475,4.093,4.1273,290577,0
2013-06-03,4.152,4.2198,4.0756,4.2198,244540,0
2013-06-04,4.2541,4.2541,4.1011,4.152,216206,0
2013-06-05,4.1605,4.1605,4.0161,4.0501,186040,0
2013-06-06,4.0332,4.0416,3.9143,3.9907,200640,0
2013-06-07,4.0416,4.1179,4.0416,4.0839,279133,0
2013-06-10,4.1436,4.2455,4.0161,4.1692,351118,0
2013-06-11,4.2283,4.2283,4.0416,4.0839,253567,0
2013-06-12,4.1605,4.2029,3.9311,3.9991,314844,0
2013-06-13,4.0501,4.1436,4.0161,4.1266,126300,0
2013-06-14,4.1179,4.1692,4.0671,4.0671,82000,0
2013-06-17,4.1266,4.1605,4.0587,4.1096,140649,0
2013-06-18,4.0671,4.152,4.0501,4.1179,156231,0
2013-06-19,4.1096,4.1436,4.0587,4.0671,96058,0
2013-06-20,3.9736,4.0248,3.77,3.8039,233655,0
2013-06-21,3.8125,3.8887,3.7107,3.7107,210789,0
2013-06-24,3.6257,3.668,3.4471,3.549,337621,0
2013-06-25,3.5577,3.736,3.549,3.6851,166201,0
2013-06-26,3.7274,3.8462,3.7191,3.7867,148523,0
2013-06-27,3.8548,4.0161,3.7954,3.9228,163791,0
2013-06-28,3.9311,4.0756,3.9311,4.0501,103840,0
2013-07-01,4.0161,4.0587,3.8462,3.9483,139298,0
2013-07-02,3.9567,3.9991,3.8633,3.9057,104628,0
2013-07-03,3.8802,3.8802,3.7191,3.7446,80090,0
2013-07-05,3.753,3.7783,3.5321,3.5831,173575,0
2013-07-08,3.5831,3.753,3.5661,3.7274,156363,0
2013-07-09,3.821,3.9057,3.7783,3.821,226673,0
2013-07-10,3.8125,4.0332,3.7446,3.9907,252380,0
2013-07-11,4.0332,4.0756,3.9907,4.0332,173078,0
2013-07-12,4.0161,4.0332,3.8718,3.9651,97632,0
2013-07-15,3.9651,4.1266,3.9651,4.0839,139225,0
2013-07-16,4.1266,4.1266,3.9907,3.9907,119189,0
2013-07-17,4.0501,4.1605,4.0501,4.1436,127869,0
2013-07-18,4.186,4.4151,4.1775,4.4068,425608,0
2013-07-19,4.4151,4.4236,4.2625,4.4068,313877,0
2013-07-22,4.4151,4.8822,4.4068,4.7379,879833,0
2013-07-23,4.7633,4.7805,4.6361,4.6614,368301,0
2013-07-24,4.7124,4.7463,4.5681,4.6105,268618,0
2013-07-25,4.5851,4.6361,4.4406,4.4746,226189,0
2013-07-26,4.4578,4.5002,4.4068,4.432,233227,0
2013-07-29,4.2964,4.4151,4.2283,4.2793,371864,0
2013-07-30,4.3049,4.432,4.2029,4.2793,247939,0
2013-07-31,4.2964,4.3641,4.2455,4.3557,226378,0
2013-08-01,4.3981,4.4236,4.3219,4.3813,209479,0
2013-08-02,4.3813,4.4068,4.2283,4.3219,168200,0
2013-08-05,4.2708,4.2708,4.1179,4.186,297236,0
2013-08-06,4.1605,4.237,4.1179,4.2198,163942,0
2013-08-07,4.2029,4.3302,4.1692,4.3049,165886,0
2013-08-08,4.3302,4.3557,4.2114,4.2114,86445,0
2013-08-09,4.237,4.2625,4.1775,4.2114,94534,0
2013-08-12,4.1947,4.2455,4.1775,4.2114,95733,0
2013-08-13,4.2283,4.237,4.0501,4.0926,199001,0
2013-08-14,4.1096,4.1947,3.9991,4.186,321814,0
2013-08-15,4.0587,4.1436,4.0332,4.0671,118745,0
2013-08-16,4.0671,4.1947,4.0416,4.1096,131633,0
2013-08-19,4.0839,4.1692,3.9143,4.0332,249629,0
2013-08-20,3.9991,3.9991,3.8633,3.8973,187778,0
2013-08-21,3.8973,4.1179,3.8718,4.0587,234186,0
2013-08-22,4.0839,4.1605,3.9228,4.0076,132356,0
2013-08-23,4.0671,4.2625,3.9991,4.2114,209152,0
2013-08-26,4.2625,4.2879,4.0839,4.1179,153707,0
2013-08-27,4.1011,4.2114,4.0416,4.0501,177593,0
2013-08-28,4.0926,4.2283,4.0926,4.1352,158133,0
2013-08-29,4.1436,4.1947,3.9143,3.9311,212642,0
2013-08-30,3.9397,4.0671,3.9057,3.9228,204903,0
2013-09-03,3.9215,4.0072,3.9215,3.9729,128061,0
2013-09-04,3.9473,4.0759,3.9473,4.0416,286117,0
2013-09-05,4.0589,4.2049,4.016,4.0843,286072,0
2013-09-06,4.1186,4.2905,4.1186,4.2218,490010,0
2013-09-09,4.2905,4.3677,4.1874,4.2905,514416,0
2013-09-10,4.3333,4.3506,4.1704,4.2132,339414,0
2013-09-11,4.2132,4.3163,4.1617,4.2132,266717,0
2013-09-12,4.1874,4.3592,4.1789,4.2734,343776,0
2013-09-13,4.3077,4.6422,4.2905,4.4364,526606,0
2013-09-16,4.4877,4.548,4.3418,4.402,206339,0
2013-09-17,4.4364,4.548,4.3761,4.5394,310343,0
2013-09-18,4.5565,4.6251,4.4193,4.5822,229200,0
2013-09-19,4.5908,4.8139,4.5137,4.7883,653968,0
2013-09-20,4.8054,4.8139,4.4534,4.5565,428929,0
2013-09-23,4.5822,4.7024,4.5221,4.6422,398086,0
2013-09-24,4.6509,4.7624,4.5565,4.6595,163664,0
2013-09-25,4.6938,4.7624,4.6165,4.6251,393987,0
2013-09-26,4.6509,4.7024,4.5737,4.6165,203136,0
2013-09-27,4.5652,4.6422,4.4622,4.608,196023,0
2013-09-30,4.5137,4.5307,4.3936,4.4705,201269,0
2013-10-01,4.4792,4.5822,4.4792,4.5221,175549,0
2013-10-02,4.5137,4.5137,4.402,4.4193,167577,0
2013-10-03,4.4622,4.4622,4.256,4.3248,182592,0
2013-10-04,4.3248,4.4792,4.2905,4.4534,149374,0
2013-10-07,4.4534,4.4622,4.3163,4.3761,153192,0
2013-10-08,4.3506,4.3592,4.0674,4.1445,400789,0
2013-10-09,4.136,4.1704,3.9386,3.9986,303503,0
2013-10-10,4.0674,4.2734,4.0331,4.1874,217911,0
2013-10-11,4.2049,4.2734,4.136,4.1961,133666,0
2013-10-14,4.1617,4.2648,4.093,4.2304,107535,0
2013-10-15,4.2304,4.3333,4.136,4.1445,224308,0
2013-10-16,4.1874,4.1874,4.0502,4.1273,170573,0
2013-10-17,4.1186,4.3506,4.1186,4.3163,174716,0
2013-10-18,4.3677,4.5307,4.2905,4.5048,435719,0
2013-10-21,4.5221,4.6509,4.4622,4.4962,325481,0
2013-10-22,4.4792,4.5394,4.4277,4.5307,226621,0
2013-10-23,4.5307,4.548,4.4277,4.4277,87532,0
2013-10-24,4.4449,4.5221,4.4106,4.4622,110175,0
2013-10-25,4.5137,4.5822,4.4364,4.5137,311251,0
2013-10-28,4.4877,4.4962,4.402,4.4534,120821,0
2013-10-29,4.4364,4.4534,4.3761,4.4106,86463,0
2013-10-30,4.3761,4.4193,4.3248,4.3592,83481,0
2013-10-31,4.2905,4.3418,4.2049,4.299,202706,0
2013-11-01,4.2734,4.4449,4.2648,4.4449,144769,0
2013-11-04,4.4622,4.5652,4.4193,4.5307,152648,0
2013-11-05,4.548,4.7624,4.5221,4.6766,441348,0
2013-11-06,4.7624,4.7711,4.6422,4.728,377141,0
2013-11-07,4.6852,4.7366,4.5565,4.5737,234840,0
2013-11-08,4.5565,4.7108,4.5565,4.6422,177132,0
2013-11-11,4.6681,4.6766,4.5137,4.5394,206732,0
2013-11-12,4.5307,4.5908,4.2734,4.282,297417,0
2013-11-13,4.2648,4.4193,4.2475,4.3592,194376,0
2013-11-14,4.3418,4.3848,4.256,4.3592,150048,0
2013-11-15,4.3848,4.5394,4.3761,4.4622,181978,0
2013-11-18,4.4962,4.4962,4.2475,4.299,388939,0
2013-11-19,4.2648,4.2648,4.1532,4.1532,306492,0
2013-11-20,4.1961,4.2734,3.9044,3.9131,442772,0
2013-11-21,3.9473,4.1961,3.8958,4.1532,360124,0
2013-11-22,4.2905,4.3333,3.8785,3.9473,632423,0
2013-11-25,3.9473,4.1445,3.9473,4.0759,469086,0
2013-11-26,4.093,4.1789,4.0759,4.093,211928,0
2013-11-27,4.093,4.256,4.093,4.239,223886,0
2013-11-29,4.2905,4.3677,4.2734,4.299,90453,0
2013-12-02,4.3333,4.3761,4.2132,4.2648,239978,0
2013-12-03,4.2648,4.3333,4.239,4.282,140936,0
2013-12-04,4.2648,4.4534,4.2304,4.3936,266326,0
2013-12-05,4.402,4.548,4.3677,4.5048,471268,0
2013-12-06,4.5737,4.5822,4.3333,4.4193,364154,0
2013-12-09,4.4622,4.5048,4.3592,4.3936,169324,0
2013-12-10,4.3414,4.4108,4.3154,4.3588,183879,0
2013-12-11,4.3936,4.4801,4.3327,4.3936,197968,0
2013-12-12,4.4108,4.7142,4.3936,4.6968,470604,0
2013-12-13,4.6794,4.7488,4.6101,4.7142,224213,0
2013-12-16,4.7574,4.8786,4.7488,4.7832,362425,0
2013-12-17,4.7574,4.8267,4.7054,4.766,179777,0
2013-12-18,4.7832,4.8007,4.558,4.6274,229186,0
2013-12-19,4.5928,4.9565,4.5754,4.9393,391794,0
2013-12-20,4.9565,5.1388,4.8615,4.9828,1069241,0
2013-12-23,5.0867,5.2338,5.0175,5.1215,690726,0
2013-12-24,5.1127,5.3466,5.078,5.2947,313913,0
2013-12-26,5.2687,5.3293,5.1736,5.2513,233834,0
2013-12-27,5.2772,5.3641,5.2338,5.2862,343747,0
2013-12-30,5.2862,5.2862,5.1648,5.2165,416411,0
2013-12-31,5.1736,5.2599,5.1736,5.208,238132,0
2014-01-02,5.156,5.208,5.026,5.156,197195,0
2014-01-03,5.182,5.2338,5.1215,5.1473,209543,0
2014-01-06,5.3989,5.5632,5.1907,5.4421,1102411,0
2014-01-07,5.5461,5.6066,5.338,5.4508,1206244,0
2014-01-08,5.4421,5.4939,5.3641,5.4591,371265,0
2014-01-09,5.7368,6.0225,5.5893,5.6499,1573410,0
2014-01-10,5.6933,5.8145,5.6153,5.7799,650405,0
2014-01-13,5.7885,5.8579,5.5632,5.6066,531803,0
2014-01-14,5.6066,5.8406,5.5372,5.8059,584774,0
2014-01-15,5.8321,6.1786,5.8233,6.118,879938,0
2014-01-16,6.1092,6.4559,6.1005,6.4475,902672,0
2014-01-17,6.4126,6.6552,6.3605,6.3692,992517,0
2014-01-21,6.4732,7.0625,6.4732,7.0538,1428939,0
2014-01-22,7.0625,7.0796,6.6811,6.7158,767227,0
2014-01-23,6.638,6.7677,6.4643,6.4991,601307,0
2014-01-24,6.4126,6.4126,6.0138,6.2131,1075695,0
2014-01-27,6.2477,6.4383,6.0225,6.2999,988935,0
2014-01-28,6.2999,6.6552,6.2999,6.6205,682503,0
2014-01-29,6.4819,6.4991,6.2825,6.4643,605982,0
2014-01-30,6.5425,6.6118,6.3779,6.4819,855104,0
2014-01-31,5.7539,6.0225,5.6674,5.8927,5719209,0
2014-02-03,5.8493,5.9967,5.598,5.7714,1908947,0
2014-02-04,5.8493,5.8752,5.598,5.797,1130153,0
2014-02-05,5.7453,5.8145,5.5461,5.7799,730387,0
2014-02-06,5.7714,5.9187,5.6759,5.6933,776710,0
2014-02-07,5.7453,5.9014,5.7368,5.7624,551627,0
2014-02-10,5.728,5.797,5.5114,5.7105,902767,0
2014-02-11,5.7714,5.7714,5.5893,5.5893,543150,0
2014-02-12,5.6153,5.8667,5.5807,5.7105,690276,0
2014-02-13,5.7105,5.7453,5.3812,5.6586,694249,0
2014-02-14,5.6844,6.0225,5.6326,5.9446,829157,0
2014-02-18,6.0225,6.0225,5.7885,5.8752,506058,0
2014-02-19,5.8493,5.9099,5.5893,5.6844,811258,0
2014-02-20,5.6499,5.7799,5.5199,5.6933,607690,0
2014-02-21,5.6674,5.8406,5.6586,5.728,474822,0
2014-02-24,5.7624,5.8321,5.6844,5.7193,386935,0
2014-02-25,5.6844,5.7453,5.6066,5.6674,426660,0
2014-02-26,5.6844,5.7539,5.6066,5.6153,364016,0
2014-02-27,5.598,5.936,5.5285,5.8406,682011,0
2014-02-28,5.8579,5.9878,5.7885,5.9792,833218,0
2014-03-03,5.936,6.0572,5.7885,5.9271,610787,0
2014-03-04,6.0138,6.4038,5.9878,6.222,1054456,0
2014-03-05,6.2391,6.4038,6.1267,6.2046,1012827,0
2014-03-06,6.2652,6.3692,6.0312,6.1267,504330,0
2014-03-07,6.0487,6.222,5.936,6.17,317678,0
2014-03-10,6.1438,6.1874,5.9792,6.0832,305594,0
2014-03-11,6.1005,6.1524,5.8233,5.8927,417110,0
2014-03-12,5.8321,5.936,5.6413,5.8233,293377,0
2014-03-13,5.8493,5.8579,5.6153,5.6759,660268,0
2014-03-14,5.8667,6.4643,5.8667,6.0746,1321188,0
2014-03-17,6.1786,6.2999,5.6674,6.2305,1074671,0
2014-03-18,6.2652,6.8459,6.2305,6.7505,1439329,0
2014-03-19,6.7505,6.8544,6.6205,6.7505,914512,0
2014-03-20,6.6897,6.7158,6.4819,6.7158,455353,0
2014-03-21,6.7936,6.9583,6.638,6.6552,1962861,0
2014-03-24,6.7936,6.872,6.6292,6.8112,741560,0
2014-03-25,6.8805,6.9498,6.7764,6.8805,614931,0
2014-03-26,6.9324,6.9669,6.5512,6.6552,611502,0
2014-03-27,6.6552,6.6552,6.4212,6.4991,561477,0
2014-03-28,6.4991,6.6466,6.4732,6.5772,270438,0
2014-03-31,6.6552,6.7331,6.4383,6.7245,620472,0
2014-04-01,6.7764,6.898,6.7591,6.8889,377350,0
2014-04-02,6.8889,6.9065,6.7505,6.8544,549186,0
2014-04-03,6.8544,6.898,6.5945,6.6466,1244309,0
2014-04-04,6.7072,6.7245,6.5164,6.5772,416511,0
2014-04-07,6.56,6.56,6.1612,6.3172,527668,0
2014-04-08,6.2911,6.4383,6.2046,6.3692,362361,0
2014-04-09,6.3779,6.4991,6.352,6.4732,188623,0
2014-04-10,6.4475,6.4643,6.17,6.2564,558763,0
2014-04-11,6.2564,6.2999,6.118,6.1524,439801,0
2014-04-14,6.2391,6.2477,6.0746,6.17,501248,0
2014-04-15,6.2305,6.3692,6.1352,6.2652,410740,0
2014-04-16,6.3432,6.4732,6.2825,6.4298,250528,0
2014-04-17,6.4559,6.6118,6.3779,6.5772,353430,0
2014-04-21,6.5336,6.7852,6.5252,6.7591,545288,0
2014-04-22,6.7591,6.8544,6.7591,6.8024,634375,0
2014-04-23,6.8198,7.3483,6.7852,7.2357,1358443,0
2014-04-24,6.3347,6.4559,6.2825,6.3259,6874673,0
2014-04-25,6.2825,6.3952,6.2046,6.222,909012,0
2014-04-28,6.2305,6.2911,5.8059,6.0487,2112360,0
2014-04-29,6.1005,6.2391,6.0487,6.222,730402,0
2014-04-30,6.17,6.2391,5.9446,6.1786,723956,0
2014-05-01,6.2131,6.2825,6.092,6.1092,879997,0
2014-05-02,6.118,6.1352,5.936,6.0052,966377,0
2014-05-05,5.9878,6.1524,5.9705,6.0572,585379,0
2014-05-06,6.1005,6.1786,6.0052,6.092,655298,0
2014-05-07,6.1352,6.17,6.0487,6.1524,600840,0
2014-05-08,6.1524,6.1612,5.8752,5.936,614071,0
2014-05-09,5.9967,6.0658,5.8059,5.884,637010,0
2014-05-12,5.9705,6.0658,5.9446,6.0225,464940,0
2014-05-13,6.0052,6.0658,5.936,6.0138,388618,0
2014-05-14,5.9967,6.0658,5.8667,5.9014,874842,0
2014-05-15,5.91,5.9449,5.7179,5.849,787438,0
2014-05-16,6.2591,6.2591,5.8839,6.067,1214452,0
2014-05-19,6.0758,6.3028,6.0584,6.0845,1116038,0
2014-05-20,6.1196,6.3551,6.1196,6.3551,941580,0
2014-05-21,6.3639,6.4511,6.2591,6.329,751963,0
2014-05-22,6.3203,6.4426,6.3028,6.4075,2199625,0
2014-05-23,6.4426,6.617,6.3812,6.5298,663539,0
2014-05-27,6.5298,6.6259,6.3726,6.4075,638471,0
2014-05-28,6.4075,6.4599,6.3465,6.3465,470545,0
2014-05-29,6.3902,6.4426,6.3377,6.3639,277211,0
2014-05-30,6.3639,6.4426,6.2242,6.2679,351549,0
2014-06-02,6.2766,6.3812,6.2156,6.2679,314794,0
2014-06-03,6.2068,6.2941,6.1109,6.2156,252713,0
2014-06-04,6.1457,6.2853,6.1457,6.1893,350828,0
2014-06-05,6.1982,6.3465,6.1806,6.2853,277373,0
2014-06-06,6.2853,6.3465,6.2242,6.3117,277176,0
2014-06-09,6.2941,6.3639,6.2591,6.329,343434,0
2014-06-10,6.329,6.3465,6.2591,6.329,177212,0
2014-06-11,6.3117,6.3203,6.1457,6.2853,339402,0
2014-06-12,6.3028,6.4163,6.2503,6.3377,532183,0
2014-06-13,6.329,6.3902,6.2503,6.3377,826969,0
2014-06-16,6.3639,6.4599,6.2156,6.2156,469779,0
2014-06-17,6.1633,6.399,6.1633,6.2591,553537,0
2014-06-18,6.2417,6.3902,6.2417,6.3377,358042,0
2014-06-19,6.3726,6.4075,6.2679,6.2853,218609,0
2014-06-20,6.2853,6.4426,6.2853,6.3726,584145,0
2014-06-23,6.4251,6.4251,6.2156,6.2503,368544,0
2014-06-24,6.2853,6.3726,6.1109,6.1109,458554,0
2014-06-25,6.1982,6.2941,6.1109,6.1806,577050,0
2014-06-26,6.1457,6.3117,5.9449,5.9449,955224,0
2014-06-27,5.9535,6.0235,5.8402,5.8402,468079,0
2014-06-30,5.8575,5.9535,5.7876,5.8402,586709,0
2014-07-01,5.8926,6.1196,5.8664,6.0933,795512,0
2014-07-02,6.102,6.1457,6.0584,6.0758,376073,0
2014-07-03,6.0933,6.1806,5.9884,6.0584,219010,0
2014-07-07,6.0061,6.0584,5.8141,5.8926,454480,0
2014-07-08,5.91,5.91,5.7266,5.7876,449906,0
2014-07-09,6.0408,6.1982,6.0061,6.0235,579409,0
2014-07-10,5.9624,6.0584,5.849,6.0408,529818,0
2014-07-11,6.0148,6.067,5.9624,5.9884,226915,0
2014-07-14,6.0845,6.2679,6.0584,6.2679,405903,0
2014-07-15,6.2853,6.3117,6.1719,6.2417,332291,0
2014-07-16,6.2242,6.2503,5.9884,6.1109,711586,0
2014-07-17,6.0408,6.0497,5.9014,5.9449,542439,0
2014-07-18,5.971,6.0322,5.9449,5.9884,229183,0
2014-07-21,5.9624,6.0235,5.7441,5.9014,620833,0
2014-07-22,5.9362,6.0497,5.8926,6.0497,428224,0
2014-07-23,6.0408,6.1633,5.9535,6.1457,1136470,0
2014-07-24,6.1457,6.4775,6.1284,6.4426,1974337,0
2014-07-25,6.4251,6.4426,6.3203,6.329,355764,0
2014-07-28,6.3117,6.3117,6.1633,6.2766,996073,0
2014-07-29,6.2679,6.3117,6.2068,6.2766,451043,0
2014-07-30,6.3377,6.3377,6.2156,6.2417,645478,0
2014-07-31,6.1545,6.2242,6.0497,6.1806,1279717,0
2014-08-01,6.1633,6.1982,5.9535,6.0235,1547032,0
2014-08-04,5.8664,5.8664,5.3251,5.779,3233244,0
2014-08-05,5.8053,5.91,5.5696,5.6046,841507,0
2014-08-06,5.5522,5.683,5.4822,5.6219,632569,0
2014-08-07,5.6481,5.6571,5.4635,5.4811,591389,0
2014-08-08,5.499,5.7715,5.4459,5.7625,694057,0
2014-08-11,5.7625,5.8682,5.7188,5.7274,547620,0
2014-08-12,5.6746,5.8153,5.6307,5.7365,744620,0
2014-08-13,5.7451,5.9212,5.7188,5.8243,791588,0
2014-08-14,5.8506,6.141,5.7977,5.9825,729797,0
2014-08-15,6.0001,6.097,5.8594,6.0881,255211,0
2014-08-18,6.141,6.2994,6.1322,6.2729,401749,0
2014-08-19,6.2642,6.4488,6.2288,6.2729,455727,0
2014-08-20,6.4753,6.7216,6.4578,6.5897,1815774,0
2014-08-21,6.6336,6.7128,6.5721,6.625,599957,0
2014-08-22,6.625,6.7216,6.5897,6.6336,308639,0
2014-08-25,6.7569,6.836,6.6512,6.6775,988734,0
2014-08-26,6.7305,6.8097,6.6864,6.7656,562158,0
2014-08-27,6.8009,6.8097,6.6952,6.7395,298188,0
2014-08-28,6.7395,6.792,6.625,6.7216,289682,0
2014-08-29,6.7216,6.7744,6.625,6.7744,346173,0
2014-09-02,6.7744,6.8448,6.7128,6.7481,339614,0
2014-09-03,6.7744,6.792,6.5631,6.5809,284127,0
2014-09-04,6.5631,6.5984,6.396,6.4402,262686,0
2014-09-05,6.4488,6.616,6.3786,6.5984,258522,0
2014-09-08,6.5631,6.7128,6.5281,6.6687,344521,0
2014-09-09,6.6687,6.7656,6.625,6.704,477916,0
2014-09-10,6.6952,6.7305,6.5457,6.6952,332791,0
2014-09-11,6.625,6.7216,6.5457,6.5809,1213675,0
2014-09-12,6.5457,6.5631,6.317,6.361,261073,0
2014-09-15,6.361,6.3786,6.2729,6.3347,935665,0
2014-09-16,6.405,6.4666,6.3697,6.4137,1854892,0
2014-09-17,6.4224,6.4224,6.3258,6.3347,1167116,0
2014-09-18,6.3786,6.3786,6.1057,6.1586,462058,0
2014-09-19,6.1586,6.2025,6.009,6.0706,636161,0
2014-09-22,6.097,6.097,5.7715,5.8243,780588,0
2014-09-23,5.7803,5.8506,5.6395,5.7274,571006,0
2014-09-24,5.7365,5.7451,5.5691,5.6219,392736,0
2014-09-25,5.6131,5.7451,5.5516,5.6746,661797,0
2014-09-26,5.6746,5.7188,5.5779,5.7011,471138,0
2014-09-29,5.7365,5.7365,5.6307,5.7011,587486,0
2014-09-30,5.6922,5.7451,5.5427,5.6131,498403,0
2014-10-01,5.6395,5.6922,5.5602,5.5866,560126,0
2014-10-02,5.5866,5.6044,5.2084,5.5163,859638,0
2014-10-03,5.5163,5.5342,5.4547,5.499,263882,0
2014-10-06,5.5516,5.5866,5.4018,5.4723,377591,0
2014-10-07,5.4723,5.5602,5.4109,5.4195,382870,0
2014-10-08,5.4109,5.4547,5.0675,5.2787,1713503,0
2014-10-09,5.226,5.2698,4.927,4.9445,800367,0
2014-10-10,4.927,4.927,4.5926,4.6804,1153462,0
2014-10-13,4.6981,4.7862,4.4166,4.4429,642827,0
2014-10-14,4.4341,4.5926,4.3639,4.3902,1110162,0
2014-10-15,4.2143,4.6012,4.1791,4.531,1098291,0
2014-10-16,4.4781,5.2875,4.4079,5.1556,1124590,0
2014-10-17,5.2787,5.3932,5.1909,5.3051,829340,0
2014-10-20,5.3139,5.5163,5.3051,5.358,668353,0
2014-10-21,5.4018,5.6131,5.3932,5.5779,486603,0
2014-10-22,5.6219,5.7715,5.5516,5.5779,693925,0
2014-10-23,5.6661,5.6922,5.4195,5.5602,483536,0
2014-10-24,5.5955,5.7365,5.4459,5.7365,699424,0
2014-10-27,5.6571,5.6571,5.4018,5.4547,426481,0
2014-10-28,5.49,5.7539,5.4459,5.7539,635414,0
2014-10-29,5.789,5.9915,5.789,5.9651,465193,0
2014-10-30,5.8947,6.009,5.8153,5.8153,288860,0
2014-10-31,5.8418,6.0266,5.7715,5.9563,362801,0
2014-11-03,5.9475,6.141,5.9212,6.0618,286392,0
2014-11-04,6.0444,6.141,5.8506,5.8947,349016,0
2014-11-05,5.8857,6.0354,5.8066,5.8682,309113,0
2014-11-06,5.8857,6.0354,5.7803,5.8418,315423,0
2014-11-07,5.8418,6.097,5.8418,6.0706,392222,0
2014-11-10,6.0618,6.1498,5.9212,6.0001,262529,0
2014-11-11,6.0178,6.1145,5.9388,5.9651,331521,0
2014-11-12,5.9475,6.1057,5.8418,6.0796,459106,0
2014-11-13,6.0178,6.0881,5.7625,5.8153,379512,0
2014-11-14,5.9298,6.308,5.8682,6.053,601475,0
2014-11-17,6.009,6.1233,5.9212,5.9563,358379,0
2014-11-18,5.9563,6.0706,5.8243,5.9212,529944,0
2014-11-19,5.8591,5.9212,5.7171,5.7437,654014,0
2014-11-20,5.726,6.3287,5.726,6.2755,1606243,0
2014-11-21,6.3111,6.4793,6.187,6.4528,746869,0
2014-11-24,6.4439,6.5504,6.3111,6.4883,615290,0
2014-11-25,6.5059,6.5947,6.4617,6.4706,434508,0
2014-11-26,6.4528,6.4528,6.2844,6.2933,279470,0
2014-11-28,6.1694,6.3907,5.983,6.3377,476398,0
2014-12-01,6.3022,6.3553,6.1605,6.2933,527871,0
2014-12-02,6.2578,6.4263,6.2048,6.2578,459344,0
2014-12-03,6.2224,6.497,6.1958,6.3641,320835,0
2014-12-04,6.3287,6.4883,6.2844,6.4263,334934,0
2014-12-05,6.4617,6.5149,6.2933,6.373,353838,0
2014-12-08,6.3111,6.3199,5.9299,5.9477,851237,0
2014-12-09,5.8591,6.0806,5.7613,6.0539,391341,0
2014-12-10,5.9744,6.1605,5.9477,5.9477,741090,0
2014-12-11,5.9477,6.1073,5.8502,5.8678,716783,0
2014-12-12,5.8855,6.2489,5.8413,6.0717,646696,0
2014-12-15,6.1694,6.3465,6.0185,6.0806,497091,0
2014-12-16,6.0185,6.3641,6.0185,6.0629,761951,0
2014-12-17,6.0895,6.3111,6.0539,6.2933,820558,0
2014-12-18,6.4263,6.5594,6.3377,6.4175,951872,0
2014-12-19,6.3997,6.4263,6.1781,6.187,793503,0
2014-12-22,6.1514,6.2489,5.9477,6.2224,476519,0
2014-12-23,6.2578,6.2578,6.1161,6.187,413719,0
2014-12-24,6.1514,6.2048,6.1073,6.1958,77596,0
2014-12-26,6.2313,6.2313,6.1514,6.1958,192372,0
2014-12-29,6.2135,6.2313,6.0717,6.1694,195545,0
2014-12-30,6.1425,6.2135,6.1425,6.1694,200174,0
2014-12-31,6.1694,6.2224,6.1425,6.187,238977,0
2015-01-02,6.2578,6.2933,6.1073,6.1694,354581,0
2015-01-05,6.1073,6.1073,5.7703,5.8057,355055,0
2015-01-06,6.0096,6.4883,5.9655,6.4263,1669637,0
2015-01-07,6.5504,6.6302,6.3907,6.5416,623211,0
2015-01-08,6.6479,7.0467,6.6302,6.9667,1073737,0
2015-01-09,7.0467,7.1974,6.8075,6.8694,664966,0
2015-01-12,6.8782,7.2419,6.7721,7.1266,1958925,0
2015-01-13,7.2684,7.5077,7.1353,7.1974,1580686,0
2015-01-14,7.1353,7.2684,6.8339,7.0732,1303233,0
2015-01-15,7.0909,7.0909,6.7277,6.8251,656249,0
2015-01-16,6.7453,6.9139,6.6745,6.8518,469318,0
2015-01-20,6.8782,6.9492,6.5416,6.5947,584971,0
2015-01-21,6.6036,6.6745,6.3465,6.3907,819665,0
2015-01-22,6.3818,6.6922,6.3111,6.639,972458,0
2015-01-23,6.6835,6.9492,6.6479,6.8873,836542,0
2015-01-26,6.8873,7.0024,6.8782,6.958,670702,0
2015-01-27,6.8962,6.9936,6.6835,6.6922,373471,0
2015-01-28,6.6479,6.6479,6.2755,6.2933,579536,0
2015-01-29,6.3818,6.3818,6.0096,6.373,952671,0
2015-01-30,6.3199,6.3287,6.0451,6.1161,836471,0
2015-02-02,6.1781,6.2666,6.0984,6.2135,741073,0
2015-02-03,6.2755,6.4617,6.2401,6.2666,412951,0
2015-02-04,6.2666,6.4263,6.2313,6.3377,484159,0
2015-02-05,6.373,6.4528,6.3465,6.3465,377496,0
2015-02-06,6.3553,6.4085,6.2401,6.2844,545971,0
2015-02-09,6.3022,6.3641,6.1694,6.1781,331520,0
2015-02-10,6.1871,6.2944,6.0529,6.1781,568405,0
2015-02-11,6.1693,6.3032,6.0886,6.2674,326295,0
2015-02-12,6.2674,6.4552,6.2674,6.3837,269896,0
2015-02-13,6.4552,6.491,6.3837,6.4552,212818,0
2015-02-17,6.5,6.8217,6.4821,6.6698,610709,0
2015-02-18,6.6609,6.8039,6.6609,6.7056,264542,0
2015-02-19,6.6787,6.8128,6.643,6.643,256642,0
2015-02-20,6.777,6.7861,6.5715,6.6072,409022,0
2015-02-23,6.6162,6.8039,6.6162,6.7503,1023969,0
2015-02-24,6.7681,6.7861,6.6876,6.7147,518027,0
2015-02-25,6.6966,6.8933,6.6787,6.777,271450,0
2015-02-26,6.7861,6.8665,6.652,6.7592,587606,0
2015-02-27,6.795,6.795,6.7056,6.7056,210853,0
2015-03-02,6.6698,6.7861,6.6609,6.6787,250202,0
2015-03-03,6.7147,6.7861,6.5625,6.5715,305565,0
2015-03-04,6.5357,6.6072,6.4821,6.5446,198640,0
2015-03-05,6.5625,6.5804,6.3837,6.3837,244049,0
2015-03-06,6.3747,6.4015,6.2853,6.357,322901,0
2015-03-09,6.3658,6.3747,6.3032,6.3122,271900,0
2015-03-10,6.2586,6.357,6.196,6.2586,453316,0
2015-03-11,6.2586,6.5357,6.2586,6.5179,339231,0
2015-03-12,6.5446,6.6609,6.5357,6.5893,240136,0
2015-03-13,6.5715,6.6072,6.3211,6.5088,322566,0
2015-03-16,6.491,6.634,6.4015,6.6072,270891,0
2015-03-17,6.6609,6.777,6.5715,6.7413,262391,0
2015-03-18,6.795,6.8306,6.643,6.795,570084,0
2015-03-19,6.9292,7.1527,6.7681,7.0005,786174,0
2015-03-20,7.0362,7.1169,6.9381,6.9738,1051252,0
2015-03-23,7.0096,7.0632,6.9292,6.9649,987721,0
2015-03-24,6.9917,7.421,6.9738,7.2599,1292838,0
2015-03-25,7.2868,7.3493,7.1169,7.3315,635180,0
2015-03-26,7.3403,7.5639,7.1795,7.1795,815253,0
2015-03-27,7.1705,7.394,7.1169,7.3493,600283,0
2015-03-30,7.421,7.4478,7.1258,7.3136,676005,0
2015-03-31,7.2958,7.3762,7.1705,7.3136,513546,0
2015-04-01,7.3582,7.555,7.3226,7.5193,694683,0
2015-04-02,7.5193,7.7248,7.4478,7.7158,662692,0
2015-04-06,7.7248,8.0646,7.5193,8.0558,1087601,0
2015-04-07,7.8858,7.9841,7.7158,7.7516,881060,0
2015-04-08,7.7876,7.9752,7.6532,7.7606,638758,0
2015-04-09,7.7964,7.9394,7.7784,7.8591,436648,0
2015-04-10,7.8947,8.0467,7.85,7.9663,483628,0
2015-04-13,8.0467,8.0558,7.9485,7.993,828227,0
2015-04-14,8.0467,8.0558,7.8678,7.9305,723091,0
2015-04-15,7.993,8.2969,7.9752,8.1898,1719792,0
2015-04-16,8.1809,8.2344,7.9841,8.0377,1126294,0
2015-04-17,7.9841,8.1005,7.9752,8.0915,713584,0
2015-04-20,8.1093,8.2969,8.0467,8.2076,655979,0
2015-04-21,8.2076,8.4311,8.2076,8.3774,1185287,0
2015-04-22,8.3417,8.4402,8.1987,8.2166,837360,0
2015-04-23,8.1271,8.4133,8.1093,8.2435,744229,0
2015-04-24,8.2435,8.5647,8.2344,8.4848,835026,0
2015-04-27,8.5567,8.5567,8.3328,8.3687,670298,0
2015-04-28,8.3955,8.5027,8.3328,8.4758,597039,0
2015-04-29,8.4581,8.5205,8.2792,8.3149,469197,0
2015-04-30,8.3417,8.3417,7.993,8.2076,765033,0
2015-05-01,8.1898,8.2702,8.1005,8.154,326257,0
2015-05-04,8.1628,8.4939,8.154,8.2076,606324,0
2015-05-05,8.2522,8.3149,7.9485,8.0915,636856,0
2015-05-06,8.1362,8.2076,8.0198,8.0736,473778,0
2015-05-07,8.0287,8.0467,7.8233,7.8947,571980,0
2015-05-08,7.9216,8.1628,7.8678,8.1005,458350,0
2015-05-11,8.1628,8.2435,8.0467,8.1718,535411,0
2015-05-12,8.1809,8.2076,7.9663,8.0558,416013,0
2015-05-13,8.1451,8.2256,7.9126,8.0467,493581,0
2015-05-14,8.5027,8.7347,8.2792,8.5384,1183229,0
2015-05-15,8.5828,8.6635,8.4402,8.4939,909749,0
2015-05-18,8.6364,8.6546,8.4045,8.4939,683541,0
2015-05-19,8.4757,8.8182,8.4579,8.6736,950364,0
2015-05-20,8.6915,8.7365,8.4939,8.6736,739197,0
2015-05-21,8.7457,8.9349,8.6555,8.8625,1115185,0
2015-05-22,9.0248,9.0427,8.5117,8.9071,1197540,0
2015-05-26,8.9163,8.9797,8.6465,8.7457,921366,0
2015-05-27,8.7365,8.8894,8.6645,8.6828,720747,0
2015-05-28,8.6828,8.6915,8.6284,8.6915,475693,0
2015-05-29,8.6828,8.6828,8.4847,8.6016,717190,0
2015-06-01,8.6555,8.7365,8.5477,8.6736,1234892,0
2015-06-02,8.6915,8.9163,8.6555,8.8357,993795,0
2015-06-03,8.8441,8.9163,8.7365,8.764,501911,0
2015-06-04,8.7191,8.7281,8.4847,8.6192,367318,0
2015-06-05,8.5837,8.7723,8.5207,8.764,346424,0
2015-06-08,8.764,8.8719,8.6106,8.7191,1021049,0
2015-06-09,8.7549,8.7814,8.6284,8.7365,531165,0
2015-06-10,8.7814,8.8441,8.7098,8.764,480391,0
2015-06-11,8.809,8.9797,8.7723,8.8182,649612,0
2015-06-12,8.7814,8.9349,8.6736,8.9163,455232,0
2015-06-15,8.8719,8.8719,8.6465,8.7281,554258,0
2015-06-16,8.7007,8.8182,8.6555,8.764,637613,0
2015-06-17,8.7905,8.8986,8.6828,8.7281,571595,0
2015-06-18,8.7905,9.0785,8.7814,8.9071,859339,0
2015-06-19,8.9163,9.0512,8.8533,8.9534,558370,0
2015-06-22,9.0248,9.1231,8.9256,8.9966,623832,0
2015-06-23,9.0427,9.3394,9.0427,9.2859,864786,0
2015-06-24,9.3571,9.4478,9.1786,9.222,945918,0
2015-06-25,9.222,9.222,8.5117,8.5298,1400816,0
2015-06-26,8.5746,9.0606,8.5028,8.9163,1030607,0
2015-06-29,8.7457,8.809,8.2688,8.3407,1632321,0
2015-06-30,8.4218,8.6828,8.4127,8.5746,866655,0
2015-07-01,8.6373,8.9966,8.6192,8.6284,696518,0
2015-07-02,8.6828,8.8441,8.4939,8.5207,830108,0
2015-07-06,8.4127,8.5837,8.2777,8.3768,631612,0
2015-07-07,8.5387,8.5387,7.9179,8.3407,919020,0
2015-07-08,8.3318,8.4218,8.0529,8.1878,866119,0
2015-07-09,8.2866,8.3679,8.1878,8.2328,388216,0
2015-07-10,8.3768,8.6373,8.3227,8.5746,814660,0
2015-07-13,8.7098,8.7365,8.5477,8.7191,586713,0
2015-07-14,8.7549,8.9071,8.6192,8.6645,679509,0
2015-07-15,8.8441,8.9534,8.6828,8.7723,718375,0
2015-07-16,8.8625,8.9534,8.6828,8.9349,829664,0
2015-07-17,8.9966,9.0606,8.7996,9.006,668399,0
2015-07-20,9.1326,9.1691,8.764,8.7905,798989,0
2015-07-21,8.7814,9.3032,8.6828,8.8986,994597,0
2015-07-22,8.9256,9.1413,8.8274,9.0785,756756,0
2015-07-23,9.0343,9.0879,8.5746,8.6016,636393,0
2015-07-24,8.7549,8.7549,8.3679,8.4939,543143,0
2015-07-27,8.4579,8.4579,8.1517,8.3318,677069,0
2015-07-28,8.6645,8.7723,8.3768,8.7098,938138,0
2015-07-29,8.7723,8.8625,8.4847,8.7814,554481,0
2015-07-30,8.7365,8.8811,8.4939,8.6284,626720,0
2015-07-31,8.7905,8.9797,8.0618,8.2057,1247775,0
2015-08-03,8.1878,8.4127,7.9989,8.2956,840569,0
2015-08-04,8.2507,8.4039,8.026,8.1608,359540,0
2015-08-05,8.2328,8.2956,8.0618,8.0889,521916,0
2015-08-06,8.0978,8.4039,8.008,8.3588,397876,0
2015-08-07,8.3138,8.3768,8.1517,8.2956,337759,0
2015-08-10,8.2328,8.2777,8.0799,8.1699,386770,0
2015-08-11,8.0978,8.1789,7.7201,7.8908,627472,0
2015-08-12,7.8458,7.8818,7.2431,7.2881,1297788,0
2015-08-13,7.2881,7.4949,7.2249,7.369,1106403,0
2015-08-14,7.414,7.441,7.0991,7.1891,737529,0
2015-08-17,7.0719,7.2881,7.0091,7.18,725971,0
2015-08-18,7.1891,7.207,6.9282,7.0001,1455941,0
2015-08-19,6.9101,6.9821,6.6222,6.8383,738864,0
2015-08-20,6.6673,6.7483,6.5323,6.5503,553813,0
2015-08-21,6.4153,6.6673,6.3433,6.4603,731639,0
2015-08-24,6.0824,6.4783,5.9655,6.1634,864389,0
2015-08-25,6.4783,6.6853,6.2534,6.5862,853894,0
2015-08-26,6.8922,6.8922,6.4513,6.5862,894793,0
2015-08-27,6.8201,7.2791,6.6133,6.8112,490463,0
2015-08-28,6.8651,6.9821,6.7483,6.8922,305638,0
2015-08-31,6.7752,7.036,6.6402,6.7572,538588,0
2015-09-01,6.6756,6.721,6.4579,6.5668,746631,0
2015-09-02,6.6484,6.9113,6.485,6.8478,879487,0
2015-09-03,6.9204,7.1109,6.8569,6.9023,411683,0
2015-09-04,6.7844,7.1745,6.7572,7.1109,364496,0
2015-09-08,7.3105,7.3649,7.0927,7.1925,672541,0
2015-09-09,7.2197,7.3378,7.0747,7.2017,307716,0
2015-09-10,7.1745,7.2832,7.0656,7.0837,367649,0
2015-09-11,7.0203,7.2559,6.8841,7.2559,379600,0
2015-09-14,7.1835,7.2108,6.8841,7.0112,455122,0
2015-09-15,7.0747,7.2559,7.0021,7.2197,340128,0
2015-09-16,7.2469,7.6008,7.2197,7.5103,533623,0
2015-09-17,7.4828,8.0816,7.4375,7.8637,598312,0
2015-09-18,7.7186,8.0633,7.7186,7.9907,1026232,0
2015-09-21,8.1178,8.1178,7.8002,7.9,475520,0
2015-09-22,7.8092,7.909,7.6189,7.7366,478606,0
2015-09-23,7.7186,8.0087,7.6552,7.6915,448949,0
2015-09-24,7.6643,7.7096,7.5737,7.6462,379860,0
2015-09-25,7.6643,7.7911,7.4011,7.4283,300881,0
2015-09-28,7.3468,7.4194,6.8115,6.8478,559461,0
2015-09-29,6.8841,7.1745,6.8752,7.0837,441342,0
2015-09-30,7.3196,7.4103,7.1381,7.374,392388,0
2015-10-01,7.5555,7.6824,7.356,7.6462,523811,0
2015-10-02,7.5192,8.0544,7.4011,7.8818,701428,0
2015-10-05,8.1087,8.2538,8.0452,8.1994,672446,0
2015-10-06,8.1721,8.3353,8.1178,8.1178,418850,0
2015-10-07,8.2085,8.7347,8.1721,8.7164,1144201,0
2015-10-08,8.6166,8.7072,8.1721,8.4352,687094,0
2015-10-09,8.4532,8.5622,8.163,8.1812,453580,0
2015-10-12,8.2085,8.2267,7.9998,8.1812,258525,0
2015-10-13,8.1359,8.3808,8.0361,8.2538,426346,0
2015-10-14,8.281,8.2901,7.8546,8.0452,408155,0
2015-10-15,8.0633,8.3264,8.027,8.3264,476179,0
2015-10-16,8.3081,8.3899,8.1449,8.3899,285886,0
2015-10-19,8.3899,8.3899,8.0179,8.1178,348856,0
2015-10-20,8.1178,8.1359,7.8909,8.027,336446,0
2015-10-21,8.0996,8.2267,7.9817,7.9998,391837,0
2015-10-22,8.0724,8.154,7.9545,8.1359,474860,0
2015-10-23,8.1721,8.2175,8.0361,8.2175,293713,0
2015-10-26,8.1812,8.2447,7.8456,7.9,328551,0
2015-10-27,7.909,7.909,7.5737,7.7096,493601,0
2015-10-28,7.7186,7.9725,7.6552,7.8364,552587,0
2015-10-29,7.8273,7.9545,7.7277,7.9181,427008,0
2015-10-30,7.9817,8.1359,7.7639,8.1359,392279,0
2015-11-02,8.1359,8.272,7.9545,8.2538,365022,0
2015-11-03,8.1994,8.3081,7.9998,8.154,363504,0
2015-11-04,8.1903,8.1903,7.8456,7.9907,379798,0
2015-11-05,7.9817,8.0452,7.7366,7.8184,512785,0
2015-11-06,7.8364,8.2901,7.8002,7.8909,972538,0
2015-11-09,7.8909,8.2085,7.8727,8.154,794119,0
2015-11-10,8.0544,8.1903,7.6915,7.9453,755230,0
2015-11-11,7.9453,8.0179,7.7366,7.7639,413888,0
2015-11-12,7.7186,7.8364,7.5282,7.7459,540679,0
2015-11-13,7.8273,8.0361,7.6732,7.8456,357660,0
2015-11-16,7.8727,8.0724,7.7549,7.9817,440790,0
2015-11-17,7.909,8.0996,7.7366,7.7821,335610,0
2015-11-18,7.8364,7.8546,7.6824,7.7729,355013,0
2015-11-19,7.6915,7.7911,7.501,7.5192,344209,0
2015-11-20,7.637,7.6643,7.4375,7.4738,305508,0
2015-11-23,7.5103,7.5103,7.1109,7.1745,464273,0
2015-11-24,7.129,7.3105,7.0294,7.0565,952914,0
2015-11-25,7.0021,7.1018,6.8569,7.0384,470890,0
2015-11-27,6.9931,7.1381,6.9749,7.1018,260748,0
2015-11-30,7.1835,7.1925,6.9839,7.0475,455013,0
2015-12-01,7.0837,7.2559,7.0475,7.2559,998560,0
2015-12-02,7.2741,7.3649,6.9476,6.9749,793510,0
2015-12-03,7.0656,7.1109,6.6574,6.7572,631910,0
2015-12-04,6.7482,6.7844,6.621,6.7029,904624,0
2015-12-07,6.6663,6.7575,6.3827,6.6022,1478843,0
2015-12-08,6.6754,6.7941,6.465,6.7395,896834,0
2015-12-09,6.7575,6.9953,6.648,6.8674,708856,0
2015-12-10,6.8857,6.977,6.593,6.6113,559910,0
2015-12-11,6.5839,6.593,6.4009,6.4468,520104,0
2015-12-14,6.4101,6.4468,6.1724,6.3552,641362,0
2015-12-15,6.4741,6.5564,6.2639,6.4375,844241,0
2015-12-16,6.4559,6.6022,6.337,6.593,644007,0
2015-12-17,6.5839,6.6205,6.2456,6.273,808589,0
2015-12-18,6.273,6.5016,6.1908,6.4285,774907,0
2015-12-21,6.4468,6.785,6.4375,6.6572,743192,0
2015-12-22,6.6754,6.8307,6.6113,6.648,602030,0
2015-12-23,6.7029,6.9497,6.6663,6.8034,694750,0
2015-12-24,6.8307,6.9039,6.7668,6.785,315137,0
2015-12-28,6.7485,6.8307,6.6297,6.6572,397070,0
2015-12-29,6.7303,6.8765,6.6297,6.6572,355647,0
2015-12-30,6.6754,6.8857,6.5839,6.8674,580471,0
2015-12-31,6.977,7.2925,6.8873,7.2424,896276,0
2016-01-04,7.2149,7.2149,6.8857,7.0045,450487,0
2016-01-05,6.9497,6.9953,6.593,6.6205,659968,0
2016-01-06,6.5199,6.7029,6.465,6.5199,490595,0
2016-01-07,6.3918,6.465,6.1724,6.273,668904,0
2016-01-08,6.3096,6.4101,6.1816,6.209,445597,0
2016-01-11,6.2456,6.4285,5.8341,5.9072,1098541,0
2016-01-12,5.8889,5.9346,5.0705,5.5597,1376870,0
2016-01-13,5.6054,5.642,5.0843,5.1575,732061,0
2016-01-14,5.185,5.4501,4.9378,5.4135,765279,0
2016-01-15,5.2398,5.3221,5.1483,5.1757,837232,0
2016-01-19,5.2124,5.5597,5.2124,5.3768,906355,0
2016-01-20,5.2032,5.2307,4.6819,5.0751,704549,0
2016-01-21,5.0202,5.3951,4.9836,5.2032,594370,0
2016-01-22,5.3677,5.6695,5.3038,5.4043,612738,0
2016-01-25,5.4043,5.6604,5.185,5.3221,905094,0
2016-01-26,5.3586,5.4408,5.2149,5.3494,428849,0
2016-01-27,5.3677,5.4591,5.2489,5.2855,456960,0
2016-01-28,5.3586,5.5688,5.3038,5.3768,458124,0
2016-01-29,5.3494,5.4501,5.1483,5.3221,697599,0
2016-02-01,5.2855,5.4409,5.2215,5.4135,347445,0
2016-02-02,5.3128,5.3128,4.9927,5.1117,496538,0
2016-02-03,5.1117,5.1757,4.8098,5.1299,537969,0
2016-02-04,5.066,5.258,5.002,5.1299,351377,0
2016-02-05,5.1299,5.2428,5.0111,5.1391,346950,0
2016-02-08,5.0843,5.0843,4.6362,4.8098,1250834,0
2016-02-09,4.7276,4.7641,4.6362,4.6728,858324,0
2016-02-10,4.6819,4.7367,4.6088,4.6454,988129,0
2016-02-11,4.563,4.563,4.38,4.4167,1453863,0
2016-02-12,4.4806,4.5996,4.3984,4.4532,1112140,0
2016-02-16,4.7459,4.9012,4.6179,4.8282,1071100,0
2016-02-17,4.9195,5.0447,4.8372,4.8556,1089198,0
2016-02-18,4.9287,5.1391,4.7094,4.8647,666277,0
2016-02-19,4.8647,5.2398,4.7641,5.185,547962,0
2016-02-22,5.3494,5.5598,5.2855,5.3951,699167,0
2016-02-23,5.3312,5.4135,5.3038,5.3951,632414,0
2016-02-24,5.3128,5.4135,5.067,5.4135,503029,0
2016-02-25,5.4501,5.5416,5.258,5.258,414392,0
2016-02-26,5.258,5.3951,5.2124,5.3312,992972,0
2016-02-29,5.3586,5.4775,5.3402,5.4135,684769,0
2016-03-01,5.4591,5.4864,5.3439,5.4318,455891,0
2016-03-02,5.3586,5.505,5.2124,5.4591,690240,0
2016-03-03,5.4501,5.697,5.4227,5.6513,775630,0
2016-03-04,5.6969,6.145,5.6513,5.8706,935295,0
2016-03-07,5.8523,6.0811,5.7791,5.8249,932779,0
2016-03-08,5.8249,5.8432,5.514,5.5232,703301,0
2016-03-09,5.5872,5.7609,5.4409,5.6969,567841,0
2016-03-10,5.7061,5.7061,5.4501,5.5963,632485,0
2016-03-11,5.6421,5.9438,5.6239,5.9072,754594,0
2016-03-14,5.9346,5.962,5.7244,5.9163,698562,0
2016-03-15,6.0536,6.0806,5.6879,5.8615,741358,0
2016-03-16,5.8523,6.209,5.8523,6.0536,899977,0
2016-03-17,6.0261,6.1542,5.962,6.1268,562748,0
2016-03-18,6.1724,6.209,5.8889,5.898,553617,0
2016-03-21,5.898,5.951,5.6969,5.8432,430943,0
2016-03-22,5.77,5.8157,5.6604,5.8157,328698,0
2016-03-23,5.7882,5.8457,5.3221,5.4409,689202,0
2016-03-24,5.3494,5.6101,5.2763,5.5872,439799,0
2016-03-28,5.615,5.6244,5.4575,5.5779,348616,0
2016-03-29,5.5593,5.7169,5.3742,5.6707,520018,0
2016-03-30,5.6984,5.7818,5.6428,5.7169,496490,0
2016-03-31,5.6984,5.8466,5.6984,5.7261,335245,0
2016-04-01,5.6614,5.6891,5.5409,5.5964,426886,0
2016-04-04,5.6057,5.7447,5.5316,5.5409,418322,0
2016-04-05,5.5316,5.5409,5.2813,5.2999,639453,0
2016-04-06,5.3556,5.4575,5.2721,5.4111,543926,0
2016-04-07,5.3184,5.4111,5.1145,5.2072,611615,0
2016-04-08,5.2536,5.476,5.2536,5.476,628838,0
2016-04-11,5.5223,5.7308,5.4945,5.4945,545587,0
2016-04-12,5.5501,5.6522,5.5038,5.5964,557838,0
2016-04-13,5.615,6.0319,5.5593,5.9672,1080339,0
2016-04-14,6.0874,6.106,5.6614,5.7447,1159286,0
2016-04-15,5.6798,5.7261,5.5779,5.6522,808878,0
2016-04-18,5.6522,5.9394,5.611,5.754,640336,0
2016-04-19,5.754,5.8466,5.6428,5.8003,623620,0
2016-04-20,5.791,5.9579,5.7447,5.8559,625987,0
2016-04-21,5.8559,6.1153,5.8281,5.9487,627990,0
2016-04-22,5.9672,6.0133,5.9023,5.9856,548074,0
2016-04-25,6.0411,6.0597,5.791,5.8837,556622,0
2016-04-26,5.9301,6.0411,5.8374,6.0319,941585,0
2016-04-27,6.0597,6.0874,5.9487,6.004,604078,0
2016-04-28,6.0226,6.1802,5.8929,6.0226,626059,0
2016-04-29,6.0411,6.1487,5.8559,5.8929,660957,0
2016-05-02,5.8837,5.9579,5.754,5.9116,383716,0
2016-05-03,5.8374,5.8374,5.5686,5.5872,526894,0
2016-05-04,5.6336,5.6798,5.4852,5.513,612386,0
2016-05-05,5.6057,5.6522,5.4667,5.476,468481,0
2016-05-06,5.4667,5.5642,5.4204,5.4852,642606,0
2016-05-09,5.5223,5.5223,5.2536,5.4575,762995,0
2016-05-10,5.4852,5.5409,5.3694,5.5038,681489,0
2016-05-11,5.5593,5.5779,5.3834,5.513,801220,0
2016-05-12,5.5409,5.6336,5.3092,5.3463,584148,0
2016-05-13,5.4018,5.5409,5.3639,5.4204,509638,0
2016-05-16,5.476,5.6707,5.476,5.6428,520236,0
2016-05-17,5.5964,5.7447,5.5686,5.6057,755202,0
2016-05-18,5.5593,5.6381,5.4945,5.5316,584654,0
2016-05-19,5.4389,5.4389,5.2628,5.3742,671468,0
2016-05-20,5.3742,5.4899,5.3184,5.4389,562616,0
2016-05-23,5.4204,5.4807,5.3648,5.4018,621528,0
2016-05-24,5.6614,5.6614,5.3618,5.4852,394664,0
2016-05-25,5.5316,5.7261,5.5316,5.6336,484578,0
2016-05-26,5.6522,5.6844,5.476,5.5779,381784,0
2016-05-27,5.5501,5.7447,5.5038,5.7355,429306,0
2016-05-31,5.6244,6.0473,5.6057,5.9948,1686755,0
2016-06-01,5.8837,5.8837,5.615,5.7725,1327997,0
2016-06-02,5.7632,5.7632,5.5593,5.6428,777283,0
2016-06-03,5.6336,5.7261,5.5593,5.5593,649894,0
2016-06-06,5.6522,5.8235,5.615,5.791,1357544,0
2016-06-07,5.8095,5.9764,5.8095,5.8374,561382,0
2016-06-08,5.8466,5.8837,5.7725,5.8374,610753,0
2016-06-09,5.8189,5.8374,5.6614,5.7261,432680,0
2016-06-10,5.6614,5.6614,5.4667,5.4945,723180,0
2016-06-13,5.4389,5.4945,5.2999,5.3556,660686,0
2016-06-14,5.3277,5.4389,5.1145,5.1609,1156172,0
2016-06-15,5.1702,5.1702,4.9385,4.9478,1133797,0
2016-06-16,4.8922,4.957,4.6977,4.7812,1224867,0
2016-06-17,4.8088,4.8922,4.6977,4.7254,1074244,0
2016-06-20,4.8273,4.8969,4.6468,4.8644,1094037,0
2016-06-21,4.8551,4.8644,4.6698,4.8273,647108,0
2016-06-22,4.8365,5.0033,4.7626,4.8365,808747,0
2016-06-23,4.957,4.9662,4.8737,4.9385,602243,0
2016-06-24,4.744,4.8922,4.7162,4.7719,802132,0
2016-06-27,4.6606,4.6922,4.151,4.1602,2277713,0
2016-06-28,4.3085,4.4754,4.2251,4.4568,1300201,0
2016-06-29,4.6236,4.6236,4.4198,4.5495,890324,0
2016-06-30,4.5402,4.605,4.2018,4.3456,1857254,0
2016-07-01,4.3549,4.6236,4.3549,4.5681,934152,0
2016-07-05,4.5402,4.5495,4.2993,4.4105,2258443,0
2016-07-06,4.4105,4.6421,4.2993,4.5866,1812119,0
2016-07-07,4.5402,4.6514,4.2993,4.3456,1779830,0
2016-07-08,4.5124,4.605,4.3178,4.5495,968920,0
2016-07-11,4.5402,4.6329,4.531,4.6236,678093,0
2016-07-12,4.6329,4.8716,4.5958,4.818,1016367,0
2016-07-13,4.8273,4.9478,4.7254,4.818,706875,0
2016-07-14,4.8551,4.9014,4.707,4.7719,562610,0
2016-07-15,4.7254,4.7996,4.6977,4.7904,448859,0
2016-07-18,4.7532,4.9293,4.7162,4.9107,894450,0
2016-07-19,4.9385,4.957,4.7996,4.818,389660,0
2016-07-20,4.7904,4.957,4.7532,4.957,585279,0
2016-07-21,5.0961,5.1795,4.9341,4.9848,643584,0
2016-07-22,4.9941,5.0404,4.8413,4.957,597926,0
2016-07-25,4.9478,4.9941,4.8365,4.8644,483597,0
2016-07-26,4.7996,4.8088,4.6144,4.7719,823817,0
2016-07-27,4.7254,4.8154,4.6606,4.6977,616147,0
2016-07-28,4.6514,4.818,4.6329,4.7532,684307,0
2016-07-29,4.744,4.7532,4.6421,4.744,547893,0
2016-08-01,4.7346,4.7723,4.4993,4.5746,732322,0
2016-08-02,4.584,4.6592,4.3204,4.3675,1394807,0
2016-08-03,4.3675,4.5464,4.3675,4.5087,638935,0
2016-08-04,4.5181,4.584,4.3957,4.4427,610629,0
2016-08-05,4.471,4.6593,4.4522,4.6593,488889,0
2016-08-08,4.6782,4.7628,4.6499,4.6876,423263,0
2016-08-09,4.6782,4.7158,4.5275,4.6028,504341,0
2016-08-10,4.6028,4.6428,4.5181,4.5275,392922,0
2016-08-11,4.5369,4.6687,4.5275,4.6499,408493,0
2016-08-12,4.6593,4.7434,4.6028,4.6687,309424,0
2016-08-15,4.7064,4.8287,4.7064,4.791,468288,0
2016-08-16,4.791,4.8004,4.697,4.697,384706,0
2016-08-17,4.7158,4.7817,4.6593,4.7628,357083,0
2016-08-18,4.8287,4.8631,4.7628,4.7817,472946,0
2016-08-19,4.7346,4.8098,4.7252,4.7723,360412,0
2016-08-22,4.7252,4.8004,4.6687,4.7534,309138,0
2016-08-23,4.7534,4.8569,4.744,4.8381,280196,0
2016-08-24,4.8287,4.8712,4.6687,4.6782,426544,0
2016-08-25,4.6687,4.744,4.6687,4.7252,282199,0
2016-08-26,4.7628,4.7628,4.5934,4.6216,512823,0
2016-08-29,4.6216,4.6499,4.5464,4.6028,399930,0
2016-08-30,4.6687,4.7346,4.6216,4.7346,282762,0
2016-08-31,4.6593,4.7158,4.5746,4.6499,406618,0
2016-09-01,4.6311,4.6311,4.5275,4.584,403323,0
2016-09-02,4.6876,4.7064,4.584,4.6782,359660,0
2016-09-06,4.697,4.9229,4.6593,4.9135,623597,0
2016-09-07,4.904,4.9794,4.8758,4.9606,379586,0
2016-09-08,4.9981,5.0923,4.9606,5.0547,490313,0
2016-09-09,4.9794,4.9981,4.6405,4.6687,849085,0
2016-09-12,4.5934,4.7534,4.5369,4.7252,477735,0
2016-09-13,4.6782,4.7346,4.5698,4.6405,563234,0
2016-09-14,4.6405,4.6405,4.5652,4.5934,474242,0
2016-09-15,4.5934,4.6876,4.5652,4.5934,313497,0
2016-09-16,4.5934,4.6593,4.584,4.6311,445385,0
2016-09-19,4.6687,4.697,4.5934,4.6122,469469,0
2016-09-20,4.6122,4.6518,4.5968,4.6216,362122,0
2016-09-21,4.6687,4.7158,4.5934,4.6782,357643,0
2016-09-22,4.7817,4.8617,4.7346,4.8287,493121,0
2016-09-23,4.791,4.8758,4.7252,4.7252,516731,0
2016-09-26,4.744,4.7628,4.5746,4.5746,509764,0
2016-09-27,4.5652,4.584,4.4005,4.4898,702477,0
2016-09-28,4.5746,4.6122,4.4616,4.6028,540078,0
2016-09-29,4.6593,4.6593,4.471,4.5087,471783,0
2016-09-30,4.5275,4.584,4.4804,4.5369,361186,0
2016-10-03,4.584,4.6499,4.4993,4.584,392321,0
2016-10-04,4.6122,4.6593,4.5181,4.5464,266650,0
2016-10-05,4.6216,4.6782,4.5934,4.6405,407823,0
2016-10-06,4.6593,4.8081,4.6342,4.791,482889,0
2016-10-07,4.7534,4.8004,4.679,4.7252,281872,0
2016-10-10,4.7817,4.8475,4.7723,4.8381,284397,0
2016-10-11,4.8004,4.8005,4.6499,4.7346,333000,0
2016-10-12,4.6876,4.6876,4.5746,4.6028,367275,0
2016-10-13,4.584,4.6263,4.4898,4.584,542520,0
2016-10-14,4.6028,4.697,4.5464,4.6122,362828,0
2016-10-17,4.6311,4.697,4.5934,4.6028,215729,0
2016-10-18,4.6782,4.7158,4.5934,4.7064,397072,0
2016-10-19,4.7534,4.791,4.6687,4.6876,311759,0
2016-10-20,4.6782,4.7724,4.6405,4.7346,239032,0
2016-10-21,4.7064,4.7628,4.6876,4.7158,167736,0
2016-10-24,4.697,4.7628,4.5934,4.6311,459425,0
2016-10-25,4.6216,4.7628,4.6028,4.6499,613126,0
2016-10-26,4.6028,4.6499,4.4898,4.5087,590270,0
2016-10-27,4.5558,4.5558,4.4804,4.4804,290714,0
2016-10-28,4.4993,4.5087,4.3298,4.3675,668149,0
2016-10-31,4.3486,4.3769,4.1793,4.2358,1055609,0
2016-11-01,4.2923,4.5181,4.1793,4.1887,688895,0
2016-11-02,4.1982,4.1982,3.9203,3.9778,943698,0
2016-11-03,3.9778,4.0735,3.882,3.882,470818,0
2016-11-04,3.882,3.9394,3.8244,3.882,669440,0
2016-11-07,3.949,3.9586,3.8244,3.8436,453569,0
2016-11-08,3.8532,3.9682,3.8052,3.8628,459779,0
2016-11-09,3.7861,4.0161,3.7575,4.0161,461497,0
2016-11-10,4.0256,4.3419,4.0256,4.294,608391,0
2016-11-11,4.294,4.4379,4.2078,4.3324,597229,0
2016-11-14,4.3611,4.4475,4.3228,4.4283,354603,0
2016-11-15,4.4857,4.6008,4.4091,4.5624,541063,0
2016-11-16,4.6008,4.7541,4.5048,4.62,831257,0
2016-11-17,4.965,4.965,4.3228,4.3707,625078,0
2016-11-18,4.3803,4.4091,4.3324,4.3803,251305,0
2016-11-21,4.4857,4.5816,4.4475,4.5528,346168,0
2016-11-22,4.5624,4.5953,4.3611,4.524,500112,0
2016-11-23,4.4667,4.5432,4.4283,4.4379,288354,0
2016-11-25,4.4091,4.4952,4.2556,4.294,437574,0
2016-11-28,4.3132,4.3899,4.1887,4.1887,783139,0
2016-11-29,4.2174,4.3132,4.1311,4.1887,478637,0
2016-11-30,4.3036,4.4091,4.2078,4.2078,720990,0
2016-12-01,4.3132,4.3611,4.2462,4.3036,832601,0
2016-12-02,4.3132,4.4571,4.2652,4.4091,453359,0
2016-12-05,4.4952,4.524,4.3803,4.4667,495998,0
2016-12-06,4.4187,4.6391,4.4092,4.62,336417,0
2016-12-07,4.5912,4.7445,4.5912,4.7063,558596,0
2016-12-08,4.6967,4.9363,4.6775,4.9171,891866,0
2016-12-09,4.9363,5.0608,4.898,5.0225,867533,0
2016-12-12,5.0512,5.0608,4.6583,4.7445,992549,0
2016-12-13,4.8116,4.8116,4.6008,4.6008,712947,0
2016-12-14,4.6395,4.7654,4.5426,4.5814,669874,0
2016-12-15,4.5523,4.688,4.504,4.5523,658180,0
2016-12-16,4.6008,4.7751,4.5842,4.6783,548946,0
2016-12-19,4.717,4.7364,4.562,4.6105,483878,0
2016-12-20,4.6783,4.7556,4.6105,4.6395,664970,0
2016-12-21,4.6395,4.717,4.6298,4.6492,439409,0
2016-12-22,4.6783,4.7267,4.6394,4.6686,657373,0
2016-12-23,4.6492,4.6783,4.5911,4.6008,559980,0
2016-12-27,4.6202,4.6589,4.5523,4.5911,566561,0
2016-12-28,4.6105,4.6492,4.5523,4.6105,526324,0
2016-12-29,4.6395,4.6395,4.475,4.533,716306,0
2016-12-30,4.533,4.5911,4.504,4.5426,353975,0
2017-01-03,4.5523,4.717,4.5508,4.7073,625705,0
2017-01-04,4.746,4.8817,4.717,4.8624,852908,0
2017-01-05,4.8914,4.9883,4.872,4.8914,579015,0
2017-01-06,4.8914,4.9301,4.7364,4.8817,576621,0
2017-01-09,4.843,4.9074,4.8236,4.8624,403029,0
2017-01-10,4.843,4.901,4.843,4.901,457096,0
2017-01-11,4.9204,4.9786,4.843,4.901,518418,0
2017-01-12,4.8914,4.9689,4.8333,4.9398,405433,0
2017-01-13,4.7945,4.9495,4.7364,4.7654,709067,0
2017-01-17,4.843,4.8914,4.7073,4.8333,521311,0
2017-01-18,4.8139,4.8527,4.7557,4.8042,331356,0
2017-01-19,4.8333,4.8914,4.7848,4.8527,472385,0
2017-01-20,4.901,4.9203,4.843,4.8817,453484,0
2017-01-23,4.843,4.872,4.688,4.6977,509473,0
2017-01-24,4.746,4.7898,4.6395,4.7751,428264,0
2017-01-25,4.7267,4.7751,4.6589,4.7364,410823,0
2017-01-26,4.746,4.7945,4.6589,4.688,348515,0
2017-01-27,4.6492,4.717,4.6008,4.6298,381542,0
2017-01-30,4.6008,4.6202,4.475,4.5426,453922,0
2017-01-31,4.5426,4.5911,4.4847,4.5814,287283,0
2017-02-01,4.533,4.6008,4.5233,4.5911,363626,0
2017-02-02,4.5911,4.6105,4.504,4.5523,494052,0
2017-02-03,4.5426,4.5814,4.5137,4.5426,256746,0
2017-02-06,4.5426,4.5523,4.4847,4.5137,367197,0
2017-02-07,4.5137,4.5476,4.475,4.533,365355,0
2017-02-08,4.4653,4.533,4.4265,4.5233,521453,0
2017-02-09,4.504,4.5717,4.475,4.4847,260082,0
2017-02-10,4.5233,4.6298,4.4944,4.6202,427692,0
2017-02-13,4.6202,4.7557,4.5911,4.6008,410544,0
2017-02-14,4.6008,4.7073,4.562,4.6686,386632,0
2017-02-15,4.6492,4.6686,4.5814,4.6105,208750,0
2017-02-16,4.6008,4.6105,4.5137,4.5717,218178,0
2017-02-17,4.5717,4.6492,4.5177,4.6298,266084,0
2017-02-21,4.7364,4.7364,4.6202,4.7073,494125,0
2017-02-22,4.6492,4.6977,4.6008,4.6395,261884,0
2017-02-23,4.6492,4.6492,4.5426,4.5911,366194,0
2017-02-24,4.5717,4.5814,4.475,4.5137,330489,0
2017-02-27,4.504,4.5814,4.4556,4.475,333164,0
2017-02-28,4.4653,4.5426,4.4362,4.4847,425220,0
2017-03-01,4.4944,4.5814,4.4847,4.533,301725,0
2017-03-02,4.4944,4.6008,4.4653,4.4847,276761,0
2017-03-03,4.504,4.5523,4.4556,4.5233,200857,0
2017-03-06,4.4653,4.4653,4.1843,4.3974,619114,0
2017-03-07,4.378,4.378,4.2328,4.3006,539723,0
2017-03-08,4.2618,4.4168,4.2328,4.2618,253549,0
2017-03-09,4.2618,4.2812,4.2085,4.2521,327632,0
2017-03-10,4.2618,4.3829,4.2569,4.32,196186,0
2017-03-13,4.3393,4.3877,4.2521,4.2618,243802,0
2017-03-14,4.2425,4.3103,4.1843,4.2618,308966,0
2017-03-15,4.2812,4.3296,4.2182,4.3103,350594,0
2017-03-16,4.3103,4.5523,4.3007,4.533,387764,0
2017-03-17,4.7267,4.7557,4.5717,4.7364,1515701,0
2017-03-20,4.7848,4.7945,4.6339,4.6783,527847,0
2017-03-21,4.746,4.746,4.4944,4.5137,359727,0
2017-03-22,4.533,4.5533,4.378,4.4362,348594,0
2017-03-23,4.4556,4.5426,4.4049,4.475,332160,0
2017-03-24,4.475,4.7267,4.475,4.5814,491035,0
2017-03-27,4.5137,4.5282,4.4459,4.504,275858,0
2017-03-28,4.504,4.625,4.4847,4.562,269910,0
2017-03-29,4.5523,4.6977,4.533,4.6783,363816,0
2017-03-30,4.6977,4.7073,4.6395,4.6686,211186,0
2017-03-31,4.6589,4.6783,4.6008,4.6395,234592,0
2017-04-03,4.6395,4.6589,4.5669,4.6105,359925,0
2017-04-04,4.6105,4.6298,4.5814,4.6105,241867,0
2017-04-05,4.6492,4.6836,4.5717,4.5717,324711,0
2017-04-06,4.5717,4.6492,4.5621,4.6008,118675,0
2017-04-07,4.5911,4.717,4.5717,4.6492,268038,0
2017-04-10,4.6783,4.8236,4.6783,4.7751,349792,0
2017-04-11,4.7848,4.8817,4.7364,4.7945,481702,0
2017-04-12,4.8333,4.8333,4.6492,4.6589,231947,0
2017-04-13,4.6492,4.6783,4.5911,4.6105,248181,0
2017-04-17,4.6202,4.6492,4.5911,4.6492,179580,0
2017-04-18,4.6008,4.6589,4.6008,4.6492,224095,0
2017-04-19,4.6395,4.6977,4.5911,4.6008,326576,0
2017-04-20,4.6492,4.6589,4.596,4.6105,276513,0
2017-04-21,4.6398,4.6986,4.6202,4.6594,267577,0
2017-04-24,4.6594,4.679,4.63,4.6496,315516,0
2017-04-25,4.6496,4.6888,4.6105,4.6202,811986,0
2017-04-26,4.6105,4.6398,4.5518,4.5616,278031,0
2017-04-27,4.5126,4.5713,4.4637,4.5322,298251,0
2017-04-28,4.5224,4.5397,4.4931,4.4931,279799,0
2017-05-01,4.4833,4.5762,4.4539,4.5713,377895,0
2017-05-02,4.5616,4.5909,4.4735,4.5811,419370,0
2017-05-03,4.5713,4.5909,4.4441,4.5126,295705,0
2017-05-04,4.5126,4.5126,4.3168,4.3364,415472,0
2017-05-05,4.3756,4.4931,4.3511,4.4049,218319,0
2017-05-08,4.4637,4.4637,4.3854,4.4049,187007,0
2017-05-09,4.4049,4.4979,4.4049,4.4931,216382,0
2017-05-10,4.4833,4.5909,4.4637,4.5713,281057,0
2017-05-11,4.5518,4.5518,4.4783,4.4931,267110,0
2017-05-12,4.6007,4.8063,4.5811,4.6496,1007384,0
2017-05-15,4.7182,4.7505,4.5811,4.6105,358290,0
2017-05-16,4.6594,4.7064,4.4833,4.5224,285129,0
2017-05-17,4.4735,4.5126,4.4147,4.4637,336858,0
2017-05-18,4.3854,4.5029,4.307,4.3364,562701,0
2017-05-19,4.3364,4.5322,4.3364,4.4833,591526,0
2017-05-22,4.542,4.5518,4.4441,4.4833,252554,0
2017-05-23,4.4735,4.4931,4.4049,4.4441,339544,0
2017-05-24,4.4343,4.4833,4.3952,4.4441,400620,0
2017-05-25,4.4343,4.4636,4.3364,4.3364,343337,0
2017-05-26,4.3854,4.4245,4.307,4.4147,374737,0
2017-05-30,4.356,4.3995,4.2972,4.307,434995,0
2017-05-31,4.307,4.3266,4.1309,4.1798,686559,0
2017-06-01,4.1798,4.356,4.1602,4.3266,288449,0
2017-06-02,4.3195,4.3462,4.17,4.1895,317696,0
2017-06-05,4.2091,4.2679,4.0428,4.0624,843269,0
2017-06-06,4.0428,4.2091,3.984,4.1993,423155,0
2017-06-07,4.1798,4.2041,4.0917,4.1406,291177,0
2017-06-08,4.1113,4.2385,4.1113,4.1504,264500,0
2017-06-09,4.1602,4.3364,4.1309,4.307,656669,0
2017-06-12,4.3364,4.4539,4.2385,4.2679,255669,0
2017-06-13,4.2777,4.3854,4.2189,4.2581,332417,0
2017-06-14,4.2287,4.2875,4.1602,4.2189,347686,0
2017-06-15,4.1504,4.2287,4.0917,4.1309,379486,0
2017-06-16,4.1504,4.2581,4.1114,4.2581,357863,0
2017-06-19,4.2679,4.2777,4.1602,4.17,256388,0
2017-06-20,4.1602,4.1993,4.1211,4.17,280713,0
2017-06-21,4.1602,4.2581,4.1113,4.1309,221192,0
2017-06-22,4.1504,4.2581,4.1504,4.2091,196415,0
2017-06-23,4.2189,4.4049,4.2092,4.3952,294202,0
2017-06-26,4.4049,4.5322,4.3756,4.5322,473350,0
2017-06-27,4.5616,4.63,4.5029,4.5126,476423,0
2017-06-28,4.5029,4.7182,4.4638,4.6692,546329,0
2017-06-29,4.6888,4.7769,4.63,4.728,334469,0
2017-06-30,4.7573,4.8161,4.6926,4.6986,348457,0
2017-07-03,4.7182,4.9839,4.7182,4.914,828312,0
2017-07-05,4.9042,4.9531,4.728,4.8259,681754,0
2017-07-06,4.7965,4.8259,4.7182,4.7867,269482,0
2017-07-07,4.7867,4.8559,4.7076,4.8263,419867,0
2017-07-10,4.7669,4.94,4.7669,4.8757,270893,0
2017-07-11,4.8757,4.9449,4.8158,4.8856,298072,0
2017-07-12,4.9449,5.0636,4.8955,5.0043,556459,0
2017-07-13,5.0043,5.0834,4.9449,5.0636,400274,0
2017-07-14,5.0636,5.0933,4.9449,5.0537,333240,0
2017-07-17,5.0537,5.212,5.0537,5.1526,561132,0
2017-07-18,5.1823,5.1823,4.9944,5.0339,291982,0
2017-07-19,5.0339,5.123,4.9845,4.9944,400917,0
2017-07-20,5.0339,5.0834,4.8065,4.8955,761851,0
2017-07-21,4.8856,4.9548,4.8164,4.9449,393334,0
2017-07-24,4.9449,4.9548,4.8658,4.8856,202483,0
2017-07-25,4.9054,4.9647,4.8658,4.9054,272805,0
2017-07-26,4.8955,4.94,4.8263,4.846,257977,0
2017-07-27,4.846,4.9153,4.8263,4.8856,310534,0
2017-07-28,4.8757,4.9449,4.8164,4.935,372567,0
2017-07-31,4.9449,4.9746,4.8609,4.8757,788288,0
2017-08-01,4.8856,4.9103,4.8263,4.8559,284281,0
2017-08-02,4.7867,4.8658,4.6878,4.7966,516835,0
2017-08-03,4.7966,4.8955,4.6779,4.6977,382806,0
2017-08-04,4.668,4.7669,4.668,4.7471,236197,0
2017-08-07,4.7175,4.8361,4.6977,4.757,239089,0
2017-08-08,4.7372,4.8559,4.7076,4.7471,314892,0
2017-08-09,4.7175,4.7471,4.5988,4.6087,164095,0
2017-08-10,4.5988,4.6581,4.5394,4.5394,211954,0
2017-08-11,4.3911,4.6779,4.312,4.579,388068,0
2017-08-14,4.5988,4.6482,4.4999,4.5098,231048,0
2017-08-15,4.401,4.5197,4.401,4.4603,228558,0
2017-08-16,4.4702,4.5098,4.3812,4.4109,183929,0
2017-08-17,4.3812,4.5296,4.2526,4.2922,512437,0
2017-08-18,4.2823,4.3713,4.2724,4.3417,234171,0
2017-08-21,4.3318,4.3713,4.2329,4.2329,172435,0
2017-08-22,4.2329,4.312,4.2329,4.2922,233784,0
2017-08-23,4.2526,4.4109,4.2526,4.3318,142000,0
2017-08-24,4.3219,4.4801,4.3219,4.4307,167050,0
2017-08-25,4.4307,4.5592,4.4208,4.5197,145852,0
2017-08-28,4.5197,4.5592,4.4504,4.4801,194366,0
2017-08-29,4.49,4.5394,4.401,4.4406,365424,0
2017-08-30,4.4307,4.49,4.401,4.4208,274872,0
2017-08-31,4.4307,4.5147,4.4109,4.4504,184336,0
2017-09-01,4.4603,4.5098,4.4109,4.4999,177540,0
2017-09-05,4.5296,4.5296,4.401,4.4504,260362,0
2017-09-06,4.4208,4.4801,4.401,4.4504,162912,0
2017-09-07,4.4208,4.5592,4.3928,4.4702,593716,0
2017-09-08,4.4307,4.4702,4.4208,4.4208,190501,0
2017-09-11,4.4208,4.5246,4.3713,4.4603,197621,0
2017-09-12,4.4504,4.6087,4.4504,4.5394,280751,0
2017-09-13,4.5493,4.6275,4.49,4.5592,254712,0
2017-09-14,4.5296,4.5691,4.4603,4.5098,313393,0
2017-09-15,4.4307,4.5296,4.3614,4.401,401603,0
2017-09-18,4.401,4.4603,4.3614,4.4109,358777,0
2017-09-19,4.401,4.5147,4.3812,4.4801,355256,0
2017-09-20,4.4702,4.5098,4.3911,4.401,376506,0
2017-09-21,4.401,4.4406,4.3713,4.3812,257338,0
2017-09-22,4.3812,4.4999,4.3812,4.4702,319844,0
2017-09-25,4.4504,4.5197,4.396,4.4208,270849,0
2017-09-26,4.401,4.4702,4.3911,4.4208,188339,0
2017-09-27,4.4801,4.579,4.4752,4.579,460575,0
2017-09-28,4.579,4.5988,4.4406,4.5098,274589,0
2017-09-29,4.5197,4.579,4.3911,4.4406,259412,0
2017-10-02,4.4504,4.5345,4.4307,4.4999,135537,0
2017-10-03,4.5098,4.6316,4.5098,4.5889,260964,0
2017-10-04,4.5098,4.5691,4.4208,4.4603,267146,0
2017-10-05,4.4702,4.5493,4.4603,4.5098,290273,0
2017-10-06,4.4801,4.5296,4.4406,4.5098,279486,0
2017-10-09,4.4406,4.4504,4.4109,4.4208,95267,0
2017-10-10,4.4109,4.4307,4.3021,4.3812,355553,0
2017-10-11,4.3911,4.4356,4.3614,4.3911,138753,0
2017-10-12,4.3515,4.4406,4.3515,4.401,125202,0
2017-10-13,4.4504,4.5246,4.4406,4.4999,153844,0
2017-10-16,4.5098,4.6378,4.5098,4.5988,193401,0
2017-10-17,4.6087,4.7867,4.5988,4.757,523553,0
2017-10-18,4.757,4.7867,4.6873,4.757,285968,0
2017-10-19,4.7274,4.7966,4.6087,4.7768,329384,0
2017-10-20,4.7471,4.8065,4.6878,4.7372,207117,0
2017-10-23,4.7471,4.7768,4.5691,4.579,173427,0
2017-10-24,4.6186,4.6581,4.49,4.5098,141443,0
2017-10-25,4.4702,4.5197,4.4406,4.49,1253848,0
2017-10-26,4.5098,4.5296,4.4356,4.4504,176041,0
2017-10-27,4.4801,4.5098,4.3911,4.49,277115,0
2017-10-30,4.4603,4.5197,4.4109,4.4307,224164,0
2017-10-31,4.3911,4.5048,4.3639,4.4406,570642,0
2017-11-01,4.49,4.5394,4.3911,4.4208,333016,0
2017-11-02,4.4109,4.5394,4.4109,4.49,463531,0
2017-11-03,4.4603,4.5197,4.4406,4.4504,143047,0
2017-11-06,4.4109,4.5296,4.396,4.4406,340722,0
2017-11-07,4.4208,4.5048,4.4208,4.49,263372,0
2017-11-08,4.44,4.5,4.4,4.49,200298,0
2017-11-09,4.45,4.55,4.4189,4.51,120906,0
2017-11-10,4.47,4.5001,4.43,4.49,142831,0
