Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.4174,4.4451,4.3944,4.4406,533017,0
2005-02-28,4.436,4.4729,4.4129,4.4729,646632,0
2005-03-01,4.4499,4.5008,4.4269,4.4961,545999,0
2005-03-02,4.4917,4.6209,4.4775,4.5978,1176616,0
2005-03-03,4.6394,4.6442,4.5653,4.6162,723025,0
2005-03-04,4.6209,4.6531,4.5841,4.6488,1143511,0
2005-03-07,4.6346,4.6625,4.6162,4.6488,474153,0
2005-03-08,4.6442,4.6442,4.5332,4.547,660916,0
2005-03-09,4.547,4.547,4.4823,4.5054,701817,0
2005-03-10,4.4917,4.5332,4.4592,4.5332,990288,0
2005-03-11,4.5285,4.5515,4.4592,4.4639,555526,0
2005-03-14,4.4499,4.4729,4.4129,4.436,904374,0
2005-03-15,4.4406,4.5192,4.4269,4.4499,709391,0
2005-03-16,4.436,4.4823,4.4129,4.436,551844,0
2005-03-17,4.4406,4.4961,4.4037,4.4639,952851,0
2005-03-18,4.4823,4.4917,4.4174,4.4869,1302132,0
2005-03-21,4.4729,4.4823,4.436,4.4406,449052,0
2005-03-22,4.4083,4.4729,4.3668,4.3944,629102,0
2005-03-23,4.3944,4.3944,4.3205,4.339,740988,0
2005-03-24,4.3575,4.436,4.3436,4.3436,491034,0
2005-03-28,4.3668,4.4639,4.3668,4.4174,724540,0
2005-03-29,4.4037,4.4729,4.3621,4.3621,462249,0
2005-03-30,4.3575,4.4639,4.3575,4.4639,576514,0
2005-03-31,4.4499,4.5054,4.4083,4.4129,445804,0
2005-04-01,4.4269,4.4869,4.3436,4.3575,794009,0
2005-04-04,4.3575,4.3896,4.2789,4.3714,842917,0
2005-04-05,4.3668,4.3852,4.339,4.3481,298862,0
2005-04-06,4.3481,4.3668,4.3205,4.3621,345827,0
2005-04-07,4.3575,4.3852,4.339,4.3481,733195,0
2005-04-08,4.3807,4.3852,4.3157,4.3298,945277,0
2005-04-11,4.3252,4.3298,4.2974,4.2974,467012,0
2005-04-12,4.2974,4.3761,4.2928,4.3714,547730,0
2005-04-13,4.3761,4.3807,4.3157,4.3205,408798,0
2005-04-14,4.3298,4.3621,4.2974,4.3114,711770,0
2005-04-15,4.3157,4.339,4.2789,4.288,614820,0
2005-04-18,4.2928,4.3807,4.2928,4.339,855898,0
2005-04-19,4.3621,4.3668,4.3066,4.3481,681690,0
2005-04-20,4.3481,4.3621,4.3066,4.3343,746830,0
2005-04-21,4.3436,4.4129,4.3205,4.3761,982498,0
2005-04-22,4.3761,4.4083,4.3621,4.3991,595340,0
2005-04-25,4.3991,4.436,4.3896,4.4314,1691885,0
2005-04-26,4.4314,4.4823,4.4129,4.4683,1353861,0
2005-04-27,4.3668,4.3944,4.3066,4.3761,649230,0
2005-04-28,4.3436,4.3896,4.288,4.2928,390836,0
2005-04-29,4.3205,4.3205,4.2468,4.3114,663293,0
2005-05-02,4.2974,4.3066,4.2235,4.3066,759379,0
2005-05-03,4.288,4.3528,4.2741,4.3436,1097844,0
2005-05-04,4.3436,4.4775,4.3436,4.4222,1058459,0
2005-05-05,4.4314,4.4729,4.3944,4.4499,455973,0
2005-05-06,4.4083,4.4451,4.3991,4.4269,665026,0
2005-05-09,4.4083,4.4174,4.3436,4.4037,831878,0
2005-05-10,4.3896,4.3944,4.3436,4.3761,683206,0
2005-05-11,4.3807,4.4269,4.3343,4.3896,487137,0
2005-05-12,4.436,4.436,4.3481,4.3575,482158,0
2005-05-13,4.3668,4.3944,4.3066,4.3157,540377,0
2005-05-16,4.3252,4.4222,4.3252,4.4083,504667,0
2005-05-17,4.3852,4.3852,4.3252,4.3343,731679,0
2005-05-18,4.3896,4.5332,4.3575,4.4823,1475699,0
2005-05-19,4.4729,4.5238,4.4639,4.5054,416158,0
2005-05-20,4.4917,4.5285,4.4406,4.4869,422218,0
2005-05-23,4.4961,4.5008,4.4683,4.4729,300376,0
2005-05-24,4.4823,4.4823,4.4037,4.4314,446452,0
2005-05-25,4.4269,4.4406,4.3896,4.4222,418318,0
2005-05-26,4.4174,4.4823,4.4129,4.4592,653990,0
2005-05-27,4.4683,4.4823,4.4174,4.4406,541237,0
2005-05-31,4.4406,4.4499,4.4174,4.4174,359671,0
2005-06-01,4.4222,4.5147,4.4129,4.4729,500988,0
2005-06-02,4.6209,4.6209,4.4639,4.4917,434334,0
2005-06-03,4.4961,4.5332,4.4961,4.51,563742,0
2005-06-06,4.51,4.5978,4.51,4.5885,460952,0
2005-06-07,4.6023,4.6301,4.5515,4.6256,832095,0
2005-06-08,4.6394,4.6394,4.5561,4.5746,898102,0
2005-06-09,4.5653,4.5885,4.5332,4.5746,592527,0
2005-06-10,4.5746,4.6116,4.5515,4.5841,819326,0
2005-06-13,4.5792,4.5978,4.5515,4.5561,526088,0
2005-06-14,4.5653,4.6209,4.5608,4.6162,362916,0
2005-06-15,4.6209,4.6671,4.5978,4.6625,626073,0
2005-06-16,4.6671,4.6901,4.6442,4.6671,456404,0
2005-06-17,4.6762,4.7041,4.6488,4.6577,665460,0
2005-06-20,4.6531,4.6531,4.5978,4.6162,636031,0
2005-06-21,4.6209,4.6209,4.5378,4.5423,613524,0
2005-06-22,4.547,4.5608,4.4823,4.51,620230,0
2005-06-23,4.51,4.6209,4.5054,4.5192,961509,0
2005-06-24,4.5285,4.6116,4.5285,4.5285,1105419,0
2005-06-27,4.5515,4.5978,4.5423,4.5515,724972,0
2005-06-28,4.5653,4.5978,4.5561,4.5792,488001,0
2005-06-29,4.5841,4.5841,4.5332,4.547,580411,0
2005-06-30,4.5608,4.5932,4.5423,4.547,653556,0
2005-07-01,4.5608,4.5746,4.4775,4.5054,1129652,0
2005-07-05,4.4869,4.5285,4.4869,4.5008,850062,0
2005-07-06,4.5054,4.5054,4.4129,4.4451,1035524,0
2005-07-07,4.4083,4.4729,4.3896,4.4406,791192,0
2005-07-08,4.4499,4.5238,4.4451,4.51,751161,0
2005-07-11,4.51,4.5746,4.51,4.5515,818029,0
2005-07-12,4.547,4.5561,4.4869,4.4869,732759,0
2005-07-13,4.4961,4.5332,4.4729,4.5054,605082,0
2005-07-14,4.5423,4.5515,4.4961,4.5008,567210,0
2005-07-15,4.4961,4.51,4.4451,4.4592,777126,0
2005-07-18,4.4592,4.4729,4.4314,4.436,720213,0
2005-07-19,4.4499,4.5238,4.4451,4.4917,867804,0
2005-07-20,4.2051,4.4545,4.1867,4.436,2966106,0
2005-07-21,4.4037,4.4592,4.3668,4.4037,1105203,0
2005-07-22,4.4037,4.4499,4.3807,4.4499,562015,0
2005-07-25,4.4499,4.4499,4.3991,4.4037,620447,0
2005-07-26,4.3944,4.436,4.3714,4.436,984013,0
2005-07-27,4.3343,4.3481,4.2741,4.3252,729517,0
2005-07-28,4.3205,4.3714,4.3066,4.3668,1303648,0
2005-07-29,4.3575,4.3807,4.2974,4.3436,722809,0
2005-08-01,4.3157,4.3436,4.2604,4.2698,845947,0
2005-08-02,4.2374,4.3114,4.2281,4.3066,771931,0
2005-08-03,4.2974,4.3066,4.2651,4.2789,615470,0
2005-08-04,4.2604,4.2698,4.2002,4.2051,779725,0
2005-08-05,4.1725,4.2098,3.9971,4.0849,2255420,0
2005-08-08,4.0849,4.1358,4.0432,4.0895,1751620,0
2005-08-09,4.0895,4.1309,4.0662,4.0895,1260800,0
2005-08-10,4.0662,4.1358,4.0432,4.0432,1075122,0
2005-08-11,4.0339,4.0662,4.0248,4.0339,1038119,0
2005-08-12,4.0202,4.0339,3.9788,4.0154,1108450,0
2005-08-15,3.9833,4.0064,3.9371,3.9788,1797067,0
2005-08-16,3.9508,4.0064,3.9371,3.9508,650743,0
2005-08-17,3.9461,3.9923,3.9278,3.9461,684722,0
2005-08-18,3.9278,4.0018,3.9278,3.9647,770202,0
2005-08-19,3.9601,4.0479,3.9601,4.0432,765658,0
2005-08-22,4.0432,4.1128,4.0432,4.0849,621093,0
2005-08-23,4.0711,4.0895,4.0295,4.0662,768250,0
2005-08-24,4.0571,4.0757,4.0432,4.0432,696406,0
2005-08-25,4.0295,4.0432,3.9601,3.9833,698354,0
2005-08-26,3.9738,3.9738,3.8769,3.8862,810018,0
2005-08-29,3.863,3.9185,3.863,3.9139,610274,0
2005-08-30,3.8722,3.9416,3.8538,3.9371,517650,0
2005-08-31,3.9139,4.0986,3.9045,4.0986,822135,0
2005-09-01,4.0757,4.2374,4.0662,4.1867,1122084,0
2005-09-02,4.1818,4.1956,4.1128,4.145,576952,0
2005-09-06,4.145,4.2557,4.1358,4.2374,740770,0
2005-09-07,4.2142,4.2235,4.1542,4.1867,552715,0
2005-09-08,4.1725,4.1725,4.1128,4.1264,411611,0
2005-09-09,4.1219,4.1494,4.0986,4.1128,590146,0
2005-09-12,4.1128,4.1818,4.1077,4.1494,432389,0
2005-09-13,4.1358,4.1587,4.0802,4.0895,886848,0
2005-09-14,4.0849,4.1173,4.0154,4.0339,533448,0
2005-09-15,4.0248,4.0662,3.9971,4.0064,466142,0
2005-09-16,4.0432,4.0432,3.8862,3.9371,1649691,0
2005-09-19,3.8722,3.9278,3.8722,3.8862,737740,0
2005-09-20,3.8813,3.9833,3.8769,3.9231,993535,0
2005-09-21,3.9231,3.9322,3.8492,3.8492,777126,0
2005-09-22,3.8354,3.9508,3.7614,3.8769,959126,0
2005-09-23,3.8722,3.8722,3.803,3.8446,391048,0
2005-09-26,3.8261,3.9231,3.803,3.9093,520033,0
2005-09-27,3.9045,3.9185,3.8261,3.8446,488871,0
2005-09-28,3.8446,3.8769,3.7705,3.7891,1021884,0
2005-09-29,3.7891,3.8354,3.7476,3.8354,739037,0
2005-09-30,3.8215,3.8492,3.7891,3.8215,453807,0
2005-10-03,3.803,3.8446,3.7337,3.7567,707658,0
2005-10-04,3.7337,3.7429,3.6553,3.6875,1232883,0
2005-10-05,3.6828,3.6875,3.6505,3.6553,842267,0
2005-10-06,3.6505,3.6689,3.6043,3.6553,855468,0
2005-10-07,3.6553,3.692,3.6229,3.6736,655939,0
2005-10-10,3.6505,3.6599,3.5489,3.6043,672172,0
2005-10-11,3.5999,3.6229,3.5303,3.5303,811748,0
2005-10-12,3.5117,3.5581,3.4193,3.535,1840778,0
2005-10-13,3.3963,3.535,3.3963,3.4982,1261234,0
2005-10-14,3.4102,3.7657,3.4102,3.72,2532643,0
2005-10-17,3.692,3.72,3.6505,3.6968,1284391,0
2005-10-18,3.6968,3.6968,3.6553,3.6553,723237,0
2005-10-19,3.6088,3.6781,3.5581,3.6781,709175,0
2005-10-20,3.6505,3.6643,3.5858,3.6088,587770,0
2005-10-21,3.6088,3.6456,3.5999,3.6275,400139,0
2005-10-24,3.6183,3.7657,3.6043,3.7657,1061921,0
2005-10-25,3.729,3.7799,3.7014,3.72,839233,0
2005-10-26,3.6736,3.7059,3.6505,3.6553,832746,0
2005-10-27,3.6229,3.6505,3.5581,3.5674,801800,0
2005-10-28,3.5674,3.692,3.5303,3.6781,968000,0
2005-10-31,3.6505,3.72,3.6505,3.7153,697923,0
2005-11-01,3.6875,3.7104,3.6599,3.6875,887929,0
2005-11-02,3.6599,3.7799,3.6553,3.7799,852647,0
2005-11-03,3.7705,3.7891,3.6875,3.6968,730163,0
2005-11-04,3.692,3.7337,3.6643,3.6968,551197,0
2005-11-07,3.692,3.72,3.6275,3.6456,698790,0
2005-11-08,3.6229,3.6275,3.5534,3.5581,463333,0
2005-11-09,3.5489,3.5999,3.5489,3.5858,374606,0
2005-11-10,3.5674,3.5811,3.5396,3.5627,737086,0
2005-11-11,3.535,3.7014,3.5303,3.6828,705274,0
2005-11-14,3.6413,3.692,3.5858,3.6781,526742,0
2005-11-15,3.6781,3.6781,3.535,3.5489,578678,0
2005-11-16,3.5441,3.5766,3.5441,3.5581,524141,0
2005-11-17,3.5581,3.5906,3.5489,3.5674,399706,0
2005-11-18,3.5906,3.6364,3.5627,3.632,504452,0
2005-11-21,3.6229,3.6736,3.6043,3.6689,756786,0
2005-11-22,3.6599,3.7153,3.6364,3.7104,1215571,0
2005-11-23,3.7014,3.8722,3.7014,3.8585,1331785,0
2005-11-25,3.8399,3.8585,3.803,3.803,155810,0
2005-11-28,3.7937,3.7983,3.6599,3.6689,552063,0
2005-11-29,3.6599,3.7104,3.6088,3.6183,452081,0
2005-11-30,3.6135,3.6736,3.5906,3.6689,1035949,0
2005-12-01,3.6643,3.7245,3.632,3.6505,1222498,0
2005-12-02,3.6275,3.6456,3.535,3.6135,806129,0
2005-12-05,3.5718,3.6043,3.5303,3.5766,671731,0
2005-12-06,3.5581,3.6043,3.5534,3.5581,795738,0
2005-12-07,3.5257,3.5766,3.4703,3.5534,866284,0
2005-12-08,3.5396,3.5999,3.5072,3.521,852217,0
2005-12-09,3.5303,3.535,3.4887,3.5303,1095898,0
2005-12-12,3.5117,3.595,3.5117,3.5858,776691,0
2005-12-13,3.5581,3.5906,3.5117,3.5674,1397568,0
2005-12-14,3.5534,3.5627,3.5303,3.5534,690346,0
2005-12-15,3.5441,3.5581,3.5117,3.5117,800282,0
2005-12-16,3.5581,3.5766,3.4887,3.5072,1026428,0
2005-12-19,3.3454,3.4472,3.1838,3.4472,1974732,0
2005-12-20,3.4193,3.4657,3.3547,3.3826,614169,0
2005-12-21,3.3734,3.4011,3.304,3.3132,905891,0
2005-12-22,3.3177,3.4056,3.3084,3.4056,940086,0
2005-12-23,3.3639,3.4056,3.3502,3.3593,507047,0
2005-12-27,3.3317,3.3916,3.304,3.3225,874511,0
2005-12-28,3.3084,3.3502,3.2807,3.3084,701383,0
2005-12-29,3.2994,3.3639,3.2945,3.3502,843345,0
2005-12-30,3.3364,3.3826,3.3225,3.3734,1045040,0
2006-01-03,3.3593,3.521,3.3502,3.521,872130,0
2006-01-04,3.4887,3.6968,3.4887,3.6736,2831937,0
2006-01-05,3.6553,3.7614,3.6553,3.7614,1001542,0
2006-01-06,3.7567,3.7657,3.6968,3.7429,579111,0
2006-01-09,3.7337,3.8122,3.7337,3.8075,454027,0
2006-01-10,3.7705,3.8306,3.7657,3.7891,877974,0
2006-01-11,3.7891,3.8813,3.7891,3.8813,1151946,0
2006-01-12,3.8769,3.8813,3.8075,3.8306,452293,0
2006-01-13,3.8261,3.8677,3.7476,3.7937,912816,0
2006-01-17,3.7754,3.7983,3.7429,3.7937,565045,0
2006-01-18,3.7847,3.8354,3.7657,3.7891,505532,0
2006-01-19,3.7891,3.8862,3.7657,3.8446,633649,0
2006-01-20,3.8722,3.8813,3.8122,3.8261,759809,0
2006-01-23,3.8122,3.8446,3.7891,3.8122,776691,0
2006-01-24,3.8122,3.9045,3.8122,3.8955,976655,0
2006-01-25,3.8813,3.8909,3.8354,3.8585,498608,0
2006-01-26,3.8585,3.8813,3.8261,3.8492,761325,0
2006-01-27,3.8585,3.8769,3.8354,3.8446,440176,0
2006-01-30,3.8538,3.8585,3.7847,3.8354,486272,0
2006-01-31,3.7983,3.8354,3.7522,3.7983,607894,0
2006-02-01,3.7799,3.8075,3.7567,3.7754,544054,0
2006-02-02,3.729,3.7705,3.6275,3.6275,684501,0
2006-02-03,3.6043,3.6275,3.535,3.5581,528470,0
2006-02-06,3.5489,3.5811,3.5117,3.5718,586257,0
2006-02-07,3.5581,3.6781,3.5581,3.6043,871050,0
2006-02-08,3.5811,3.6043,3.5257,3.5811,497091,0
2006-02-09,3.5674,3.5811,3.5396,3.5441,433897,0
2006-02-10,3.5117,3.5999,3.4982,3.5489,588416,0
2006-02-13,3.5117,3.5441,3.4703,3.5441,362269,0
2006-02-14,3.5441,3.6456,3.4982,3.6364,495362,0
2006-02-15,3.632,3.692,3.6043,3.692,393434,0
2006-02-16,3.692,3.7014,3.6456,3.6781,308600,0
2006-02-17,3.6599,3.6736,3.6229,3.6413,234371,0
2006-02-21,3.6413,3.6413,3.5811,3.6043,207537,0
2006-02-22,3.5999,3.6413,3.5999,3.6135,398405,0
2006-02-23,3.6088,3.6364,3.4749,3.5999,529555,0
2006-02-24,3.6043,3.6088,3.5165,3.5674,417453,0
2006-02-27,3.5674,3.6043,3.5441,3.5627,220738,0
2006-02-28,3.535,3.5489,3.4657,3.4703,315091,0
2006-03-01,3.4887,3.5766,3.4793,3.5718,280679,0
2006-03-02,3.5674,3.5811,3.521,3.5766,441474,0
2006-03-03,3.5396,3.5674,3.5117,3.5165,377418,0
2006-03-06,3.3502,3.5811,3.3502,3.4935,525656,0
2006-03-07,3.4703,3.5117,3.3547,3.4011,689261,0
2006-03-08,3.4011,3.4335,3.3685,3.415,383694,0
2006-03-09,3.415,3.4517,3.3639,3.3963,480214,0
2006-03-10,3.378,3.4565,3.3734,3.4565,383694,0
2006-03-13,3.4286,3.4517,3.3916,3.3963,736445,0
2006-03-14,3.3734,3.4335,3.3502,3.4335,459869,0
2006-03-15,3.4193,3.5396,3.4056,3.5303,692073,0
2006-03-16,3.5117,3.5581,3.4657,3.5117,509422,0
2006-03-17,3.5303,3.5303,3.4193,3.4703,1522874,0
2006-03-20,3.4427,3.4749,3.4427,3.4517,432817,0
2006-03-21,3.4517,3.5165,3.4427,3.5117,831449,0
2006-03-22,3.4935,3.5489,3.4657,3.535,295614,0
2006-03-23,3.4935,3.6043,3.4935,3.6043,487569,0
2006-03-24,3.5906,3.6505,3.5811,3.6505,384342,0
2006-03-27,3.6275,3.6968,3.5906,3.6736,569805,0
2006-03-28,3.6364,3.6968,3.6364,3.6828,447752,0
2006-03-29,3.6828,3.7014,3.6736,3.6828,683855,0
2006-03-30,3.6505,3.6781,3.5811,3.6043,409665,0
2006-03-31,3.6229,3.6505,3.5674,3.632,562444,0
2006-04-03,3.6183,3.6183,3.5117,3.535,394300,0
2006-04-04,3.521,3.5627,3.4749,3.5303,346909,0
2006-04-05,3.5165,3.535,3.4887,3.5303,394300,0
2006-04-06,3.521,3.5441,3.4935,3.535,338463,0
2006-04-07,3.5117,3.5581,3.4887,3.5396,535615,0
2006-04-10,3.5303,3.535,3.4749,3.535,360539,0
2006-04-11,3.5303,3.535,3.4286,3.4887,451216,0
2006-04-12,3.4703,3.4793,3.4286,3.4703,268779,0
2006-04-13,3.4565,3.4793,3.4427,3.4657,333490,0
2006-04-17,3.4335,3.4427,3.3639,3.4239,426757,0
2006-04-18,3.4427,3.632,3.3963,3.6088,569589,0
2006-04-19,3.5627,3.7657,3.5489,3.7567,844858,0
2006-04-20,3.7337,3.7429,3.6553,3.6781,538643,0
2006-04-21,3.7245,3.7245,3.6364,3.6875,436067,0
2006-04-24,3.6413,3.6456,3.5718,3.6088,227880,0
2006-04-25,3.6088,3.6275,3.5489,3.595,279605,0
2006-04-26,3.5999,3.6505,3.4982,3.5489,317251,0
2006-04-27,3.4749,3.7059,3.4657,3.6456,839233,0
2006-04-28,3.5999,3.729,3.5024,3.729,523063,0
2006-05-01,3.7337,3.7567,3.6275,3.6413,338463,0
2006-05-02,3.6275,3.6736,3.6043,3.6135,372222,0
2006-05-03,3.632,3.692,3.6275,3.6413,460303,0
2006-05-04,3.6275,3.6689,3.5811,3.5906,341065,0
2006-05-05,3.595,3.6689,3.5766,3.6505,383694,0
2006-05-08,3.6413,3.729,3.6275,3.7059,438884,0
2006-05-09,3.6828,3.8813,3.6781,3.729,547730,0
2006-05-10,3.7014,3.7847,3.6275,3.6364,338032,0
2006-05-11,3.6275,3.6968,3.5811,3.6043,881222,0
2006-05-12,3.5811,3.6875,3.5581,3.6364,509859,0
2006-05-15,3.6456,3.6968,3.6135,3.6456,1378528,0
2006-05-16,3.6689,3.7384,3.6643,3.729,410311,0
2006-05-17,3.7429,3.7657,3.6505,3.6875,437580,0
2006-05-18,3.6781,3.7614,3.6413,3.6413,254065,0
2006-05-19,3.6229,3.6505,3.5811,3.6456,361407,0
2006-05-22,3.6456,3.7657,3.6275,3.7567,387588,0
2006-05-23,3.7799,3.7847,3.5999,3.6135,386292,0
2006-05-24,3.6088,3.692,3.535,3.6413,657019,0
2006-05-25,3.6736,3.7153,3.6553,3.6736,520248,0
2006-05-26,3.7059,3.72,3.6599,3.6736,404685,0
2006-05-30,3.6736,3.6736,3.5811,3.5906,491897,0
2006-05-31,3.5906,3.6689,3.5581,3.6505,532372,0
2006-06-01,3.6643,3.7657,3.6229,3.6875,398405,0
2006-06-02,3.7657,3.7657,3.6736,3.7384,482158,0
2006-06-05,3.6968,3.7337,3.6275,3.6456,599886,0
2006-06-06,3.6781,3.6875,3.5489,3.6413,773665,0
2006-06-07,3.6505,3.72,3.6229,3.6456,289338,0
2006-06-08,3.6275,3.6689,3.5581,3.6456,449913,0
2006-06-09,3.6505,3.6781,3.5906,3.6088,239996,0
2006-06-12,3.595,3.632,3.5811,3.5811,313363,0
2006-06-13,3.5718,3.6413,3.5489,3.5489,444723,0
2006-06-14,3.5441,3.6043,3.5072,3.5581,345827,0
2006-06-15,3.5766,3.6736,3.5718,3.632,271376,0
2006-06-16,3.6413,3.6505,3.5627,3.5999,1298237,0
2006-06-19,3.595,3.5999,3.5303,3.535,750507,0
2006-06-20,3.535,3.5581,3.4749,3.5072,442990,0
2006-06-21,3.5024,3.5999,3.4982,3.5999,476538,0
2006-06-22,3.5999,3.6505,3.5581,3.632,513754,0
2006-06-23,3.6043,3.6275,3.5718,3.6088,507262,0
2006-06-26,3.6413,3.6781,3.6183,3.6736,422218,0
2006-06-27,3.6736,3.7153,3.6275,3.6643,558122,0
2006-06-28,3.6505,3.6643,3.6043,3.6553,239782,0
2006-06-29,3.692,3.7799,3.632,3.7799,929911,0
2006-06-30,3.7847,3.8813,3.7567,3.8354,1352127,0
2006-07-03,3.8122,3.8399,3.7705,3.8075,328074,0
2006-07-05,3.7657,3.8215,3.7429,3.7847,473726,0
2006-07-06,3.8168,3.8354,3.7153,3.7476,356425,0
2006-07-07,3.7476,3.803,3.7014,3.7014,309254,0
2006-07-10,3.692,3.7153,3.6643,3.6875,317251,0
2006-07-11,3.6781,3.6968,3.6505,3.6599,329379,0
2006-07-12,3.6736,3.6875,3.6135,3.6553,468092,0
2006-07-13,3.6275,3.6736,3.5999,3.6599,607894,0
2006-07-14,3.6135,3.632,3.5581,3.5811,382827,0
2006-07-17,3.5627,3.5999,3.5489,3.5718,404256,0
2006-07-18,3.5718,3.692,3.5534,3.6643,535830,0
2006-07-19,3.692,3.7476,3.6689,3.7245,624124,0
2006-07-20,3.7476,3.7522,3.632,3.6413,456193,0
2006-07-21,3.595,3.632,3.5303,3.632,621528,0
2006-07-24,3.6364,3.7014,3.632,3.6968,540586,0
2006-07-25,3.6875,3.7337,3.6553,3.6643,352313,0
2006-07-26,3.6413,3.7245,3.6183,3.7245,655939,0
2006-07-27,3.6968,3.72,3.6043,3.632,677360,0
2006-07-28,3.6689,3.6968,3.6413,3.6689,890528,0
2006-07-31,3.6689,3.6875,3.632,3.6456,551844,0
2006-08-01,3.6183,3.6968,3.5906,3.692,1057380,0
2006-08-02,3.6505,3.7104,3.6413,3.6599,470693,0
2006-08-03,3.6505,3.6968,3.632,3.692,259046,0
2006-08-04,3.72,3.7891,3.7104,3.7705,594478,0
2006-08-07,3.7429,3.7657,3.72,3.7614,407067,0
2006-08-08,3.7476,3.7847,3.72,3.7567,646203,0
2006-08-09,3.803,3.8075,3.6781,3.7104,673249,0
2006-08-10,3.6736,3.7799,3.6599,3.7754,310768,0
2006-08-11,3.7429,3.7614,3.7014,3.729,300804,0
2006-08-14,3.72,3.7614,3.6781,3.6968,972327,0
2006-08-15,3.72,3.7657,3.72,3.7567,1830823,0
2006-08-16,3.7657,3.7705,3.72,3.7476,1505561,0
2006-08-17,3.7476,3.8122,3.72,3.7983,1631299,0
2006-08-18,3.8075,3.8075,3.7337,3.7522,401221,0
2006-08-21,3.7245,3.7476,3.6828,3.6968,473505,0
2006-08-22,3.6875,3.7014,3.6505,3.6828,336304,0
2006-08-23,3.692,3.692,3.5766,3.6043,2038576,0
2006-08-24,3.6043,3.6505,3.5627,3.6043,469822,0
2006-08-25,3.5999,3.632,3.5766,3.6043,508562,0
2006-08-28,3.6135,3.6413,3.595,3.6088,359024,0
2006-08-29,3.6183,3.6413,3.5858,3.6229,275919,0
2006-08-30,3.6135,3.6413,3.6088,3.6135,566776,0
2006-08-31,3.6043,3.6413,3.5999,3.6183,378717,0
2006-09-01,3.6043,3.632,3.6043,3.6183,278088,0
2006-09-05,3.6275,3.6689,3.6183,3.6505,186112,0
2006-09-06,3.6229,3.6413,3.5906,3.632,284797,0
2006-09-07,3.6229,3.6364,3.5999,3.6043,234371,0
2006-09-08,3.6043,3.6828,3.5858,3.6781,384127,0
2006-09-11,3.6505,3.7104,3.6275,3.6553,501421,0
2006-09-12,3.632,3.7384,3.6135,3.7153,821708,0
2006-09-13,3.6968,3.7384,3.6875,3.7337,632781,0
2006-09-14,3.72,3.72,3.6828,3.6968,203422,0
2006-09-15,3.72,3.7245,3.6643,3.6736,640787,0
2006-09-18,3.6689,3.6781,3.6275,3.6413,259257,0
2006-09-19,3.6364,3.692,3.6043,3.692,624775,0
2006-09-20,3.692,3.7657,3.6736,3.7429,610921,0
2006-09-21,3.7657,3.7799,3.7384,3.7476,598372,0
2006-09-22,3.7429,3.7522,3.7059,3.7476,487782,0
2006-09-25,3.7476,3.7847,3.729,3.7754,723025,0
2006-09-26,3.7705,3.8769,3.7657,3.863,784915,0
2006-09-27,3.8399,3.9185,3.7983,3.9093,599671,0
2006-09-28,3.9093,3.9231,3.8585,3.9045,362269,0
2006-09-29,3.8909,3.9045,3.8585,3.8585,889228,0
2006-10-02,3.8446,3.8446,3.7891,3.8215,393222,0
2006-10-03,3.8215,3.9278,3.7891,3.9278,911521,0
2006-10-04,3.9045,4.0941,3.8955,4.0941,1270103,0
2006-10-05,4.0941,4.1128,4.0248,4.1077,696617,0
2006-10-06,4.1077,4.1128,4.0711,4.1077,706578,0
2006-10-09,4.0895,4.1818,4.0662,4.1774,743150,0
2006-10-10,4.1774,4.1774,4.1077,4.1404,932076,0
2006-10-11,4.1404,4.1774,4.0802,4.1032,932295,0
2006-10-12,4.1077,4.145,4.1077,4.1358,402088,0
2006-10-13,4.1077,4.1818,4.1077,4.1725,318123,0
2006-10-16,4.1681,4.2512,4.1633,4.242,490380,0
2006-10-17,4.2281,4.2468,4.1681,4.2326,385212,0
2006-10-18,4.2326,4.2468,4.1867,4.2142,307301,0
2006-10-19,4.2051,4.2374,4.1681,4.2002,436502,0
2006-10-20,4.2098,4.2098,4.1404,4.1587,417890,0
2006-10-23,4.145,4.1818,4.1309,4.1542,333921,0
2006-10-24,4.1542,4.1867,4.1173,4.1633,320717,0
2006-10-25,4.1542,4.2002,4.1358,4.1587,423514,0
2006-10-26,4.1681,4.1956,4.1358,4.1956,523710,0
2006-10-27,4.1587,4.1725,4.1219,4.145,348419,0
2006-10-30,4.1494,4.1818,4.1077,4.1818,550759,0
2006-10-31,4.1818,4.2051,4.1542,4.1956,565045,0
2006-11-01,4.2051,4.2051,4.1404,4.1404,384342,0
2006-11-02,4.1032,4.1404,4.0524,4.1128,682990,0
2006-11-03,4.1264,4.1587,4.0662,4.1032,620660,0
2006-11-06,4.1128,4.1956,4.0849,4.1725,475668,0
2006-11-07,4.1587,4.2189,4.1358,4.1818,932508,0
2006-11-08,4.1774,4.2698,4.1587,4.2512,1135281,0
2006-11-09,4.2189,4.2604,4.1956,4.2374,321585,0
2006-11-10,4.2326,4.2928,4.2098,4.288,456193,0
2006-11-13,4.2789,4.3157,4.2557,4.2974,407067,0
2006-11-14,4.2974,4.3714,4.2651,4.3621,1268161,0
2006-11-15,4.3621,4.436,4.3343,4.4174,847679,0
2006-11-16,4.4222,4.5378,4.3991,4.51,1085727,0
2006-11-17,4.5054,4.5378,4.4823,4.51,532584,0
2006-11-20,4.4639,4.4869,4.436,4.4823,1076204,0
2006-11-21,4.4729,4.5008,4.4269,4.4314,529987,0
2006-11-22,4.4406,4.4592,4.3621,4.3668,618716,0
2006-11-24,4.3298,4.3668,4.3205,4.3436,288038,0
2006-11-27,4.3157,4.3436,4.2741,4.3066,874947,0
2006-11-28,4.2789,4.3668,4.2741,4.3481,633212,0
2006-11-29,4.3436,4.4083,4.3252,4.4083,402521,0
2006-11-30,4.4037,4.4269,4.3481,4.3621,798333,0
2006-12-01,4.339,4.4174,4.3066,4.3991,648577,0
2006-12-04,4.3991,4.5054,4.3991,4.4775,428490,0
2006-12-05,4.5054,4.51,4.436,4.4545,449483,0
2006-12-06,4.436,4.4451,4.3896,4.3944,255366,0
2006-12-07,4.3896,4.4269,4.3668,4.3852,336735,0
2006-12-08,4.3714,4.4174,4.3298,4.3343,223335,0
2006-12-11,4.339,4.3991,4.3205,4.3668,539938,0
2006-12-12,4.3575,4.3575,4.2928,4.3252,389321,0
2006-12-13,4.3481,4.3621,4.2836,4.3022,458573,0
2006-12-14,4.3022,4.3481,4.2928,4.3157,307077,0
2006-12-15,4.3157,4.3668,4.2974,4.2974,667834,0
2006-12-18,4.242,4.339,4.0802,4.242,684928,0
2006-12-19,4.2098,4.2281,4.145,4.1542,819326,0
2006-12-20,4.1633,4.2235,4.145,4.1587,508778,0
2006-12-21,4.1587,4.2326,4.1587,4.1818,275919,0
2006-12-22,4.1681,4.1818,4.1128,4.1219,162957,0
2006-12-26,4.1173,4.1633,4.1128,4.1633,313793,0
2006-12-27,4.145,4.242,4.145,4.242,560506,0
2006-12-28,4.2142,4.4129,4.2002,4.3807,705712,0
2006-12-29,4.3761,4.4129,4.3621,4.3944,481730,0
2007-01-03,4.3944,4.4314,4.3436,4.3807,615251,0
2007-01-04,4.3761,4.3896,4.3298,4.3481,307301,0
2007-01-05,4.3205,4.3436,4.1818,4.1956,414853,0
2007-01-08,4.1867,4.2098,4.1633,4.2002,287606,0
2007-01-09,4.191,4.2142,4.0711,4.1774,346255,0
2007-01-10,4.1587,4.242,4.1358,4.2326,292364,0
2007-01-11,4.2326,4.3022,4.2189,4.2512,260130,0
2007-01-12,4.2512,4.3157,4.2468,4.3114,366168,0
2007-01-16,4.3252,4.3252,4.2557,4.2789,267266,0
2007-01-17,4.2512,4.2928,4.2098,4.2512,343874,0
2007-01-18,4.2512,4.2557,4.1633,4.1867,563093,0
2007-01-19,4.1725,4.2557,4.1681,4.2557,216624,0
2007-01-22,4.242,4.242,4.1309,4.145,459218,0
2007-01-23,4.1358,4.1542,4.0339,4.0711,729297,0
2007-01-24,4.0757,4.1404,4.0757,4.1404,682990,0
2007-01-25,4.1358,4.1542,4.0385,4.1173,620447,0
2007-01-26,4.1219,4.2468,4.1219,4.1494,993970,0
2007-01-29,4.1264,4.2281,4.1264,4.2051,384778,0
2007-01-30,4.2189,4.3022,4.2051,4.3022,255583,0
2007-01-31,4.2928,4.3066,4.2281,4.242,322882,0
2007-02-01,4.2604,4.2928,4.2189,4.2698,209483,0
2007-02-02,4.3157,4.3157,4.242,4.2698,265534,0
2007-02-05,4.2512,4.2836,4.2098,4.2281,323748,0
2007-02-06,4.242,4.2741,4.2374,4.2698,211865,0
2007-02-07,4.2651,4.2741,4.191,4.2051,315091,0
2007-02-08,4.1956,4.1956,4.0941,4.1358,939219,0
2007-02-09,4.1264,4.1681,4.0295,4.0986,544484,0
2007-02-12,4.1077,4.1077,4.0248,4.0941,198207,0
2007-02-13,4.0941,4.1404,4.0895,4.1404,100482,0
2007-02-14,4.1309,4.2002,4.1264,4.191,359203,0
2007-02-15,4.1774,4.1956,4.1309,4.1358,286528,0
2007-02-16,4.1309,4.1358,4.0802,4.1358,254935,0
2007-02-20,4.1219,4.1309,4.0849,4.0941,303190,0
2007-02-21,4.0295,4.2051,4.0248,4.1587,865206,0
2007-02-22,4.1494,4.1681,4.0479,4.0941,603354,0
2007-02-23,4.0524,4.0849,4.0202,4.0662,502068,0
2007-02-26,4.0524,4.0849,4.0202,4.0802,599424,0
2007-02-27,3.7754,4.1309,3.7754,4.1309,1004574,0
2007-02-28,4.1128,4.2698,4.0895,4.1077,1772824,0
2007-03-01,4.0571,4.2326,3.9923,4.1587,558639,0
2007-03-02,4.1358,4.1358,4.0524,4.0711,868446,0
2007-03-05,4.0109,4.0432,3.8538,3.9278,1143511,0
2007-03-06,3.9971,4.1404,3.9695,4.1077,498390,0
2007-03-07,4.1077,4.1077,4.0202,4.0571,378717,0
2007-03-08,4.0662,4.1077,3.9971,4.0202,469391,0
2007-03-09,4.0064,4.0064,3.8813,3.9878,934239,0
2007-03-12,3.9322,3.9833,3.8862,3.9371,1004356,0
2007-03-13,3.9185,3.9833,3.8538,3.8769,1184411,0
2007-03-14,3.8769,3.9555,3.8585,3.9555,471992,0
2007-03-15,3.9508,4.0432,3.9416,4.0018,276573,0
2007-03-16,3.9971,4.0018,3.8862,3.9139,941166,0
2007-03-19,3.9278,4.0154,3.9278,3.9788,232207,0
2007-03-20,3.9695,4.0064,3.9461,4.0064,213814,0
2007-03-21,4.0064,4.2836,3.9788,4.2741,628671,0
2007-03-22,4.2789,4.2789,4.1173,4.1309,659184,0
2007-03-23,4.1128,4.1867,4.0986,4.1542,494063,0
2007-03-26,4.2928,4.3436,4.2235,4.2974,2009577,0
2007-03-27,4.3114,4.3896,4.2974,4.339,870179,0
2007-03-28,4.3343,4.4823,4.3205,4.4729,1530879,0
2007-03-29,4.4823,4.4823,4.4269,4.4592,912383,0
2007-03-30,4.4683,4.5147,4.4592,4.5147,696839,0
2007-04-02,4.5147,4.5192,4.4775,4.4961,710258,0
2007-04-03,4.5054,4.5147,4.4823,4.4823,560063,0
2007-04-04,4.4823,4.5054,4.4592,4.4917,415937,0
2007-04-05,4.5008,4.5192,4.4639,4.4917,731246,0
2007-04-09,4.4917,4.4917,4.3991,4.4451,644466,0
2007-04-10,4.4406,4.4451,4.4037,4.4174,337818,0
2007-04-11,4.3991,4.4174,4.3528,4.3761,628452,0
2007-04-12,4.3621,4.4174,4.288,4.4083,286744,0
2007-04-13,4.4083,4.4823,4.4083,4.4545,264017,0
2007-04-16,4.4823,4.5746,4.4639,4.5192,599455,0
2007-04-17,4.5147,4.5653,4.51,4.5332,357181,0
2007-04-18,4.51,4.5701,4.4545,4.4592,505748,0
2007-04-19,4.4129,4.4775,4.3991,4.4639,367681,0
2007-04-20,4.5008,4.6023,4.4729,4.5932,732114,0
2007-04-23,4.5978,4.6209,4.4869,4.51,623690,0
2007-04-24,4.5008,4.5561,4.4683,4.5192,526088,0
2007-04-25,4.5515,4.5746,4.4917,4.5423,558988,0
2007-04-26,4.5238,4.5515,4.4869,4.5332,435851,0
2007-04-27,4.5147,4.547,4.4917,4.5008,761979,0
2007-04-30,4.5054,4.5423,4.4174,4.436,1272269,0
2007-05-01,4.436,4.5008,4.3896,4.4775,364652,0
2007-05-02,4.4823,4.5746,4.4823,4.5746,384994,0
2007-05-03,4.5746,4.5885,4.5054,4.5192,437797,0
2007-05-04,4.5147,4.5885,4.5147,4.547,590146,0
2007-05-07,4.5701,4.5978,4.51,4.5147,1077505,0
2007-05-08,4.5054,4.6209,4.4451,4.6162,782753,0
2007-05-09,4.5978,4.6488,4.5746,4.6346,1199337,0
2007-05-10,4.6209,4.6346,4.5746,4.5978,864336,0
2007-05-11,4.6209,4.6346,4.5701,4.6209,660046,0
2007-05-14,4.6209,4.6301,4.5192,4.547,782753,0
2007-05-15,4.5561,4.6071,4.4269,4.4314,487356,0
2007-05-16,4.436,4.5008,4.436,4.5008,315310,0
2007-05-17,4.4639,4.5008,4.4499,4.4639,537125,0
2007-05-18,4.4222,4.51,4.4083,4.4961,440606,0
2007-05-21,4.4823,4.6071,4.4729,4.5285,1194795,0
2007-05-22,4.51,4.6209,4.51,4.5147,1278547,0
2007-05-23,4.5285,4.5515,4.3852,4.4174,1509236,0
2007-05-24,4.3991,4.4129,4.2098,4.2189,1178350,0
2007-05-25,4.2326,4.3436,4.2326,4.2928,511378,0
2007-05-29,4.2741,4.3575,4.2557,4.339,656372,0
2007-05-30,4.3066,4.3157,4.2604,4.2741,784485,0
2007-05-31,4.2928,4.3205,4.2651,4.3114,643387,0
2007-06-01,4.3114,4.3205,4.2235,4.2698,1027729,0
2007-06-04,4.2557,4.3761,4.2557,4.2789,529337,0
2007-06-05,4.2741,4.3022,4.2051,4.242,410961,0
2007-06-06,4.2098,4.2326,4.1818,4.2142,654421,0
2007-06-07,4.191,4.2512,4.1494,4.1774,765004,0
2007-06-08,4.145,4.2468,4.1358,4.2326,662428,0
2007-06-11,4.2326,4.2604,4.2051,4.2281,340198,0
2007-06-12,4.1818,4.2281,4.1309,4.1542,858933,0
2007-06-13,4.1587,4.2051,4.1587,4.1867,346041,0
2007-06-14,4.1818,4.2512,4.1774,4.2002,615039,0
2007-06-15,4.2741,4.2741,4.2002,4.2098,718045,0
2007-06-18,4.2326,4.2374,4.1681,4.191,493413,0
2007-06-19,4.2051,4.2235,4.1725,4.191,681690,0
2007-06-20,4.1956,4.1956,4.1264,4.1404,627800,0
2007-06-21,4.1264,4.1956,4.1173,4.1681,1151081,0
2007-06-22,4.1681,4.191,4.1404,4.191,1490196,0
2007-06-25,4.191,4.2142,4.145,4.1587,1445401,0
2007-06-26,4.1774,4.242,4.1358,4.2189,762842,0
2007-06-27,4.2051,4.3157,4.1867,4.2928,823002,0
2007-06-28,4.2974,4.3343,4.2741,4.288,526955,0
2007-06-29,4.2928,4.2974,4.1358,4.1818,1477862,0
2007-07-02,4.1867,4.242,4.1633,4.2235,623258,0
2007-07-03,4.2326,4.2698,4.2189,4.2698,264449,0
2007-07-05,4.2604,4.2604,4.1725,4.2051,396676,0
2007-07-06,4.191,4.2051,4.1404,4.1494,565474,0
2007-07-09,4.1494,4.2235,4.1358,4.2142,579111,0
2007-07-10,4.2142,4.2142,4.1309,4.1587,800499,0
2007-07-11,4.1542,4.2002,4.1358,4.1725,500556,0
2007-07-12,4.1956,4.2512,4.1633,4.2512,600104,0
2007-07-13,4.2468,4.2741,4.2002,4.2651,502937,0
2007-07-16,4.2468,4.2468,4.1774,4.1867,455108,0
2007-07-17,4.1818,4.2098,4.1587,4.1587,312496,0
2007-07-18,4.1358,4.145,4.0295,4.0849,787946,0
2007-07-19,4.0941,4.1358,4.0202,4.0248,717400,0
2007-07-20,4.0154,4.0986,3.9601,4.0662,955231,0
2007-07-23,4.0432,4.0662,4.0064,4.0154,680388,0
2007-07-24,3.9555,4.0202,3.8677,3.9139,1109094,0
2007-07-25,3.9231,3.9555,3.8354,3.9093,1038333,0
2007-07-26,3.9045,3.9416,3.7937,3.9093,1073607,0
2007-07-27,3.8399,4.0895,3.8399,4.0064,1072089,0
2007-07-30,3.9738,3.9738,3.7847,3.8538,2623968,0
2007-07-31,3.8813,3.9185,3.6364,3.6505,1523957,0
2007-08-01,3.7014,3.7245,3.0035,3.2578,4916389,0
2007-08-02,3.2716,3.6364,3.2484,3.304,1389560,0
2007-08-03,3.2807,3.2856,3.0267,3.0637,1770876,0
2007-08-06,3.0035,3.0407,2.6753,2.7678,3030811,0
2007-08-07,2.6986,2.6986,1.7373,2.2411,6884633,0
2007-08-08,2.657,2.9297,2.5646,2.7034,6400741,0
2007-08-09,2.7034,2.7034,2.426,2.5924,2123406,0
2007-08-10,2.0377,2.426,1.8946,2.0842,6670818,0
2007-08-13,2.0842,2.1949,1.8483,1.8483,2275330,0
2007-08-14,1.8483,1.9592,1.8021,1.8854,2023430,0
2007-08-15,1.8854,2.0239,1.6634,1.8021,2364705,0
2007-08-16,1.7327,1.8854,1.4093,1.8762,5641794,0
2007-08-17,2.2411,2.3059,2.0333,2.2456,7727332,0
2007-08-20,2.2273,2.4352,2.218,2.4077,2847947,0
2007-08-21,2.3566,2.6013,2.3429,2.5184,1548845,0
2007-08-22,2.5413,2.6109,2.4122,2.5507,1605976,0
2007-08-23,2.5879,2.6708,2.4214,2.4722,1417261,0
2007-08-24,2.4859,2.4859,2.3842,2.4214,1333945,0
2007-08-27,2.4028,2.4166,2.3013,2.3381,1128792,0
2007-08-28,2.3103,2.3198,2.2366,2.269,915630,0
2007-08-29,2.2781,2.3429,2.2411,2.3059,1373117,0
2007-08-30,2.3059,2.3797,2.2456,2.3566,1374203,0
2007-08-31,2.3982,2.5413,2.375,2.4859,980550,0
2007-09-04,2.4814,2.4906,2.3243,2.4306,1484785,0
2007-09-05,2.4166,2.426,2.3474,2.3566,530420,0
2007-09-06,2.3566,2.3936,2.2966,2.3288,1473099,0
2007-09-07,2.2966,2.5738,2.269,2.3706,6485141,0
2007-09-10,2.3936,2.5184,2.3336,2.4769,1700546,0
2007-09-11,2.4953,2.523,2.3474,2.3982,1905483,0
2007-09-12,2.3936,2.4398,2.2921,2.3198,1998761,0
2007-09-13,2.3243,2.4214,2.2921,2.3891,1599050,0
2007-09-14,2.3614,2.4214,2.3149,2.3519,1019937,0
2007-09-17,2.3381,2.375,2.3336,2.3336,815428,0
2007-09-18,2.3474,2.7217,2.3336,2.634,2816135,0
2007-09-19,2.6664,2.828,2.6664,2.8048,3492630,0
2007-09-20,2.8001,2.8234,2.5924,2.6431,1320962,0
2007-09-21,2.6708,2.7494,2.6109,2.7078,2272296,0
2007-09-24,2.7262,2.7262,2.5694,2.5879,1022315,0
2007-09-25,2.5786,2.62,2.523,2.5461,894635,0
2007-09-26,2.5694,2.6109,2.4674,2.4722,999376,0
2007-09-27,2.4722,2.4998,2.4028,2.4077,801147,0
2007-09-28,2.4028,2.4953,2.3797,2.4906,870832,0
2007-10-01,2.4769,2.5413,2.4398,2.5368,824303,0
2007-10-02,2.5646,2.7124,2.5413,2.6801,2010876,0
2007-10-03,2.6801,2.7309,2.6801,2.7168,1636053,0
2007-10-04,2.7217,2.7541,2.6986,2.7262,851574,0
2007-10-05,2.7494,2.7494,2.3474,2.6708,847679,0
2007-10-08,2.6522,2.6753,2.5323,2.597,546216,0
2007-10-09,2.597,2.6385,2.4582,2.634,910003,0
2007-10-10,2.634,2.6522,2.4906,2.6385,739252,0
2007-10-11,2.6478,2.6753,2.5879,2.6431,792920,0
2007-10-12,2.6522,2.657,2.5786,2.6522,476747,0
2007-10-15,2.6295,2.6431,2.5278,2.5738,868233,0
2007-10-16,2.5646,2.5828,2.4998,2.523,558988,0
2007-10-17,2.523,2.6522,2.523,2.6295,1157790,0
2007-10-18,2.7541,2.9713,2.7448,2.9159,3923285,0
2007-10-19,2.9016,2.985,2.8788,2.9483,2095925,0
2007-10-22,2.9113,3.0914,2.8881,3.0728,2325318,0
2007-10-23,3.1006,3.1006,2.9387,3.0728,1736253,0
2007-10-24,3.0591,3.1145,2.9713,3.1006,1170557,0
2007-10-25,3.1006,3.1516,2.976,3.1236,2210838,0
2007-10-26,3.1792,3.2208,3.1097,3.1607,592096,0
2007-10-29,3.1792,3.2116,3.1423,3.1978,4400250,0
2007-10-30,3.1838,3.2484,3.1607,3.1978,844426,0
2007-10-31,3.1978,3.2484,3.0035,3.1561,2311469,0
2007-11-01,3.0959,3.1978,3.0035,3.0451,1463361,0
2007-11-02,3.0451,3.0451,2.9434,3.0035,1631299,0
2007-11-05,2.9574,3.1097,2.8742,3.0728,713070,0
2007-11-06,3.0683,3.2023,3.0082,3.1792,828201,0
2007-11-07,3.1192,3.1192,2.9483,2.9988,912816,0
2007-11-08,3.0035,3.0451,2.9342,2.9804,1128359,0
2007-11-09,2.9113,3.0776,2.8881,3.0219,2706634,0
2007-11-12,3.0451,3.1882,2.9944,3.1423,1154977,0
2007-11-13,3.0959,3.2208,3.0959,3.2067,944197,0
2007-11-14,3.2208,3.2578,3.1699,3.2299,603998,0
2007-11-15,3.2067,3.2901,3.0683,3.2807,1917389,0
2007-11-16,3.2945,3.2945,3.1468,3.2254,1437822,0
2007-11-19,3.2254,3.2762,3.1792,3.2164,814348,0
2007-11-20,3.2164,3.2164,3.0173,3.0683,2127954,0
2007-11-21,3.0542,3.2762,2.9016,3.2762,1626642,0
2007-11-23,3.2945,3.2994,3.2623,3.2807,845300,0
2007-11-26,3.2856,3.2856,2.9804,2.9988,1495060,0
2007-11-27,3.0129,3.0728,2.9665,3.0173,714585,0
2007-11-28,3.0173,3.2392,3.0035,3.1792,1393892,0
2007-11-29,3.1792,3.2208,3.0822,3.1192,1410342,0
2007-11-30,3.3225,3.3963,3.1882,3.2437,8554752,0
2007-12-03,3.2994,3.4239,3.2484,3.3916,2753161,0
2007-12-04,3.3826,3.4193,3.2484,3.3502,1161901,0
2007-12-05,3.4193,3.535,3.378,3.5072,2107612,0
2007-12-06,3.6736,3.6968,3.4935,3.6781,5752055,0
2007-12-07,3.6968,3.7153,3.6043,3.6043,1834502,0
2007-12-10,3.6968,3.6968,3.5811,3.6875,2291513,0
2007-12-11,3.72,3.7891,3.5165,3.5489,2500912,0
2007-12-12,3.6413,3.7891,3.6275,3.7705,2415238,0
2007-12-13,3.6781,3.8215,3.6781,3.8168,1584602,0
2007-12-14,3.9971,3.9971,3.7657,3.8168,3141938,0
2007-12-17,3.9045,3.9322,3.7567,3.7937,2579293,0
2007-12-18,3.7705,3.9322,3.7705,3.9278,1815189,0
2007-12-19,3.9278,3.9833,3.8354,3.9045,1317717,0
2007-12-20,3.9508,3.9508,3.7522,3.863,2293958,0
2007-12-21,3.9185,3.9416,3.8075,3.8722,1877353,0
2007-12-24,3.9045,3.9371,3.8168,3.8354,9431502,0
2007-12-26,3.8306,3.8769,3.803,3.8215,1478943,0
2007-12-27,3.8215,3.8585,3.7983,3.8075,767173,0
2007-12-28,3.8306,3.8354,3.803,3.8122,825817,0
2007-12-31,3.7983,3.8538,3.7799,3.8168,3010470,0
2008-01-02,3.8168,3.8722,3.7705,3.8075,1001140,0
2008-01-03,3.8261,3.8399,3.7891,3.8168,2670489,0
2008-01-04,3.8538,3.8585,3.6599,3.7429,2680586,0
2008-01-07,3.7657,3.8909,3.7014,3.8722,2994244,0
2008-01-08,3.8999,3.9971,3.7614,3.7847,3008005,0
2008-01-09,3.7937,3.8769,3.7476,3.8446,2298808,0
2008-01-10,3.8075,3.9508,3.7104,3.8677,1654037,0
2008-01-11,3.8446,3.9371,3.803,3.863,1104338,0
2008-01-14,3.9322,4.1032,3.8446,4.0432,1225426,0
2008-01-15,3.9788,4.0571,3.8813,3.9923,1278182,0
2008-01-16,3.9139,4.1077,3.9139,4.0432,1984896,0
2008-01-17,4.0662,4.145,4.0202,4.0986,1288505,0
2008-01-18,4.1077,4.1128,3.7429,3.9601,3140107,0
2008-01-22,4.0385,4.3343,3.8585,4.2512,3947126,0
2008-01-23,4.2468,4.339,4.1956,4.2051,4182670,0
2008-01-24,4.2051,4.2741,4.0849,4.1032,2539616,0
2008-01-25,4.1542,4.2002,4.0432,4.1264,19847556,0
2008-01-28,4.1077,4.2604,4.1032,4.191,3038520,0
2008-01-29,4.2051,4.2512,4.0941,4.1032,2885173,0
2008-01-30,4.0802,4.1587,4.0295,4.0618,4339596,0
2008-01-31,4.0432,4.1587,4.0154,4.1358,5867077,0
2008-02-01,4.2002,4.3205,4.2002,4.2974,3199180,0
2008-02-04,4.4639,4.4639,4.2281,4.3114,1576570,0
2008-02-05,4.2189,4.3944,4.2142,4.3114,2897996,0
2008-02-06,4.339,4.4083,4.2512,4.2741,2395055,0
2008-02-07,4.2741,4.3896,4.2741,4.3481,2326225,0
2008-02-08,4.4222,4.5515,4.3852,4.5332,4352323,0
2008-02-11,4.5792,4.6346,4.4499,4.5147,2499368,0
2008-02-12,4.5147,4.6209,4.5147,4.5885,1575217,0
2008-02-13,4.6071,4.6625,4.547,4.6071,1480698,0
2008-02-14,4.6301,4.6531,4.3205,4.4729,2989727,0
2008-02-15,4.4222,4.5423,4.4222,4.5192,1287569,0
2008-02-19,4.5653,4.6995,4.5008,4.6346,3082843,0
2008-02-20,4.6209,4.7133,4.5841,4.6995,2909843,0
2008-02-21,4.7271,4.7549,4.6301,4.6762,2117348,0
2008-02-22,4.6762,4.6762,4.4592,4.5701,2183317,0
2008-02-25,4.5932,4.6162,4.3761,4.51,3141556,0
2008-02-26,4.51,4.5515,4.3944,4.4545,3681326,0
2008-02-27,4.5008,4.5515,4.4314,4.5192,3056454,0
2008-02-28,4.5008,4.5008,4.3022,4.4499,3383706,0
2008-02-29,4.3944,4.4174,4.2974,4.3852,3112726,0
2008-03-03,4.3022,4.3298,3.9508,4.2281,4569174,0
2008-03-04,4.1956,4.2281,4.0941,4.2142,3479318,0
2008-03-05,4.2468,4.2789,4.0662,4.0895,2305033,0
2008-03-06,3.5396,3.6505,2.7309,2.8788,28478147,0
2008-03-07,2.5646,2.9665,2.5184,2.7726,18335943,0
2008-03-10,2.7958,2.8649,2.5413,2.5646,8286254,0
2008-03-11,2.8189,2.976,2.5413,2.7034,12574338,0
2008-03-12,2.7034,2.9065,2.6153,2.7772,9555771,0
2008-03-13,2.597,2.7034,2.3797,2.5738,9388117,0
2008-03-14,2.6013,2.6013,1.9871,2.2411,13928273,0
2008-03-17,2.1718,2.3936,1.8946,2.3103,6151155,0
2008-03-18,2.426,2.8788,2.426,2.8418,10049359,0
2008-03-19,2.8558,2.9944,2.7262,2.7772,8093565,0
2008-03-20,2.8001,3.2345,2.7726,3.2254,7304068,0
2008-03-24,3.2254,3.3132,3.0868,3.1236,3404182,0
2008-03-25,3.1236,3.1236,3.0035,3.1006,3371765,0
2008-03-26,3.0267,3.1283,2.8742,2.9016,4074272,0
2008-03-27,2.9342,2.9528,2.7818,2.8371,2186980,0
2008-03-28,2.8371,2.8465,2.6847,2.8094,3309226,0
2008-03-31,2.8189,2.9342,2.8001,2.8326,3147893,0
2008-04-01,2.985,3.0637,2.8881,3.0542,3665545,0
2008-04-02,3.0497,3.2623,3.036,3.1097,4898494,0
2008-04-03,3.0776,3.1651,3.0267,3.1145,2207161,0
2008-04-04,3.1097,3.1516,3.0776,3.0914,3019358,0
2008-04-07,3.1054,3.2067,3.0451,3.1192,5013257,0
2008-04-08,3.0868,3.2023,3.0497,3.1561,2216029,0
2008-04-09,3.1607,3.1746,3.0451,3.0728,1589088,0
2008-04-10,3.0637,3.193,3.0082,3.1376,2193091,0
2008-04-11,3.0728,3.1283,2.9944,3.0129,1192832,0
2008-04-14,3.0497,3.1882,3.0497,3.1145,1479335,0
2008-04-15,3.1145,3.1468,3.0219,3.0728,2805499,0
2008-04-16,3.1145,3.1192,3.0407,3.0959,3779313,0
2008-04-17,3.0822,3.1978,3.0683,3.1746,4176354,0
2008-04-18,3.2345,3.2856,3.1651,3.2208,2865720,0
2008-04-21,3.2762,3.2762,3.2208,3.2437,3443172,0
2008-04-22,3.2484,3.2856,3.1651,3.1792,1744992,0
2008-04-23,3.1882,3.2164,3.0591,3.1145,2568528,0
2008-04-24,3.0776,3.1746,3.0776,3.1423,3591288,0
2008-04-25,3.1651,3.1651,3.0822,3.1006,2298693,0
2008-04-28,3.0959,3.0959,2.9804,3.0173,2550459,0
2008-04-29,3.0173,3.0173,2.8788,2.9619,1480691,0
2008-04-30,2.9619,3.0868,2.9574,3.0868,15710403,0
2008-05-01,3.0868,3.1607,3.0407,3.1097,4474422,0
2008-05-02,3.1006,3.1468,3.0035,3.0219,1968110,0
2008-05-05,3.0035,3.0451,2.9483,3.0407,1559712,0
2008-05-06,3.0591,3.0959,2.9665,3.0776,1947074,0
2008-05-07,3.0776,3.1792,3.0497,3.1236,2307697,0
2008-05-08,3.3132,3.3177,3.1746,3.2116,3689331,0
2008-05-09,3.1792,3.2208,3.1376,3.1746,1729007,0
2008-05-12,3.193,3.2299,3.1561,3.2164,1510418,0
2008-05-13,3.2208,3.2299,3.1561,3.1792,910188,0
2008-05-14,3.2067,3.2299,3.1651,3.1792,1096368,0
2008-05-15,3.1699,3.2901,3.1516,3.2623,2766301,0
2008-05-16,3.2994,3.3225,3.1882,3.2901,1588624,0
2008-05-19,3.2807,3.2807,3.1651,3.1882,2141005,0
2008-05-20,3.1792,3.2164,3.1236,3.1561,2098824,0
2008-05-21,3.1746,3.253,3.0637,3.0776,5084472,0
2008-05-22,3.0822,3.1792,3.0822,3.1516,1995906,0
2008-05-23,3.1423,3.2484,3.1283,3.2484,2126459,0
2008-05-27,3.2578,3.3502,3.2392,3.2994,2794049,0
2008-05-28,3.2716,3.3502,3.2254,3.2578,3144886,0
2008-05-29,3.2392,3.3408,3.2392,3.3084,1980734,0
2008-05-30,3.3225,3.3225,3.2671,3.2671,2483190,0
2008-06-02,3.2762,3.3084,3.2116,3.2484,1643651,0
2008-06-03,3.2716,3.2807,3.1423,3.2299,1829509,0
2008-06-04,3.2067,3.2208,3.1516,3.2023,1854547,0
2008-06-05,3.2023,3.3132,3.1792,3.3132,1361469,0
2008-06-06,3.2856,3.2945,3.1882,3.2299,1589151,0
2008-06-09,3.2208,3.2484,3.1651,3.2299,1882012,0
2008-06-10,3.1792,3.2023,3.0637,3.1097,4220426,0
2008-06-11,3.1006,3.1236,2.9528,3.0542,3263280,0
2008-06-12,3.0637,3.1561,3.0035,3.1236,2948324,0
2008-06-13,3.1283,3.1792,3.1192,3.1651,934061,0
2008-06-16,3.1561,3.2067,3.0822,3.1792,2102291,0
2008-06-17,3.1838,3.2116,3.1561,3.1651,2000834,0
2008-06-18,3.1607,3.2023,3.1006,3.1423,2009916,0
2008-06-19,3.1423,3.1699,3.0822,3.1468,1592836,0
2008-06-20,3.133,3.2254,3.0683,3.2208,2244832,0
2008-06-23,3.2345,3.2345,3.0776,3.0914,952511,0
2008-06-24,3.0728,3.1561,3.0497,3.0914,1034541,0
2008-06-25,3.0914,3.1978,3.0914,3.1978,1291232,0
2008-06-26,3.1561,3.1978,3.0822,3.133,1433627,0
2008-06-27,3.1097,3.1376,2.9804,3.1006,3238351,0
2008-06-30,3.1283,3.1283,2.9944,3.0082,1388956,0
2008-07-01,2.9944,3.0219,2.8972,2.9713,1893087,0
2008-07-02,2.9574,3.0129,2.9016,2.925,1748455,0
2008-07-03,2.925,2.9898,2.8558,2.8927,781907,0
2008-07-07,2.8927,2.9387,2.514,2.7632,3049543,0
2008-07-08,2.7404,2.9434,2.7034,2.9387,3011594,0
2008-07-09,2.9113,2.9944,2.8189,2.8371,1766810,0
2008-07-10,2.8371,2.8371,2.3706,2.634,8924726,0
2008-07-11,2.5828,2.9387,2.523,2.9297,6919446,0
2008-07-14,2.9574,3.1746,2.9016,3.1746,4292930,0
2008-07-15,3.1145,3.1607,2.976,3.0497,2841871,0
2008-07-16,3.0728,3.1651,3.0314,3.1376,1988849,0
2008-07-17,3.1882,3.2116,3.1192,3.1651,3079868,0
2008-07-18,3.1838,3.1882,3.0822,3.0868,2638663,0
2008-07-21,2.976,3.0451,2.8972,2.9528,1671622,0
2008-07-22,2.9297,3.0637,2.925,3.0497,2763556,0
2008-07-23,3.0497,3.0914,2.9574,3.0451,15985504,0
2008-07-24,3.0591,3.0728,2.8371,2.8418,2215697,0
2008-07-25,2.8511,2.9387,2.7726,2.8048,1489613,0
2008-07-28,2.8189,2.8418,2.6618,2.694,1911988,0
2008-07-29,2.7034,2.7632,2.6109,2.7404,1394367,0
2008-07-30,2.7494,2.8189,2.5694,2.7726,2400370,0
2008-07-31,2.7262,2.8189,2.7217,2.7494,988016,0
2008-08-01,2.7404,2.8511,2.6664,2.8234,1729742,0
2008-08-04,2.8234,2.8234,2.694,2.7034,2673960,0
2008-08-05,2.7404,2.7958,2.7124,2.7818,2415639,0
2008-08-06,2.8649,3.0267,2.8465,2.9205,3098401,0
2008-08-07,2.8695,2.8972,2.7356,2.791,2092121,0
2008-08-08,2.7772,2.8881,2.7726,2.8742,2400763,0
2008-08-11,2.8835,2.9898,2.8465,2.9387,1947570,0
2008-08-12,2.9387,2.9988,2.8927,2.9159,1221645,0
2008-08-13,2.9113,2.9342,2.8511,2.9159,908309,0
2008-08-14,2.9205,2.9665,2.9205,2.9297,1211422,0
2008-08-15,2.9528,3.0129,2.8742,2.925,888480,0
2008-08-18,2.925,2.9898,2.8603,2.8788,1148428,0
2008-08-19,2.8788,2.8788,2.7448,2.7862,1963198,0
2008-08-20,2.8001,2.9434,2.791,2.9113,1565575,0
2008-08-21,2.8511,2.925,2.8511,2.8695,1743141,0
2008-08-22,2.8695,2.9434,2.8144,2.925,2227565,0
2008-08-25,2.9387,2.9387,2.8603,2.8881,3638652,0
2008-08-26,2.8927,2.925,2.8418,2.9205,1836012,0
2008-08-27,2.9342,2.9574,2.8788,2.9434,2238686,0
2008-08-28,2.9574,3.0451,2.9205,3.0219,3557421,0
2008-08-29,3.0035,3.0683,2.9804,3.0219,2097670,0
2008-09-02,3.0683,3.1145,2.9898,3.0173,1885826,0
2008-09-03,3.0542,3.0728,2.9944,3.0542,1960995,0
2008-09-04,3.0035,3.0728,2.9944,3.0542,1324506,0
2008-09-05,3.0219,3.0728,2.9387,3.0497,1811041,0
2008-09-08,3.5303,3.692,3.3317,3.4011,10342233,0
2008-09-09,3.4335,3.4611,3.327,3.3317,5014328,0
2008-09-10,3.3963,3.4286,3.2901,3.3132,4334866,0
2008-09-11,3.2299,3.4379,3.1792,3.4102,3257847,0
2008-09-12,3.378,3.4657,3.3408,3.4517,2237503,0
2008-09-15,3.3454,3.4335,3.1978,3.2856,2331250,0
2008-09-16,3.1882,3.3364,3.0542,3.2392,3564803,0
2008-09-17,3.1651,3.2164,2.7034,2.8695,3939888,0
2008-09-18,2.8881,3.1838,2.6062,3.1192,5371235,0
2008-09-19,3.3547,3.4887,3.0868,3.2345,5704464,0
2008-09-22,3.2067,3.2671,3.0173,3.0219,1699737,0
2008-09-23,3.0219,3.1699,2.9804,2.9988,1888050,0
2008-09-24,2.9804,3.0082,2.9113,2.9205,1317825,0
2008-09-25,3.0314,3.0314,2.9434,2.985,1286631,0
2008-09-26,2.8927,2.9113,2.7958,2.8695,1783081,0
2008-09-29,2.8189,2.8189,2.5413,2.5694,2708746,0
2008-09-30,2.6986,2.8094,2.4998,2.7356,3727895,0
2008-10-01,2.7678,2.7678,2.657,2.7587,2041693,0
2008-10-02,2.7448,2.7541,2.5413,2.5556,2650188,0
2008-10-03,2.62,2.7632,2.62,2.62,2090250,0
2008-10-06,2.5046,2.8326,2.5046,2.8189,3742683,0
2008-10-07,2.828,2.8418,2.6708,2.8189,3213122,0
2008-10-08,2.6986,2.8048,2.597,2.7726,3790635,0
2008-10-09,2.8001,2.8558,2.3797,2.4953,3186994,0
2008-10-10,2.3336,2.5461,2.2226,2.5091,4102452,0
2008-10-13,2.5786,2.6801,2.4491,2.6708,3234657,0
2008-10-14,2.7217,2.8144,2.5828,2.7404,2549291,0
2008-10-15,2.6986,2.7309,2.4077,2.4122,3385657,0
2008-10-16,2.4122,2.6062,2.2504,2.5786,1887158,0
2008-10-17,2.4352,2.7632,2.4214,2.5507,2401066,0
2008-10-20,2.5879,2.7541,2.5879,2.7217,1939839,0
2008-10-21,2.7541,2.7632,2.6708,2.6801,878846,0
2008-10-22,2.6109,2.8001,2.5413,2.6246,1411331,0
2008-10-23,2.6522,2.6753,2.375,2.514,2386525,0
2008-10-24,2.3288,2.5461,2.1718,2.3519,1580680,0
2008-10-27,2.3103,2.3982,2.269,2.2874,1412448,0
2008-10-28,2.375,2.4398,2.1949,2.426,2079417,0
2008-10-29,2.375,2.4906,2.2874,2.3982,2305087,0
2008-10-30,2.4582,2.5646,2.4077,2.5556,1083219,0
2008-10-31,2.5323,2.7168,2.5184,2.7078,12558322,0
2008-11-03,2.7404,2.7404,2.634,2.7078,943250,0
2008-11-04,2.7448,2.8189,2.7078,2.7818,2305319,0
2008-11-05,2.7309,2.7818,2.597,2.634,2432110,0
2008-11-06,2.634,2.7124,2.6109,2.6431,1073611,0
2008-11-07,2.6109,2.6847,2.5599,2.6664,1637064,0
2008-11-10,2.7262,2.7818,2.657,2.7034,1538522,0
2008-11-11,2.6618,2.7356,2.6431,2.6431,1039052,0
2008-11-12,2.694,2.694,2.4444,2.4538,1711449,0
2008-11-13,2.4859,2.6153,2.2874,2.6153,1665764,0
2008-11-14,2.597,2.6013,2.3659,2.4352,1862502,0
2008-11-17,2.4166,2.5091,2.3474,2.4306,1123471,0
2008-11-18,2.4814,2.5507,2.3659,2.5461,2509316,0
2008-11-19,2.4722,2.4906,2.3013,2.3198,1447853,0
2008-11-20,2.3198,2.3243,1.9545,1.9776,2643729,0
2008-11-21,2.0702,2.3198,1.9729,2.3198,2487436,0
2008-11-24,2.3381,2.4722,2.218,2.4582,2040326,0
2008-11-25,2.5828,2.8558,2.5828,2.8511,4091332,0
2008-11-26,2.7726,2.8972,2.7541,2.8835,2485126,0
2008-11-28,2.8835,2.925,2.8371,2.925,581557,0
2008-12-01,2.8371,2.8788,2.5556,2.5828,1708771,0
2008-12-02,2.6522,2.8418,2.6153,2.8048,2370482,0
2008-12-03,2.7356,2.9342,2.7124,2.8326,1961382,0
2008-12-04,2.7217,2.8465,2.6896,2.7587,2976951,0
2008-12-05,2.6618,2.8972,2.6618,2.8603,2355598,0
2008-12-08,2.8695,2.9528,2.7958,2.8649,1929588,0
2008-12-09,2.8881,2.9387,2.7678,2.791,1825654,0
2008-12-10,2.791,2.8001,2.6896,2.7678,1712758,0
2008-12-11,2.7262,2.7587,2.514,2.5184,2144003,0
2008-12-12,2.4491,2.694,2.4491,2.694,1988564,0
2008-12-15,2.7124,2.8649,2.6708,2.8418,3482880,0
2008-12-16,2.8742,3.0683,2.791,3.0542,3198140,0
2008-12-17,3.0497,3.1516,2.8511,2.9483,4213808,0
2008-12-18,2.9574,2.9898,2.8144,2.8603,1815356,0
2008-12-19,2.9065,2.9713,2.791,2.8418,3478679,0
2008-12-22,2.8558,2.9205,2.6708,2.9205,2367038,0
2008-12-23,2.9619,3.0776,2.9387,2.9988,1484535,0
2008-12-24,3.036,3.0776,2.9804,3.0173,354358,0
2008-12-26,3.0497,3.0728,2.985,3.036,637069,0
2008-12-29,2.8742,2.9387,2.8189,2.8927,777951,0
2008-12-30,2.8742,2.9665,2.8048,2.9665,765160,0
2008-12-31,2.9665,3.0173,2.8927,2.9713,2170798,0
2009-01-02,2.976,3.0129,2.8927,2.9434,978088,0
2009-01-05,2.9387,3.1097,2.8972,3.0776,2560268,0
2009-01-06,3.0959,3.1699,2.976,3.1054,2493081,0
2009-01-07,3.0314,3.133,3.0219,3.0822,1248226,0
2009-01-08,3.0497,3.0728,2.9898,3.0497,1409907,0
2009-01-09,3.0314,3.0407,2.925,2.9574,2064794,0
2009-01-12,2.8788,2.9574,2.8234,2.8788,1523252,0
2009-01-13,2.8603,3.0173,2.8371,3.0173,1864632,0
2009-01-14,2.9619,3.0035,2.8927,2.9342,1189573,0
2009-01-15,2.9342,3.0407,2.8649,3.0035,1517585,0
2009-01-16,3.0451,3.1236,2.9113,3.0267,1720898,0
2009-01-20,3.0267,3.0267,2.7217,2.7958,4624546,0
2009-01-21,2.8326,2.9113,2.7034,2.8465,4180225,0
2009-01-22,2.8418,2.8881,2.7494,2.7587,2384774,0
2009-01-23,2.7404,2.8927,2.6896,2.828,1482084,0
2009-01-26,2.8418,2.976,2.8189,2.8465,1240916,0
2009-01-27,2.8603,2.9665,2.8048,2.9574,1345041,0
2009-01-28,3.0129,3.0129,2.8835,2.9434,1647516,0
2009-01-29,2.9159,2.9434,2.8234,2.8234,1357719,0
2009-01-30,2.8371,2.9434,2.8371,2.8649,1184029,0
2009-02-02,2.8326,2.9665,2.8144,2.9434,1348368,0
2009-02-03,2.9574,3.0035,2.8695,2.9665,2095170,0
2009-02-04,2.8465,2.8881,2.7958,2.8234,13754697,0
2009-02-05,2.828,2.8649,2.7772,2.8001,4416492,0
2009-02-06,2.8001,2.8511,2.7862,2.8326,3195966,0
2009-02-09,2.8603,2.8695,2.7541,2.8326,3557375,0
2009-02-10,2.8234,2.8511,2.7262,2.7262,3792596,0
2009-02-11,2.7632,2.8001,2.7262,2.7772,2495386,0
2009-02-12,2.7262,2.828,2.694,2.8234,2598974,0
2009-02-13,2.8189,2.8511,2.7309,2.7448,1972128,0
2009-02-17,2.7034,2.7678,2.6801,2.7078,1793564,0
2009-02-18,2.7404,2.7541,2.6801,2.7404,1488384,0
2009-02-19,2.7168,2.7678,2.5738,2.5879,3021539,0
2009-02-20,2.6109,2.7632,2.3474,2.7587,4655330,0
2009-02-23,2.7726,2.7772,2.657,2.657,2375963,0
2009-02-24,2.6986,2.8326,2.597,2.8189,2977042,0
2009-02-25,2.7818,2.8418,2.7309,2.7632,2194687,0
2009-02-26,2.7818,2.8418,2.7541,2.7678,1874158,0
2009-02-27,2.7124,2.8326,2.7078,2.7862,4392635,0
2009-03-02,2.7494,2.7772,2.6618,2.6986,3863682,0
2009-03-03,2.7217,2.7494,2.5738,2.6385,3095786,0
2009-03-04,2.6753,2.7217,2.5828,2.6801,1955169,0
2009-03-05,2.6246,2.6896,2.5368,2.5461,2035690,0
2009-03-06,2.5461,2.6013,2.4629,2.5599,2779987,0
2009-03-09,2.5184,2.5694,2.4769,2.4998,2390142,0
2009-03-10,2.5828,2.6847,2.5278,2.6801,2309164,0
2009-03-11,2.6847,2.7404,2.634,2.657,2276204,0
2009-03-12,2.657,2.7678,2.6431,2.7541,2383319,0
2009-03-13,2.8465,2.8835,2.7818,2.8511,2228996,0
2009-03-16,2.8881,2.9574,2.8144,2.8371,2038707,0
2009-03-17,2.8418,2.9387,2.8001,2.9387,1996151,0
2009-03-18,2.9159,2.9574,2.7958,2.9159,3601495,0
2009-03-19,2.9113,2.9483,2.7168,2.7309,3564467,0
2009-03-20,2.7448,2.7448,2.5368,2.5413,4724463,0
2009-03-23,2.6109,2.657,2.523,2.6295,5912265,0
2009-03-24,2.5879,2.6801,2.5599,2.5599,2338154,0
2009-03-25,2.5507,2.6986,2.5507,2.6618,2613572,0
2009-03-26,2.6896,2.7587,2.657,2.7587,2150402,0
2009-03-27,2.7494,2.8418,2.7034,2.7541,2440181,0
2009-03-30,2.6847,2.8371,2.6618,2.7678,2844663,0
2009-03-31,2.7632,2.8742,2.7632,2.8326,4487246,0
2009-04-01,2.828,2.9387,2.7958,2.8972,3961663,0
2009-04-02,2.8649,2.9804,2.8511,2.8927,3031082,0
2009-04-03,2.8927,2.9944,2.8649,2.9898,3692532,0
2009-04-06,2.9574,2.9988,2.9065,2.985,1790500,0
2009-04-07,2.9483,2.9804,2.8511,2.8511,1787150,0
2009-04-08,2.8603,2.9113,2.7818,2.8649,2127819,0
2009-04-09,2.8742,2.9804,2.8418,2.9804,3049732,0
2009-04-13,2.8558,2.985,2.8558,2.9483,3338729,0
2009-04-14,3.0407,3.0542,2.9159,2.9205,3797091,0
2009-04-15,2.9434,3.0129,2.9065,3.0035,2707829,0
2009-04-16,3.0407,3.0914,2.925,3.0497,2305970,0
2009-04-17,3.0591,3.0868,2.9944,3.036,1851229,0
2009-04-20,3.0314,3.0314,2.9159,2.925,2574004,0
2009-04-21,2.9205,2.9988,2.8881,2.9944,2922394,0
2009-04-22,2.9665,2.9988,2.9065,2.9113,3232233,0
2009-04-23,2.925,2.9804,2.9205,2.9528,3827855,0
2009-04-24,2.9898,2.9898,2.9342,2.9387,6771845,0
2009-04-27,2.9804,2.9898,2.9297,2.9528,5126050,0
2009-04-28,2.8558,2.925,2.8048,2.8649,2887635,0
2009-04-29,2.9065,2.9944,2.8788,2.9804,3471549,0
2009-04-30,3.0035,3.0822,2.9574,2.9713,3280380,0
2009-05-01,2.9574,3.0035,2.9113,2.985,2402169,0
2009-05-04,3.0173,3.0497,2.9619,3.0497,2536939,0
2009-05-05,3.0035,3.0451,2.9483,2.9988,2956420,0
2009-05-06,3.0407,3.0451,2.925,3.0451,3139822,0
2009-05-07,3.0728,3.0776,2.9528,2.985,4897184,0
2009-05-08,3.0173,3.1192,3.0082,3.1054,5516995,0
2009-05-11,3.0451,3.1283,3.0267,3.0822,3456819,0
2009-05-12,3.1054,3.1054,3.0173,3.036,2663276,0
2009-05-13,3.0219,3.0542,2.976,3.0035,3541248,0
2009-05-14,3.0407,3.0683,3.0082,3.0451,3311604,0
2009-05-15,3.0407,3.0497,2.976,2.9944,3482087,0
2009-05-18,3.0173,3.1561,3.0173,3.1423,2216160,0
2009-05-19,3.1283,3.1699,3.1054,3.1192,2178595,0
2009-05-20,3.1468,3.1882,3.0914,3.0959,2566240,0
2009-05-21,3.0683,3.1607,3.0591,3.1192,1775327,0
2009-05-22,3.1423,3.1468,3.0868,3.1054,1329953,0
2009-05-26,3.0914,3.1651,3.0728,3.1516,1806979,0
2009-05-27,3.1468,3.1468,2.9804,3.0219,2669168,0
2009-05-28,3.0407,3.0497,2.9804,3.0173,2837633,0
2009-05-29,3.0314,3.0776,3.0173,3.0776,2156614,0
2009-06-01,3.0822,3.1838,3.0776,3.1283,2452333,0
2009-06-02,3.1097,3.2299,3.1097,3.2254,2776426,0
2009-06-03,3.2254,3.2623,3.2023,3.2623,2027188,0
2009-06-04,3.2762,3.3225,3.2484,3.3132,2568402,0
2009-06-05,3.304,3.327,3.1978,3.2299,2128225,0
2009-06-08,3.193,3.2208,3.1607,3.1882,1947526,0
2009-06-09,3.193,3.2116,3.1468,3.1607,2058953,0
2009-06-10,3.1607,3.1699,2.9804,3.0497,5620303,0
2009-06-11,3.0637,3.1283,3.0219,3.0868,3115046,0
2009-06-12,3.0591,3.1423,3.0591,3.1423,2098563,0
2009-06-15,3.1376,3.1376,3.0728,3.0914,1681593,0
2009-06-16,3.1236,3.1236,3.0451,3.0822,1265343,0
2009-06-17,3.0728,3.1651,3.0683,3.1145,1764342,0
2009-06-18,3.1006,3.1651,3.1006,3.1468,1103745,0
2009-06-19,3.1792,3.2671,3.1561,3.2623,3284378,0
2009-06-22,3.253,3.2578,3.1746,3.1882,2806596,0
2009-06-23,3.1978,3.2671,3.1882,3.2067,2301615,0
2009-06-24,3.2208,3.2578,3.1838,3.193,2191193,0
2009-06-25,3.1792,3.2578,3.1746,3.2578,2179690,0
2009-06-26,3.253,3.3454,3.2392,3.3317,3837958,0
2009-06-29,3.3364,3.3454,3.2807,3.3084,2316798,0
2009-06-30,3.3408,3.3502,3.2807,3.3317,3202024,0
2009-07-01,3.3454,3.3685,3.3317,3.3454,3334800,0
2009-07-02,3.3084,3.3408,3.2623,3.2623,2394694,0
2009-07-06,3.2856,3.378,3.2716,3.3685,5189958,0
2009-07-07,3.378,3.3826,3.3132,3.3177,2203833,0
2009-07-08,3.3084,3.3408,3.2762,3.3177,3022134,0
2009-07-09,3.3225,3.3408,3.0868,3.3132,2446186,0
2009-07-10,3.2762,3.3826,3.2762,3.3547,2122073,0
2009-07-13,3.378,3.4193,3.3734,3.4193,3858448,0
2009-07-14,3.4472,3.4793,3.4011,3.4703,2407571,0
2009-07-15,3.521,3.521,3.4611,3.4887,4000853,0
2009-07-16,3.4842,3.4935,3.4611,3.4793,3395511,0
2009-07-17,3.4887,3.4887,3.4657,3.4749,3105276,0
2009-07-20,3.5117,3.5441,3.4887,3.5117,6361441,0
2009-07-21,3.535,3.5396,3.5024,3.5396,6033287,0
2009-07-22,3.415,3.415,3.3593,3.3734,6388767,0
2009-07-23,3.3734,3.3826,3.3547,3.3685,5232949,0
2009-07-24,3.3593,3.4011,3.3502,3.3734,37316995,0
2009-07-27,3.3963,3.5024,3.3963,3.4935,6286145,0
2009-07-28,3.4842,3.521,3.4703,3.4935,4575783,0
2009-07-29,3.5024,3.5165,3.4193,3.4472,2945081,0
2009-07-30,3.4935,3.5489,3.4935,3.521,4083319,0
2009-07-31,3.5303,3.5581,3.4842,3.4842,4078362,0
2009-08-03,3.5257,3.5581,3.5072,3.5396,3269788,0
2009-08-04,3.5303,3.5858,3.5165,3.5534,2819835,0
2009-08-05,3.5534,3.5718,3.521,3.5489,4476948,0
2009-08-06,3.5534,3.5674,3.4427,3.4657,5399891,0
2009-08-07,3.4749,3.5024,3.4335,3.4703,4906504,0
2009-08-10,3.4657,3.4749,3.4379,3.4565,2776808,0
2009-08-11,3.4472,3.4472,3.3963,3.4011,2436816,0
2009-08-12,3.3963,3.4472,3.3963,3.4193,2902676,0
2009-08-13,3.4472,3.4657,3.4193,3.4472,1792193,0
2009-08-14,3.4286,3.4749,3.3502,3.3869,4840309,0
2009-08-17,3.3364,3.4193,3.304,3.3963,4105775,0
2009-08-18,3.4472,3.4565,3.4102,3.4472,1839646,0
2009-08-19,3.4239,3.4379,3.4011,3.4335,2486690,0
2009-08-20,3.4379,3.5024,3.4286,3.5024,3616056,0
2009-08-21,3.5117,3.5489,3.4887,3.4935,3665738,0
2009-08-24,3.4935,3.5117,3.4565,3.4657,3019215,0
2009-08-25,3.4887,3.5072,3.4611,3.4793,2119224,0
2009-08-26,3.4749,3.4793,3.4472,3.4703,2829199,0
2009-08-27,3.4703,3.4749,3.4427,3.4703,2273089,0
2009-08-28,3.4703,3.4842,3.4517,3.4611,1955751,0
2009-08-31,3.4427,3.4703,3.4335,3.4611,2984605,0
2009-09-01,3.4517,3.4657,3.4193,3.4286,2525838,0
2009-09-02,3.4286,3.4286,3.3869,3.3963,2593784,0
2009-09-03,3.4056,3.4335,3.378,3.4335,1853366,0
2009-09-04,3.4379,3.4611,3.4011,3.4611,2010830,0
2009-09-08,3.4657,3.4842,3.4427,3.4657,2460769,0
2009-09-09,3.4657,3.4842,3.4379,3.4703,2743797,0
2009-09-10,3.4749,3.521,3.4517,3.5165,4126507,0
2009-09-11,3.5165,3.535,3.4887,3.5165,2617547,0
2009-09-14,3.535,3.5766,3.4982,3.5766,2060785,0
2009-09-15,3.5766,3.6364,3.5627,3.6135,2704179,0
2009-09-16,3.6456,3.6875,3.6183,3.6875,3318148,0
2009-09-17,3.6828,3.72,3.6364,3.6689,3215110,0
2009-09-18,3.6781,3.7429,3.6689,3.6968,3410757,0
2009-09-21,3.7059,3.7153,3.6689,3.6968,2181797,0
2009-09-22,3.7245,3.8538,3.7245,3.7847,6616224,0
2009-09-23,3.8215,3.8306,3.7476,3.7522,4183211,0
2009-09-24,3.7754,3.7754,3.6736,3.6828,4207154,0
2009-09-25,3.6828,3.6875,3.6135,3.6364,8200560,0
2009-09-28,3.6275,3.7059,3.6229,3.7014,4855963,0
2009-09-29,3.6828,3.7014,3.5906,3.6183,7858950,0
2009-09-30,3.6275,3.6689,3.5718,3.6413,4165593,0
2009-10-01,3.6456,3.6643,3.5858,3.6088,5341661,0
2009-10-02,3.5811,3.6828,3.5811,3.6599,4680401,0
2009-10-05,3.6875,3.692,3.6599,3.6875,3282894,0
2009-10-06,3.7153,3.7522,3.6828,3.7059,3724484,0
2009-10-07,3.7059,3.7245,3.6364,3.6828,4175814,0
2009-10-08,3.6828,3.7476,3.6828,3.729,5467762,0
2009-10-09,3.72,3.729,3.6781,3.729,3738153,0
2009-10-12,3.7337,3.7337,3.6781,3.7059,4292266,0
2009-10-13,3.5766,3.5766,3.4793,3.5534,14704328,0
2009-10-14,3.5581,3.595,3.5303,3.595,7020268,0
2009-10-15,3.5906,3.595,3.5581,3.5718,4397889,0
2009-10-16,3.5581,3.5766,3.535,3.5396,3739080,0
2009-10-19,3.5489,3.5858,3.535,3.5811,3342491,0
2009-10-20,3.5858,3.5906,3.5534,3.5674,3334313,0
2009-10-21,3.5674,3.5858,3.5489,3.5489,3952202,0
2009-10-22,3.5581,3.595,3.5441,3.5858,2760483,0
2009-10-23,3.5858,3.5906,3.5534,3.5674,2857037,0
2009-10-26,3.5858,3.595,3.5441,3.5766,4878094,0
2009-10-27,3.5766,3.5858,3.5303,3.535,6243771,0
2009-10-28,3.3869,3.4102,3.3317,3.3317,5871655,0
2009-10-29,3.3639,3.3963,3.3317,3.3826,4294175,0
2009-10-30,3.3826,3.3826,3.2762,3.2945,5791107,0
2009-11-02,3.2856,3.304,3.1423,3.2208,8310691,0
2009-11-03,3.1978,3.2716,3.1651,3.253,4406682,0
2009-11-04,3.2671,3.2807,3.1978,3.2067,6707604,0
2009-11-05,3.2164,3.2484,3.1838,3.2437,5940214,0
2009-11-06,3.2164,3.2484,3.1607,3.1978,5059114,0
2009-11-09,3.2023,3.2623,3.1978,3.2484,3145534,0
2009-11-10,3.2208,3.2484,3.1792,3.193,3325781,0
2009-11-11,3.2116,3.2345,3.193,3.2116,2943933,0
2009-11-12,3.2116,3.2116,3.1468,3.1561,2996204,0
2009-11-13,3.1561,3.193,3.1468,3.193,3504062,0
2009-11-16,3.193,3.2345,3.193,3.2254,3272383,0
2009-11-17,3.2208,3.2254,3.1882,3.193,2103365,0
2009-11-18,3.2023,3.2578,3.1882,3.2484,3370833,0
2009-11-19,3.2807,3.3593,3.2762,3.3317,6759451,0
2009-11-20,3.3364,3.3593,3.3317,3.3454,2104508,0
2009-11-23,3.3639,3.3916,3.2901,3.304,3035782,0
2009-11-24,3.2994,3.304,3.2345,3.2945,3428697,0
2009-11-25,3.2901,3.304,3.2578,3.2623,1728332,0
2009-11-27,3.2164,3.2762,3.2023,3.2437,1333841,0
2009-11-30,3.2392,3.3364,3.2208,3.327,3524942,0
2009-12-01,3.3225,3.3364,3.304,3.3177,2374052,0
2009-12-02,3.304,3.3502,3.304,3.3408,2934334,0
2009-12-03,3.3502,3.378,3.3408,3.3502,5750312,0
2009-12-04,3.3685,3.3869,3.3084,3.3593,6883702,0
2009-12-07,3.3685,3.3734,3.327,3.3502,2944768,0
2009-12-08,3.3177,3.378,3.3177,3.3225,3156404,0
2009-12-09,3.304,3.3317,3.304,3.3132,2567250,0
2009-12-10,3.3177,3.327,3.2994,3.3132,3163796,0
2009-12-11,3.3177,3.378,3.304,3.3734,2273645,0
2009-12-14,3.378,3.4102,3.3593,3.4102,2616818,0
2009-12-15,3.3963,3.4102,3.3225,3.3317,4321014,0
2009-12-16,3.3547,3.3685,3.3084,3.3177,2887884,0
2009-12-17,3.3177,3.3454,3.2994,3.3317,3793028,0
2009-12-18,3.3685,3.3826,3.3132,3.3132,4949650,0
2009-12-21,3.3454,3.3593,3.3317,3.3408,3609335,0
2009-12-22,3.3593,3.3734,3.3408,3.3547,3545695,0
2009-12-23,3.2807,3.2901,3.2392,3.2807,5406484,0
2009-12-24,3.2994,3.3177,3.2807,3.3084,1520308,0
2009-12-28,3.3084,3.3132,3.2807,3.2856,2504723,0
2009-12-29,3.2807,3.2901,3.2392,3.2578,1943753,0
2009-12-30,3.2716,3.2716,3.2299,3.2578,2064835,0
2009-12-31,3.2437,3.2578,3.2299,3.2345,2243581,0
2010-01-04,3.2484,3.2578,3.2164,3.253,3764120,0
2010-01-05,3.2484,3.2623,3.2392,3.2484,2897063,0
2010-01-06,3.253,3.2578,3.2345,3.2437,1836968,0
2010-01-07,3.2345,3.2437,3.2116,3.2254,2864840,0
2010-01-08,3.2254,3.2254,3.2116,3.2208,2388659,0
2010-01-11,3.2345,3.2437,3.2023,3.2067,2716475,0
2010-01-12,3.2067,3.2067,3.1792,3.193,2848659,0
2010-01-13,3.2023,3.2116,3.1792,3.2067,1653661,0
2010-01-14,3.1978,3.2116,3.1792,3.193,1934260,0
2010-01-15,3.193,3.2208,3.1792,3.2116,2975772,0
2010-01-19,3.2116,3.2299,3.193,3.193,4310189,0
2010-01-20,3.2023,3.2067,3.1746,3.1838,3935466,0
2010-01-21,3.1978,3.1978,3.1561,3.1561,2898526,0
2010-01-22,3.1516,3.1651,3.0728,3.1145,5556627,0
2010-01-25,3.1097,3.1283,3.0959,3.1192,4052228,0
2010-01-26,3.1006,3.1192,3.0728,3.0868,5170187,0
2010-01-27,3.0822,3.1145,3.0728,3.1145,3651826,0
2010-01-28,3.1192,3.2067,3.0868,3.1792,5495371,0
2010-01-29,3.193,3.2067,3.1838,3.1882,2484145,0
2010-02-01,3.1978,3.2299,3.1699,3.1882,2781820,0
2010-02-02,3.2578,3.304,3.2254,3.2762,7207663,0
2010-02-03,3.2762,3.3225,3.2716,3.2994,3253471,0
2010-02-04,3.2856,3.3084,3.2345,3.2392,2567017,0
2010-02-05,3.2623,3.2762,3.2164,3.2623,3266638,0
2010-02-08,3.2671,3.2901,3.253,3.2623,1812947,0
2010-02-09,3.2623,3.2716,3.2208,3.2254,3266066,0
2010-02-10,3.2164,3.2254,3.1792,3.1792,2798003,0
2010-02-11,3.1792,3.2716,3.1607,3.1882,2505274,0
2010-02-12,3.1882,3.193,3.1423,3.193,2936134,0
2010-02-16,3.2067,3.2716,3.1978,3.2716,3596024,0
2010-02-17,3.2762,3.2762,3.2345,3.2762,2948097,0
2010-02-18,3.2623,3.2716,3.2345,3.253,3051098,0
2010-02-19,3.2299,3.253,3.1054,3.1097,12534476,0
2010-02-22,3.1283,3.1376,3.0868,3.1097,5602900,0
2010-02-23,3.1097,3.1192,3.0776,3.0868,5086211,0
2010-02-24,3.0822,3.0959,3.0591,3.0822,5010276,0
2010-02-25,3.0591,3.0822,3.0591,3.0776,3824790,0
2010-02-26,3.0683,3.1376,3.0683,3.1236,4370747,0
2010-03-01,3.133,3.1699,3.1192,3.1376,4454396,0
2010-03-02,3.1561,3.1561,3.1192,3.1283,3647520,0
2010-03-03,3.1236,3.1423,3.1192,3.1283,2449306,0
2010-03-04,3.1423,3.1468,3.1006,3.1097,3177712,0
2010-03-05,3.133,3.1423,3.1006,3.1145,4019550,0
2010-03-08,3.1192,3.133,3.1054,3.1192,2512831,0
2010-03-09,3.1192,3.1468,3.1097,3.133,3864683,0
2010-03-10,3.133,3.1561,3.1236,3.1516,3331941,0
2010-03-11,3.1423,3.1561,3.1097,3.1376,3727310,0
2010-03-12,3.1423,3.1561,3.1145,3.1145,2888653,0
2010-03-15,3.1192,3.1376,3.0959,3.1097,3114213,0
2010-03-16,3.1236,3.1236,3.1006,3.1236,2397938,0
2010-03-17,3.1283,3.1746,3.1236,3.1651,3066362,0
2010-03-18,3.1746,3.2299,3.1699,3.2208,2962155,0
2010-03-19,3.2208,3.2345,3.193,3.2164,4274125,0
2010-03-22,3.2067,3.2484,3.2023,3.2484,3183597,0
2010-03-23,3.2254,3.2254,3.1607,3.1746,5171090,0
2010-03-24,3.1746,3.2023,3.1561,3.1699,4560389,0
2010-03-25,3.1792,3.1792,3.1376,3.1423,3668171,0
2010-03-26,3.1561,3.1561,3.0776,3.1097,6358868,0
2010-03-29,3.1192,3.1423,3.0959,3.1097,3121937,0
2010-03-30,3.1192,3.133,3.0959,3.1097,3477954,0
2010-03-31,3.1097,3.1468,3.0959,3.1145,4372701,0
2010-04-01,3.133,3.1561,3.1006,3.1561,4439415,0
2010-04-05,3.1561,3.1792,3.1468,3.1607,3913446,0
2010-04-06,3.1607,3.1607,3.1423,3.1561,4329700,0
2010-04-07,3.1561,3.1607,3.1423,3.1516,3420517,0
2010-04-08,3.1607,3.1699,3.1236,3.1651,4209320,0
2010-04-09,3.1746,3.1838,3.1651,3.1792,2279336,0
2010-04-12,3.1838,3.1978,3.1746,3.193,3018141,0
2010-04-13,3.1978,3.2254,3.1699,3.2164,5689049,0
2010-04-14,3.2299,3.2392,3.2023,3.2345,3629317,0
2010-04-15,3.2392,3.2392,3.2116,3.2116,2874072,0
2010-04-16,3.2484,3.2484,3.1978,3.2116,4374890,0
2010-04-19,3.2116,3.2345,3.1978,3.2116,6160786,0
2010-04-20,3.2254,3.2623,3.2208,3.2623,6256340,0
2010-04-21,3.2671,3.2901,3.2578,3.2716,6503197,0
2010-04-22,3.2716,3.2762,3.2484,3.2623,6258304,0
2010-04-23,3.2586,3.2826,3.2541,3.2826,4416382,0
2010-04-26,3.2856,3.304,3.2856,3.2994,5914512,0
2010-04-27,3.304,3.304,3.2762,3.2807,9218282,0
2010-04-28,3.1838,3.1882,3.1236,3.1468,6794371,0
2010-04-29,3.1561,3.1651,3.1054,3.1516,6073951,0
2010-04-30,3.1699,3.1699,3.0959,3.1006,5824526,0
2010-05-03,3.1006,3.1097,3.0542,3.0914,4722229,0
2010-05-04,3.0914,3.0914,2.9804,2.9944,10209418,0
2010-05-05,2.9898,3.0082,2.9574,2.985,6590191,0
2010-05-06,2.985,2.9898,2.6522,2.9016,12209825,0
2010-05-07,2.9065,2.9713,2.8972,2.9483,10453680,0
2010-05-10,3.036,3.0497,2.9434,2.985,8125156,0
2010-05-11,2.9619,3.0451,2.9528,3.0035,6915212,0
2010-05-12,2.9988,3.0959,2.9944,3.0637,5122881,0
2010-05-13,3.0637,3.0728,3.036,3.0542,2855727,0
2010-05-14,3.036,3.0542,2.9713,3.0451,5700857,0
2010-05-17,3.0542,3.0822,3.0035,3.0683,5320099,0
2010-05-18,3.0822,3.0914,3.0267,3.0314,4540637,0
2010-05-19,3.0267,3.0497,2.9804,3.036,4752621,0
2010-05-20,2.985,3.0129,2.9574,2.9574,6105920,0
2010-05-21,2.925,3.0497,2.9205,3.0173,7746502,0
2010-05-24,3.0082,3.0683,2.985,3.0173,5795810,0
2010-05-25,2.9665,3.0637,2.9574,3.0637,5739396,0
2010-05-26,3.0728,3.0822,2.9988,3.0129,7514201,0
2010-05-27,3.0591,3.1145,3.0314,3.1097,4346414,0
2010-05-28,3.1097,3.1423,3.0914,3.133,4022827,0
2010-06-01,3.1192,3.1561,3.0822,3.0822,3398857,0
2010-06-02,3.1006,3.1468,3.0822,3.1468,3260150,0
2010-06-03,3.1283,3.1699,3.1283,3.1516,2977948,0
2010-06-04,3.133,3.1376,3.0822,3.0868,3915955,0
2010-06-07,3.1097,3.1792,3.0914,3.133,5137636,0
2010-06-08,3.1516,3.1561,3.1006,3.1561,4172043,0
2010-06-09,3.1561,3.1699,3.1097,3.1192,3174718,0
2010-06-10,3.1516,3.1792,3.1192,3.1792,2339194,0
2010-06-11,3.1423,3.1746,3.1097,3.1699,3216398,0
2010-06-14,3.2023,3.2208,3.1746,3.1978,3812099,0
2010-06-15,3.2299,3.2299,3.1978,3.2067,4051933,0
2010-06-16,3.193,3.2484,3.193,3.2345,3089105,0
2010-06-17,3.253,3.253,3.1882,3.2067,4190056,0
2010-06-18,3.2208,3.2623,3.2208,3.2578,3340680,0
2010-06-21,3.2807,3.2901,3.2671,3.2807,3093355,0
2010-06-22,3.2807,3.2994,3.2392,3.2484,3344562,0
2010-06-23,3.253,3.2994,3.2116,3.2901,5262508,0
2010-06-24,3.2807,3.3132,3.2623,3.2945,3711220,0
2010-06-25,3.3132,3.3734,3.2994,3.3685,7323208,0
2010-06-28,3.3734,3.4056,3.3593,3.3685,4589860,0
2010-06-29,3.3408,3.3685,3.2945,3.2994,3743582,0
2010-06-30,3.3064,3.3496,3.2826,3.2923,3253235,0
2010-07-01,3.3132,3.3502,3.2484,3.2994,6034145,0
2010-07-02,3.327,3.3685,3.2623,3.3454,6478675,0
2010-07-06,3.3826,3.4102,3.327,3.3364,7867171,0
2010-07-07,3.2254,3.3225,3.2067,3.2994,6825236,0
2010-07-08,3.2762,3.3454,3.2762,3.3084,3827168,0
2010-07-09,3.2945,3.3502,3.2856,3.3408,4686286,0
2010-07-12,3.3177,3.3639,3.2856,3.2945,3933656,0
2010-07-13,3.3132,3.3364,3.3084,3.3177,3716818,0
2010-07-14,3.304,3.3502,3.2807,3.3364,6719933,0
2010-07-15,3.3454,3.3454,3.2856,3.3225,2245453,0
2010-07-16,3.3132,3.3593,3.2945,3.3502,6845067,0
2010-07-19,3.3547,3.3593,3.327,3.3502,2253577,0
2010-07-20,3.3317,3.3593,3.3177,3.3593,2234371,0
2010-07-21,3.3685,3.3869,3.3364,3.3364,2663598,0
2010-07-22,3.3502,3.3916,3.3502,3.3869,5389033,0
2010-07-23,3.3826,3.415,3.3593,3.415,3107497,0
2010-07-26,3.415,3.4657,3.3963,3.4565,3830013,0
2010-07-27,3.4657,3.4749,3.3963,3.415,5079230,0
2010-07-28,3.4102,3.4611,3.3963,3.4472,4467937,0
2010-07-29,3.3317,3.3685,3.1882,3.2208,13174988,0
2010-07-30,3.2208,3.2437,3.1978,3.2208,5234947,0
2010-08-02,3.2345,3.2671,3.2254,3.2345,3920801,0
2010-08-03,3.2345,3.2578,3.2116,3.2299,2269010,0
2010-08-04,3.253,3.2716,3.2392,3.253,1942257,0
2010-08-05,3.2623,3.2762,3.193,3.1978,4441231,0
2010-08-06,3.193,3.2716,3.1882,3.2623,2836417,0
2010-08-09,3.2578,3.3084,3.2578,3.304,2578663,0
2010-08-10,3.2994,3.3225,3.253,3.2994,2853460,0
2010-08-11,3.2671,3.2901,3.2484,3.2484,2926485,0
2010-08-12,3.2345,3.2671,3.2067,3.253,3676033,0
2010-08-13,3.253,3.253,3.193,3.193,3721819,0
2010-08-16,3.2023,3.2164,3.1699,3.2164,2975389,0
2010-08-17,3.2392,3.2392,3.1792,3.1978,3831339,0
2010-08-18,3.1978,3.2208,3.1882,3.2116,3452535,0
2010-08-19,3.2067,3.2116,3.1468,3.1516,4298894,0
2010-08-20,3.1468,3.1699,3.1423,3.1699,2994125,0
2010-08-23,3.1746,3.1978,3.1561,3.1561,2461338,0
2010-08-24,3.1423,3.1516,3.1192,3.1283,3814209,0
2010-08-25,3.1236,3.1236,3.036,3.1054,5538134,0
2010-08-26,3.1054,3.1145,3.0497,3.0497,6847075,0
2010-08-27,3.0683,3.1145,3.0129,3.1097,4032159,0
2010-08-30,3.1283,3.1516,3.1054,3.1054,2938565,0
2010-08-31,3.1153,3.1582,3.096,3.1489,2777793,0
2010-09-01,3.1792,3.1978,3.1607,3.1978,2572744,0
2010-09-02,3.1978,3.2164,3.1838,3.2067,1924409,0
2010-09-03,3.2254,3.2299,3.193,3.2116,1743905,0
2010-09-07,3.2116,3.2116,3.1882,3.193,1592203,0
2010-09-08,3.2116,3.2208,3.1882,3.2208,2685174,0
2010-09-09,3.2345,3.2392,3.2208,3.2392,2014037,0
2010-09-10,3.2116,3.2254,3.1882,3.2023,2584372,0
2010-09-13,3.2164,3.2164,3.1699,3.1978,4168466,0
2010-09-14,3.193,3.2164,3.1746,3.1978,2186840,0
2010-09-15,3.1978,3.2254,3.1882,3.2164,2160406,0
2010-09-16,3.2208,3.2299,3.1882,3.2023,2233429,0
2010-09-17,3.2164,3.2299,3.2067,3.2164,2938910,0
2010-09-20,3.2345,3.253,3.2164,3.253,5304296,0
2010-09-21,3.253,3.2762,3.2392,3.253,4316172,0
2010-09-22,3.2623,3.304,3.2578,3.2901,2942167,0
2010-09-23,3.2901,3.3132,3.2716,3.2716,3297086,0
2010-09-24,3.2994,3.3317,3.2856,3.3317,3282864,0
2010-09-27,3.3225,3.3317,3.304,3.3084,3806458,0
2010-09-28,3.3132,3.327,3.2994,3.327,2352155,0
2010-09-29,3.3225,3.3502,3.3132,3.327,3451373,0
2010-09-30,3.3304,3.3401,3.2875,3.2971,6251400,0
2010-10-01,3.2994,3.3454,3.2994,3.3454,4783585,0
2010-10-04,3.3502,3.3734,3.3408,3.3734,5493939,0
2010-10-05,3.3869,3.4102,3.3639,3.4102,8254604,0
2010-10-06,3.2945,3.2945,3.2437,3.2623,4353263,0
2010-10-07,3.2623,3.2856,3.2484,3.2484,2367233,0
2010-10-08,3.2484,3.2578,3.2345,3.253,3089903,0
2010-10-11,3.2623,3.2807,3.2484,3.2671,2207046,0
2010-10-12,3.253,3.2762,3.253,3.2671,2191168,0
2010-10-13,3.2856,3.2856,3.2484,3.2623,2634377,0
2010-10-14,3.2671,3.2856,3.253,3.2762,2283756,0
2010-10-15,3.2807,3.2901,3.2623,3.2716,1637128,0
2010-10-18,3.2856,3.2901,3.253,3.2807,2287895,0
2010-10-19,3.2671,3.3132,3.2671,3.2901,2776004,0
2010-10-20,3.2994,3.327,3.2945,3.3132,1787139,0
2010-10-21,3.3084,3.327,3.2901,3.3084,1801887,0
2010-10-22,3.2994,3.3084,3.2762,3.2762,2307631,0
2010-10-25,3.2762,3.2994,3.2578,3.2623,3104365,0
2010-10-26,3.253,3.2671,3.2437,3.2437,2412672,0
2010-10-27,3.2437,3.2578,3.2023,3.2116,3353584,0
2010-10-28,3.2437,3.2437,3.2208,3.2208,2584353,0
2010-10-29,3.2232,3.249,3.2183,3.2386,2468694,0
2010-11-01,3.1561,3.1792,3.1236,3.1651,8629385,0
2010-11-02,3.1651,3.2208,3.1423,3.2208,5834651,0
2010-11-03,3.2299,3.2299,3.2023,3.2254,3647789,0
2010-11-04,3.2484,3.2578,3.2164,3.253,3961849,0
2010-11-05,3.2484,3.2671,3.2437,3.2671,2310064,0
2010-11-08,3.2671,3.2901,3.253,3.2856,2382730,0
2010-11-09,3.2762,3.2856,3.2437,3.2623,2158102,0
2010-11-10,3.2345,3.2437,3.2116,3.2299,3799907,0
2010-11-11,3.2116,3.2254,3.193,3.1978,2718496,0
2010-11-12,3.1882,3.2164,3.1882,3.2023,2375522,0
2010-11-15,3.2023,3.2208,3.1607,3.1651,3952412,0
2010-11-16,3.1607,3.1792,3.133,3.1561,3423802,0
2010-11-17,3.1651,3.1882,3.1468,3.1792,1790218,0
2010-11-18,3.1978,3.2067,3.1699,3.1838,2389818,0
2010-11-19,3.1838,3.193,3.1607,3.193,2298886,0
2010-11-22,3.1838,3.2067,3.1792,3.2023,3291295,0
2010-11-23,3.1882,3.2116,3.1838,3.2067,2104449,0
2010-11-24,3.2116,3.2164,3.2067,3.2116,2095222,0
2010-11-26,3.2116,3.2208,3.2067,3.2164,512168,0
2010-11-29,3.2067,3.253,3.2067,3.253,2226313,0
2010-11-30,3.2444,3.2586,3.2062,3.2062,2308829,0
2010-12-01,3.2254,3.2345,3.1838,3.2164,3439478,0
2010-12-02,3.2208,3.253,3.2067,3.2484,2890464,0
2010-12-03,3.2437,3.2807,3.2299,3.2807,1684867,0
2010-12-06,3.2807,3.2856,3.2437,3.2716,1920840,0
2010-12-07,3.2807,3.2856,3.2623,3.2716,2580051,0
2010-12-08,3.2623,3.2807,3.2437,3.2623,1860026,0
2010-12-09,3.2807,3.304,3.2623,3.2994,2621267,0
2010-12-10,3.3132,3.3408,3.2807,3.3408,3693175,0
2010-12-13,3.3454,3.3734,3.3364,3.3639,3198906,0
2010-12-14,3.3593,3.3734,3.327,3.3547,2268775,0
2010-12-15,3.2484,3.3408,3.2437,3.2437,4756032,0
2010-12-16,3.2484,3.2994,3.2437,3.2945,2398655,0
2010-12-17,3.2856,3.2856,3.2254,3.253,5072998,0
2010-12-20,3.2716,3.304,3.2623,3.304,3312922,0
2010-12-21,3.3132,3.3225,3.304,3.3177,2646952,0
2010-12-22,3.3225,3.3408,3.3177,3.3177,3551952,0
2010-12-23,3.2254,3.2437,3.2116,3.2345,2552565,0
2010-12-27,3.2254,3.2392,3.2116,3.2254,2706734,0
2010-12-28,3.2392,3.2437,3.2254,3.2345,1618148,0
2010-12-29,3.2348,3.2395,3.2156,3.2251,1856922,0
2010-12-30,3.2156,3.2586,3.2156,3.2493,1722327,0
2010-12-31,3.2495,3.2599,3.2336,3.2336,1818739,0
2011-01-03,3.2484,3.2578,3.2116,3.2299,2994695,0
2011-01-04,3.2299,3.2299,3.1651,3.1699,4390722,0
2011-01-05,3.1699,3.2023,3.1651,3.2023,3157856,0
2011-01-06,3.1978,3.2299,3.1882,3.2116,2645181,0
2011-01-07,3.2023,3.2208,3.193,3.2116,1327027,0
2011-01-10,3.2067,3.2208,3.193,3.2067,1297413,0
2011-01-11,3.2164,3.2254,3.2023,3.2116,1711004,0
2011-01-12,3.2299,3.2437,3.2164,3.2392,2376103,0
2011-01-13,3.2392,3.2437,3.2254,3.2299,1858823,0
2011-01-14,3.2345,3.253,3.2254,3.253,1655614,0
2011-01-18,3.253,3.253,3.2299,3.2345,1330990,0
2011-01-19,3.2254,3.2437,3.1699,3.1746,2916058,0
2011-01-20,3.1651,3.2023,3.1651,3.1651,2142159,0
2011-01-21,3.1792,3.1882,3.1651,3.1746,1831122,0
2011-01-24,3.1699,3.2023,3.1699,3.2023,1900578,0
2011-01-25,3.2023,3.2164,3.1882,3.1978,2112441,0
2011-01-26,3.1978,3.2116,3.1882,3.1978,3118630,0
2011-01-27,3.2208,3.2208,3.1882,3.2023,3087866,0
2011-01-28,3.2164,3.2164,3.1792,3.1792,1966047,0
2011-01-31,3.2017,3.2017,3.1699,3.1752,1336707,0
2011-02-01,3.1792,3.2116,3.1746,3.2116,2649821,0
2011-02-02,3.1978,3.2116,3.1882,3.2116,2746398,0
2011-02-03,3.2067,3.2164,3.1978,3.2164,1934084,0
2011-02-04,3.2116,3.2208,3.193,3.2116,2273665,0
2011-02-07,3.2254,3.2623,3.2116,3.2578,3121574,0
2011-02-08,3.253,3.2623,3.2392,3.2578,2059209,0
2011-02-09,3.2623,3.2623,3.2345,3.2345,2208166,0
2011-02-10,3.2345,3.2578,3.2116,3.2208,3736353,0
2011-02-11,3.2023,3.2299,3.2023,3.2299,1419301,0
2011-02-14,3.2208,3.2392,3.1978,3.2208,1958443,0
2011-02-15,3.2023,3.2164,3.193,3.2023,1821332,0
2011-02-16,3.2067,3.2208,3.1882,3.193,2729507,0
2011-02-18,3.2392,3.2623,3.2254,3.2578,2955394,0
2011-02-22,3.2484,3.2762,3.2392,3.2484,2989171,0
2011-02-23,3.2484,3.2623,3.2208,3.2484,2461025,0
2011-02-24,3.2437,3.2578,3.2345,3.2578,2679369,0
2011-02-25,3.2578,3.2994,3.2578,3.2994,2637465,0
2011-02-28,3.3018,3.3113,3.2875,3.2971,1746707,0
2011-03-01,3.316,3.316,3.2779,3.2779,1709228,0
2011-03-02,3.2826,3.2971,3.2733,3.2875,1932578,0
2011-03-03,3.3018,3.3113,3.2923,3.2971,1972065,0
2011-03-04,3.3084,3.3084,3.253,3.2578,2638643,0
2011-03-07,3.2623,3.2807,3.2299,3.253,2300065,0
2011-03-08,3.2392,3.2856,3.2392,3.2716,2137172,0
2011-03-09,3.2716,3.2856,3.2623,3.2671,1861594,0
2011-03-10,3.2634,3.2733,3.2395,3.2395,2217713,0
2011-03-11,3.2392,3.2623,3.2345,3.2345,1635932,0
2011-03-14,3.2392,3.2578,3.2254,3.253,1590225,0
2011-03-15,3.2345,3.2762,3.2208,3.2578,4711992,0
2011-03-16,3.2578,3.2716,3.2345,3.2345,5199355,0
2011-03-17,3.2634,3.2779,3.2348,3.2348,4618433,0
2011-03-18,3.2493,3.2733,3.2444,3.2634,2623983,0
2011-03-21,3.2807,3.2945,3.2762,3.2901,2357662,0
2011-03-22,3.2923,3.2923,3.2733,3.2779,2055622,0
2011-03-23,3.2856,3.304,3.2671,3.2901,2120812,0
2011-03-24,3.2945,3.304,3.2345,3.2578,3350523,0
2011-03-25,3.2733,3.2971,3.2634,3.2971,2375034,0
2011-03-28,3.2807,3.2807,3.2437,3.2437,3638205,0
2011-03-29,3.2484,3.253,3.2164,3.2164,3069373,0
2011-03-30,3.2208,3.2484,3.2116,3.2437,2433936,0
2011-03-31,3.244,3.2915,3.244,3.2758,3569088,0
2011-04-01,3.3304,3.3688,3.316,3.3447,8569670,0
2011-04-04,3.3447,3.3831,3.3255,3.3688,8666416,0
2011-04-05,3.3786,3.388,3.3639,3.3639,6496885,0
2011-04-06,3.3786,3.3831,3.3592,3.3639,5535556,0
2011-04-07,3.3592,3.3734,3.3496,3.3496,3758257,0
2011-04-08,3.3688,3.3688,3.3113,3.3304,4615688,0
2011-04-11,3.3447,3.3786,3.3304,3.3352,3894306,0
2011-04-12,3.3255,3.3592,3.3018,3.3018,2820038,0
2011-04-13,3.3113,3.3304,3.3018,3.3064,2499052,0
2011-04-14,3.321,3.3447,3.3064,3.3447,1852938,0
2011-04-15,3.3352,3.3496,3.3255,3.3447,2478244,0
2011-04-18,3.3304,3.3447,3.316,3.3401,2628348,0
2011-04-19,3.3496,3.3496,3.321,3.3352,1398476,0
2011-04-20,3.3592,3.3688,3.3496,3.3592,2400750,0
2011-04-21,3.3639,3.3734,3.3592,3.3639,3314645,0
2011-04-25,3.3786,3.3786,3.3543,3.3688,2931357,0
2011-04-26,3.3688,3.3926,3.3639,3.3786,3428774,0
2011-04-27,3.388,3.3926,3.3639,3.3734,3385519,0
2011-04-28,3.3786,3.4166,3.3734,3.4166,2963057,0
2011-04-29,3.4078,3.4342,3.3865,3.4342,2324995,0
2011-05-02,3.4406,3.4548,3.4359,3.4359,2234896,0
2011-05-03,3.4406,3.4548,3.4215,3.4406,1414024,0
2011-05-04,3.4501,3.479,3.4215,3.4548,2780752,0
2011-05-05,3.4595,3.479,3.4454,3.4695,4114606,0
2011-05-06,3.479,3.479,3.4501,3.4595,1997453,0
2011-05-09,3.4645,3.4884,3.4548,3.4742,2682667,0
2011-05-10,3.4835,3.4884,3.4645,3.479,2430694,0
2011-05-11,3.479,3.4835,3.4501,3.4501,1987363,0
2011-05-12,3.4501,3.4742,3.4454,3.4695,2047783,0
2011-05-13,3.479,3.479,3.4262,3.4262,1801703,0
2011-05-16,3.4262,3.4548,3.4215,3.4262,1806838,0
2011-05-17,3.4311,3.4454,3.4071,3.4166,1469907,0
2011-05-18,3.4262,3.4359,3.4119,3.4262,1440639,0
2011-05-19,3.4454,3.4501,3.4262,3.4406,1596627,0
2011-05-20,3.4359,3.4595,3.4311,3.4454,2164565,0
2011-05-23,3.4645,3.4645,3.4359,3.4454,1687579,0
2011-05-24,3.4695,3.4695,3.4359,3.4406,2201509,0
2011-05-25,3.4406,3.4595,3.4262,3.4359,2269308,0
2011-05-26,3.4359,3.4595,3.4262,3.4595,1987712,0
2011-05-27,3.4645,3.4835,3.4548,3.4695,2206698,0
2011-05-31,3.4791,3.4946,3.4484,3.4689,4007048,0
2011-06-01,3.4695,3.4695,3.4311,3.4311,1953969,0
2011-06-02,3.4406,3.4454,3.4215,3.4454,2608652,0
2011-06-03,3.4262,3.4595,3.4215,3.4359,1611633,0
2011-06-06,3.4359,3.4548,3.4359,3.4359,1885484,0
2011-06-07,3.4469,3.4715,3.4469,3.4715,2120256,0
2011-06-08,3.4518,3.521,3.4518,3.5063,4511964,0
2011-06-09,3.5063,3.5112,3.4715,3.4766,2262235,0
2011-06-10,3.4884,3.4884,3.4501,3.4501,2360629,0
2011-06-13,3.4501,3.4695,3.4359,3.4645,2906089,0
2011-06-14,3.4742,3.4884,3.4595,3.4695,2736585,0
2011-06-15,3.4548,3.4884,3.4548,3.4695,1849043,0
2011-06-16,3.4817,3.5063,3.4715,3.4914,2892399,0
2011-06-17,3.4715,3.5014,3.4668,3.4817,3111506,0
2011-06-20,3.4884,3.5267,3.4835,3.5172,2411305,0
2011-06-21,3.5316,3.5506,3.5221,3.5316,2490225,0
2011-06-22,3.5555,3.5697,3.5221,3.5506,5300902,0
2011-06-23,3.5359,3.5459,3.521,3.5308,3367138,0
2011-06-24,3.5508,3.5606,3.5308,3.5606,3531258,0
2011-06-27,3.5655,3.5705,3.526,3.5359,3605100,0
2011-06-28,3.5409,3.5557,3.521,3.5557,2901413,0
2011-06-29,3.5655,3.5805,3.5557,3.5805,2460371,0
2011-06-30,3.5876,3.5927,3.577,3.5927,3063630,0
2011-07-01,3.5952,3.6449,3.5904,3.6449,6482102,0
2011-07-05,3.6694,3.6744,3.6449,3.6744,6518529,0
2011-07-06,3.6842,3.704,3.6646,3.6941,8541789,0
2011-07-07,3.7337,3.7337,3.6992,3.704,7671029,0
2011-07-08,3.6992,3.709,3.6842,3.6941,4319080,0
2011-07-11,3.6941,3.6992,3.6399,3.6399,5484577,0
2011-07-12,3.6349,3.6399,3.5853,3.5853,6850799,0
2011-07-13,3.5904,3.6299,3.5853,3.615,4498947,0
2011-07-14,3.6349,3.6349,3.5853,3.5853,3785493,0
2011-07-15,3.5853,3.6003,3.5359,3.5756,5502086,0
2011-07-18,3.5805,3.5805,3.521,3.5359,3271185,0
2011-07-19,3.5359,3.6003,3.526,3.5952,3120532,0
2011-07-20,3.5853,3.5952,3.5359,3.5853,4366476,0
2011-07-21,3.6051,3.6449,3.6003,3.615,3104151,0
2011-07-22,3.62,3.6349,3.6051,3.6299,3027612,0
2011-07-25,3.5705,3.6003,3.526,3.5308,6433604,0
2011-07-26,3.5308,3.5359,3.4668,3.4962,8573588,0
2011-07-27,3.5063,3.5063,3.4469,3.4569,7733603,0
2011-07-28,3.4668,3.4865,3.4223,3.4715,3911447,0
2011-07-29,3.4333,3.4588,3.3358,3.4279,8698579,0
2011-08-01,3.5359,3.5853,3.5014,3.5508,6473769,0
2011-08-02,3.556,3.5713,3.5098,3.515,4313053,0
2011-08-03,3.5409,3.5409,3.4668,3.5162,6118658,0
2011-08-04,3.5063,3.5162,3.4122,3.4122,7281697,0
2011-08-05,3.4618,3.4715,3.3331,3.3974,8133204,0
2011-08-08,3.2145,3.3382,3.165,3.165,11584396,0
2011-08-09,3.1699,3.5606,3.1303,3.5606,11745826,0
2011-08-10,3.5063,3.5805,3.4518,3.4618,7139536,0
2011-08-11,3.4817,3.5904,3.4817,3.5409,6050594,0
2011-08-12,3.5705,3.5853,3.5014,3.5508,3264840,0
2011-08-15,3.5805,3.6349,3.5705,3.6349,3120345,0
2011-08-16,3.615,3.6349,3.5705,3.5853,3623707,0
2011-08-17,3.6051,3.615,3.5606,3.6003,2022200,0
2011-08-18,3.5606,3.5705,3.4469,3.4668,5820805,0
2011-08-19,3.4319,3.5063,3.4173,3.437,3225895,0
2011-08-22,3.5014,3.5162,3.4271,3.4962,4151911,0
2011-08-23,3.4715,3.5655,3.4469,3.5606,4445839,0
2011-08-24,3.5459,3.5853,3.4668,3.5162,4055624,0
2011-08-25,3.526,3.5308,3.3974,3.4173,5033502,0
2011-08-26,3.4122,3.4618,3.353,3.4418,3769625,0
2011-08-29,3.4962,3.5409,3.4715,3.5409,3069836,0
2011-08-30,3.5409,3.5952,3.5063,3.5756,2897075,0
2011-08-31,3.5979,3.5979,3.5452,3.5558,3121760,0
2011-09-01,3.5409,3.5508,3.3875,3.4122,6258283,0
2011-09-02,3.3551,3.4236,3.3391,3.3391,6232743,0
2011-09-06,3.29,3.3922,3.2183,3.3768,5162244,0
2011-09-07,3.4023,3.4074,3.341,3.3973,2530204,0
2011-09-08,3.4023,3.4333,3.3615,3.3819,2685197,0
2011-09-09,3.3776,3.4122,3.353,3.3827,3013645,0
2011-09-12,3.3431,3.3827,3.3382,3.3776,3081434,0
2011-09-13,3.3875,3.4223,3.358,3.4122,2679192,0
2011-09-14,3.4319,3.4618,3.3974,3.4418,2672554,0
2011-09-15,3.4618,3.4618,3.4223,3.4569,2558787,0
2011-09-16,3.4715,3.4865,3.437,3.4865,2692310,0
2011-09-19,3.4618,3.4962,3.4469,3.4766,1990398,0
2011-09-20,3.4766,3.4962,3.4418,3.4418,2684931,0
2011-09-21,3.4569,3.4618,3.3382,3.3382,3836990,0
2011-09-22,3.2985,3.4223,3.2737,3.3281,4741845,0
2011-09-23,3.3254,3.3717,3.3104,3.3306,3415881,0
2011-09-26,3.3481,3.3776,3.3133,3.3726,2925740,0
2011-09-27,3.4173,3.4223,3.358,3.3726,3182494,0
2011-09-28,3.3827,3.4023,3.3382,3.3382,3701832,0
2011-09-29,3.3827,3.4023,3.3382,3.3827,2298256,0
2011-09-30,3.3605,3.4098,3.3552,3.3605,3654095,0
2011-10-03,3.3431,3.3875,3.16,3.16,8589843,0
2011-10-04,3.0853,3.1875,2.7834,3.1824,10422056,0
2011-10-05,3.2386,3.2591,3.1516,3.2131,5073941,0
2011-10-06,3.2436,3.3563,3.2232,3.3563,4097974,0
2011-10-07,3.3717,3.3819,3.3104,3.3306,5096105,0
2011-10-10,3.3717,3.4229,3.3666,3.4023,5278603,0
2011-10-11,3.3768,3.3768,3.3104,3.341,4897871,0
2011-10-12,3.3717,3.3717,3.2949,3.3104,4020541,0
2011-10-13,3.3002,3.3104,3.249,3.2796,2762615,0
2011-10-14,3.3154,3.341,3.2796,3.3205,2669007,0
2011-10-17,3.3254,3.3254,3.2744,3.2949,2743596,0
2011-10-18,3.3104,3.3358,3.2796,3.3104,2462031,0
2011-10-19,3.29,3.3205,3.2848,3.2949,2831686,0
2011-10-20,3.3002,3.3002,3.2542,3.2796,2661680,0
2011-10-21,3.3205,3.3205,3.2386,3.2591,3665842,0
2011-10-24,3.2542,3.2949,3.2386,3.29,7118881,0
2011-10-25,3.2744,3.29,3.2336,3.249,6658567,0
2011-10-26,3.3054,3.3358,3.249,3.2744,4957582,0
2011-10-27,3.3306,3.3768,3.2796,3.341,8150185,0
2011-10-28,3.341,3.3819,3.3154,3.341,5197727,0
2011-10-31,3.3279,3.3444,3.3005,3.3005,3596641,0
2011-11-01,3.2336,3.2744,3.1979,3.2028,4409578,0
2011-11-02,3.2079,3.249,3.1619,3.1979,6485432,0
2011-11-03,3.1979,3.2232,3.1516,3.1929,4062739,0
2011-11-04,3.1964,3.2122,3.1858,3.2017,1827801,0
2011-11-07,3.2028,3.2542,3.2028,3.2386,2443133,0
2011-11-08,3.2386,3.29,3.2336,3.2796,2601850,0
2011-11-09,3.2286,3.2695,3.2131,3.2131,3306355,0
2011-11-10,3.2336,3.2386,3.1875,3.2131,2710193,0
2011-11-11,3.2232,3.29,3.2131,3.2796,2767940,0
2011-11-14,3.2848,3.2848,3.1979,3.2079,2929395,0
2011-11-15,3.1979,3.249,3.1979,3.2386,1915875,0
2011-11-16,3.2286,3.2695,3.2232,3.2232,2282361,0
2011-11-17,3.2232,3.2336,3.1929,3.2183,2769628,0
2011-11-18,3.2131,3.2232,3.1929,3.1979,2023247,0
2011-11-21,3.1875,3.1929,3.1516,3.1619,2496964,0
2011-11-22,3.1619,3.1824,3.1466,3.1516,2068149,0
2011-11-23,3.1466,3.1569,3.0903,3.0903,2979672,0
2011-11-25,3.0751,3.1466,3.0751,3.0853,1125095,0
2011-11-28,3.1363,3.1672,3.1209,3.1516,2718776,0
2011-11-29,3.1516,3.1929,3.1261,3.1775,2159491,0
2011-11-30,3.2077,3.2405,3.175,3.2405,3621320,0
2011-12-01,3.2131,3.2386,3.1875,3.1979,2494908,0
2011-12-02,3.2175,3.2651,3.2175,3.2227,2975932,0
2011-12-05,3.2695,3.2949,3.2386,3.29,3568148,0
2011-12-06,3.2969,3.3446,3.2863,3.3285,2490021,0
2011-12-07,3.3285,3.3551,3.3128,3.3497,2527458,0
2011-12-08,3.3446,3.3446,3.2758,3.281,2280472,0
2011-12-09,3.281,3.3232,3.2758,3.318,1961769,0
2011-12-12,3.318,3.3497,3.3023,3.3391,3401449,0
2011-12-13,3.3604,3.3709,3.318,3.318,1834571,0
2011-12-14,3.3075,3.3391,3.2969,3.334,2536178,0
2011-12-15,3.3551,3.3604,3.318,3.334,2310720,0
2011-12-16,3.3285,3.3446,3.2599,3.3391,6161307,0
2011-12-19,3.3446,3.3656,3.3023,3.3023,2566541,0
2011-12-20,3.3285,3.3709,3.3232,3.3709,2965614,0
2011-12-21,3.3813,3.4131,3.3551,3.3973,4125506,0
2011-12-22,3.3865,3.4236,3.3865,3.3973,3105896,0
2011-12-23,3.4078,3.4236,3.3813,3.392,1776778,0
2011-12-27,3.4026,3.4026,3.3497,3.3761,2682100,0
2011-12-28,3.3709,3.3761,3.3285,3.3285,2199213,0
2011-12-29,3.3285,3.3551,3.3232,3.3285,1848412,0
2011-12-30,3.3248,3.3534,3.3076,3.3132,2170047,0
2012-01-03,3.3604,3.3761,3.3075,3.3128,2935998,0
2012-01-04,3.3023,3.318,3.281,3.2969,2096462,0
2012-01-05,3.2915,3.2969,3.2651,3.2758,1903718,0
2012-01-06,3.281,3.3285,3.2758,3.3075,2247855,0
2012-01-09,3.3128,3.3232,3.3023,3.318,1423127,0
2012-01-10,3.3285,3.3709,3.3285,3.3656,1969906,0
2012-01-11,3.3604,3.3656,3.3285,3.334,2063879,0
2012-01-12,3.334,3.3391,3.2863,3.2863,3077948,0
2012-01-13,3.2758,3.3075,3.2758,3.2969,2197071,0
2012-01-17,3.318,3.318,3.2915,3.2915,2472933,0
2012-01-18,3.3023,3.3023,3.281,3.2915,2858359,0
2012-01-19,3.3023,3.3497,3.2863,3.3391,2361513,0
2012-01-20,3.3497,3.4236,3.3446,3.4184,2756873,0
2012-01-23,3.4342,3.4447,3.392,3.4184,3164576,0
2012-01-24,3.3973,3.4131,3.3709,3.3813,3290306,0
2012-01-25,3.3865,3.3865,3.3232,3.3497,4304880,0
2012-01-26,3.3656,3.4131,3.3551,3.4026,3886990,0
2012-01-27,3.3973,3.4131,3.3761,3.3973,1979403,0
2012-01-30,3.392,3.4131,3.3865,3.4026,1297916,0
2012-01-31,3.4049,3.4451,3.4049,3.4393,5663724,0
2012-02-01,3.4501,3.4607,3.4394,3.4552,2341197,0
2012-02-02,3.4607,3.4872,3.4501,3.4766,2297825,0
2012-02-03,3.4817,3.5029,3.4607,3.4923,2079622,0
2012-02-06,3.4923,3.4923,3.4661,3.4661,1626898,0
2012-02-07,3.4607,3.4923,3.4501,3.4713,1878131,0
2012-02-08,3.4713,3.4766,3.4447,3.4552,2147318,0
2012-02-09,3.4661,3.4923,3.4394,3.4872,2321266,0
2012-02-10,3.4501,3.4607,3.4236,3.4342,3054939,0
2012-02-13,3.4342,3.4817,3.4342,3.4766,2154193,0
2012-02-14,3.4661,3.4661,3.4287,3.4394,2024744,0
2012-02-15,3.4447,3.4661,3.4342,3.4552,2566374,0
2012-02-16,3.4501,3.4713,3.4501,3.4661,1860771,0
2012-02-17,3.4713,3.4766,3.4607,3.4661,1423324,0
2012-02-21,3.4607,3.4766,3.4501,3.4713,2172952,0
2012-02-22,3.4661,3.4661,3.4394,3.4394,2038042,0
2012-02-23,3.4394,3.4713,3.4342,3.4713,1687144,0
2012-02-24,3.4661,3.4817,3.4607,3.4607,1885299,0
2012-02-27,3.4552,3.4817,3.4447,3.4766,2066170,0
2012-02-28,3.4817,3.4817,3.4501,3.4552,1746938,0
2012-02-29,3.4535,3.4697,3.437,3.437,2569072,0
2012-03-01,3.4501,3.4766,3.4342,3.4501,2770841,0
2012-03-02,3.4589,3.4697,3.4425,3.4425,2647106,0
2012-03-05,3.4447,3.5135,3.4394,3.5083,2265766,0
2012-03-06,3.4969,3.5134,3.4752,3.4805,2071582,0
2012-03-07,3.486,3.5189,3.4643,3.5189,2676712,0
2012-03-08,3.5243,3.5243,3.4643,3.4697,2622715,0
2012-03-09,3.4661,3.4817,3.4552,3.4661,2606012,0
2012-03-12,3.4766,3.4817,3.4552,3.4607,2002225,0
2012-03-13,3.4817,3.5189,3.4661,3.5135,2546794,0
2012-03-14,3.5135,3.5189,3.4607,3.4661,2381898,0
2012-03-15,3.4872,3.524,3.4713,3.5189,2044311,0
2012-03-16,3.5189,3.5295,3.4766,3.4766,3033209,0
2012-03-19,3.4872,3.5135,3.4713,3.4977,1362973,0
2012-03-20,3.4923,3.5029,3.4817,3.4872,1163228,0
2012-03-21,3.5029,3.5083,3.4872,3.4872,1137406,0
2012-03-22,3.4552,3.4817,3.4552,3.4607,1684411,0
2012-03-23,3.4535,3.4697,3.4535,3.4643,1257575,0
2012-03-26,3.4817,3.5083,3.4766,3.4923,2182978,0
2012-03-27,3.4872,3.4977,3.4501,3.4501,2299047,0
2012-03-28,3.4607,3.4661,3.4394,3.4394,1668794,0
2012-03-29,3.4342,3.4661,3.4287,3.4552,1556957,0
2012-03-30,3.468,3.4852,3.4623,3.4738,1487734,0
2012-04-02,3.5024,3.5678,3.4915,3.5624,3681553,0
2012-04-03,3.5678,3.5898,3.5516,3.5516,2988386,0
2012-04-04,3.5405,3.5462,3.5079,3.5189,3407535,0
2012-04-05,3.5189,3.5243,3.4752,3.486,2651993,0
2012-04-09,3.4425,3.4752,3.4425,3.4535,2168664,0
2012-04-10,3.4643,3.4697,3.3935,3.3935,2883961,0
2012-04-11,3.4204,3.4478,3.399,3.4478,1717700,0
2012-04-12,3.4589,3.5079,3.4535,3.5079,1980476,0
2012-04-13,3.4969,3.5298,3.486,3.5243,2596267,0
2012-04-16,3.5405,3.5678,3.5243,3.5462,2994185,0
2012-04-17,3.5624,3.5678,3.5298,3.5405,3265415,0
2012-04-18,3.5405,3.5624,3.5189,3.5462,2947162,0
2012-04-19,3.557,3.5624,3.5243,3.5516,2035828,0
2012-04-20,3.5678,3.5788,3.5516,3.5624,1490585,0
2012-04-23,3.5462,3.557,3.5243,3.5462,1191250,0
2012-04-24,3.5516,3.5624,3.5405,3.557,1765850,0
2012-04-25,3.5842,3.5898,3.557,3.5788,2522109,0
2012-04-26,3.5733,3.6443,3.5624,3.628,3242586,0
2012-04-27,3.6604,3.6661,3.628,3.6498,2439368,0
2012-04-30,3.6628,3.6801,3.6516,3.6744,1642255,0
2012-05-01,3.6769,3.7044,3.6604,3.6604,3052612,0
2012-05-02,3.6604,3.6604,3.628,3.6389,1922355,0
2012-05-03,3.6443,3.6769,3.6389,3.6717,1616258,0
2012-05-04,3.6553,3.6717,3.6389,3.6498,1636083,0
2012-05-07,3.6498,3.6498,3.6169,3.6443,1075560,0
2012-05-08,3.6389,3.6769,3.6389,3.6553,1310939,0
2012-05-09,3.6443,3.6769,3.6389,3.6661,1185060,0
2012-05-10,3.6769,3.726,3.6661,3.71,1938924,0
2012-05-11,3.699,3.71,3.6826,3.6934,1447185,0
2012-05-14,3.6934,3.699,3.6661,3.6769,1517460,0
2012-05-15,3.6717,3.6769,3.6389,3.6498,2162860,0
2012-05-16,3.6604,3.71,3.6604,3.71,2243345,0
2012-05-17,3.7044,3.71,3.6169,3.6224,2236790,0
2012-05-18,3.6224,3.6717,3.6061,3.6061,3071564,0
2012-05-21,3.6224,3.6498,3.6061,3.6389,2514943,0
2012-05-22,3.6443,3.6661,3.6333,3.6389,1662191,0
2012-05-23,3.6224,3.6498,3.6116,3.6443,1421958,0
2012-05-24,3.6443,3.6661,3.6224,3.6604,1492754,0
2012-05-25,3.6661,3.6826,3.6498,3.6717,1462480,0
2012-05-29,3.6934,3.699,3.6604,3.6877,1657902,0
2012-05-30,3.6717,3.6877,3.6604,3.6604,1087367,0
2012-05-31,3.6572,3.6801,3.6572,3.6744,1330823,0
2012-06-01,3.6443,3.6553,3.6224,3.6224,1693819,0
2012-06-04,3.6224,3.6443,3.5951,3.6116,2001313,0
2012-06-05,3.6183,3.652,3.6013,3.6352,2470476,0
2012-06-06,3.652,3.6853,3.6462,3.6853,1937335,0
2012-06-07,3.6853,3.6968,3.663,3.6744,1636505,0
2012-06-08,3.6717,3.7153,3.6717,3.71,1446551,0
2012-06-11,3.726,3.7368,3.71,3.71,2052209,0
2012-06-12,3.71,3.7316,3.6826,3.726,2658218,0
2012-06-13,3.726,3.7533,3.7044,3.7368,2264983,0
2012-06-14,3.7316,3.7587,3.726,3.7587,1856835,0
2012-06-15,3.7533,3.7754,3.7316,3.7316,2701185,0
2012-06-18,3.7316,3.7481,3.726,3.7316,1657012,0
2012-06-19,3.7316,3.797,3.7316,3.7754,2050838,0
2012-06-20,3.786,3.797,3.7645,3.7754,1697684,0
2012-06-21,3.77,3.7915,3.7645,3.7915,1858395,0
2012-06-22,3.7919,3.8141,3.7919,3.8031,3339971,0
2012-06-25,3.7915,3.8134,3.7533,3.7533,2142406,0
2012-06-26,3.7481,3.77,3.726,3.726,1932279,0
2012-06-27,3.7424,3.8134,3.726,3.8081,2079712,0
2012-06-28,3.8026,3.8299,3.7915,3.8299,1877247,0
2012-06-29,3.8576,3.8637,3.8235,3.8463,2738978,0
2012-07-02,3.6968,3.8367,3.6911,3.8256,7691017,0
2012-07-03,3.7862,3.8198,3.7583,3.7806,4365217,0
2012-07-05,3.7527,3.7695,3.7415,3.7583,5046467,0
2012-07-06,3.747,3.7583,3.7247,3.747,3254095,0
2012-07-09,3.7359,3.7583,3.7303,3.7583,3477319,0
2012-07-10,3.7583,3.7751,3.7303,3.7527,3499776,0
2012-07-11,3.747,3.7527,3.7134,3.7359,2932411,0
2012-07-12,3.7247,3.747,3.7247,3.7247,2450948,0
2012-07-13,3.7247,3.7527,3.7247,3.7527,2088568,0
2012-07-16,3.7527,3.8088,3.747,3.8088,2516164,0
2012-07-17,3.8141,3.8591,3.7919,3.8367,2441594,0
2012-07-18,3.8198,3.8256,3.7806,3.7806,1867470,0
2012-07-19,3.7751,3.7862,3.747,3.7583,1814986,0
2012-07-20,3.7415,3.7695,3.7415,3.7527,1435102,0
2012-07-23,3.7415,3.7919,3.7303,3.7919,1686319,0
2012-07-24,3.7862,3.7862,3.747,3.7527,2168943,0
2012-07-25,3.7527,3.7974,3.7359,3.7974,3388664,0
2012-07-26,3.8088,3.8088,3.7303,3.747,2586443,0
2012-07-27,3.7527,3.7527,3.6687,3.6744,4055856,0
2012-07-30,3.6687,3.7247,3.6687,3.7192,2293258,0
2012-07-31,3.7147,3.7374,3.7086,3.7204,1477978,0
2012-08-01,3.7192,3.7359,3.6853,3.6853,1968182,0
2012-08-02,3.6744,3.6911,3.6687,3.6799,2351369,0
2012-08-03,3.6853,3.7079,3.6687,3.6911,2185050,0
2012-08-06,3.6853,3.6968,3.6239,3.6462,2951734,0
2012-08-07,3.652,3.663,3.5678,3.6462,3059125,0
2012-08-08,3.6462,3.652,3.6183,3.6352,2164889,0
2012-08-09,3.6352,3.6687,3.6183,3.663,1335043,0
2012-08-10,3.6687,3.6911,3.6574,3.663,1089551,0
2012-08-13,3.663,3.6911,3.6574,3.6911,1475467,0
2012-08-14,3.6853,3.7079,3.6799,3.6853,1501913,0
2012-08-15,3.6799,3.6968,3.6744,3.6968,1437634,0
2012-08-16,3.6853,3.6968,3.6744,3.6911,1400618,0
2012-08-17,3.6799,3.7023,3.6744,3.7023,1533962,0
2012-08-20,3.6911,3.7247,3.6799,3.7192,1315649,0
2012-08-21,3.7192,3.7303,3.6853,3.6911,1769922,0
2012-08-22,3.6853,3.7192,3.6853,3.7134,2087585,0
2012-08-23,3.7527,3.7806,3.7359,3.7527,3529069,0
2012-08-24,3.747,3.7751,3.747,3.7695,2177661,0
2012-08-27,3.7695,3.7806,3.747,3.747,1999781,0
2012-08-28,3.7639,3.8031,3.7583,3.7919,2171253,0
2012-08-29,3.7919,3.8422,3.7862,3.8367,2328718,0
2012-08-30,3.8256,3.8648,3.8256,3.8536,1966405,0
2012-08-31,3.8576,3.8637,3.8235,3.8407,1711107,0
2012-09-04,3.8522,3.8692,3.8407,3.8692,2168838,0
2012-09-05,3.8808,3.8864,3.8637,3.8637,1316711,0
2012-09-06,3.8637,3.8808,3.8463,3.875,1763436,0
2012-09-07,3.8702,3.8871,3.8478,3.8871,1738863,0
2012-09-10,3.8813,3.8927,3.8759,3.8871,1573837,0
2012-09-11,3.8813,3.8871,3.8702,3.8871,1520744,0
2012-09-12,3.8813,3.8871,3.8648,3.8759,1768003,0
2012-09-13,3.8813,3.8927,3.8648,3.8648,2422627,0
2012-09-14,3.8637,3.9151,3.8637,3.898,3046223,0
2012-09-17,3.8983,3.9041,3.8478,3.8536,1927160,0
2012-09-18,3.8536,3.8648,3.8141,3.8648,2416938,0
2012-09-19,3.8591,3.8648,3.8256,3.8478,1686521,0
2012-09-20,3.8478,3.8702,3.8367,3.8648,1479494,0
2012-09-21,3.875,3.8922,3.8407,3.8463,4437131,0
2012-09-24,3.8367,3.8759,3.8367,3.8759,5788918,0
2012-09-25,3.8759,3.8871,3.8198,3.8198,3627700,0
2012-09-26,3.812,3.8291,3.7947,3.806,1970303,0
2012-09-27,3.8177,3.8235,3.7947,3.8235,1375263,0
2012-09-28,3.806,3.8349,3.7947,3.806,1534924,0
2012-10-01,3.7432,3.7547,3.6628,3.6859,7180049,0
2012-10-02,3.6859,3.7032,3.6455,3.6687,6179055,0
2012-10-03,3.697,3.697,3.6285,3.6455,5370489,0
2012-10-04,3.6401,3.7032,3.6401,3.6687,4136745,0
2012-10-05,3.6687,3.6859,3.6455,3.6572,2823930,0
2012-10-08,3.6455,3.6744,3.6401,3.6687,2500331,0
2012-10-09,3.6687,3.6744,3.6285,3.6285,3401908,0
2012-10-10,3.6342,3.6342,3.5253,3.577,5417260,0
2012-10-11,3.5827,3.6285,3.5827,3.6113,2512800,0
2012-10-12,3.6113,3.6113,3.5483,3.5539,4050752,0
2012-10-15,3.5369,3.5483,3.4451,3.4852,7756513,0
2012-10-16,3.4738,3.5024,3.4738,3.4966,2823332,0
2012-10-17,3.514,3.6055,3.5082,3.5885,3401420,0
2012-10-18,3.5885,3.6285,3.5827,3.5941,2069241,0
2012-10-19,3.5885,3.5999,3.5483,3.5539,2329686,0
2012-10-22,3.5597,3.5597,3.5024,3.5195,2842854,0
2012-10-23,3.5024,3.5082,3.4793,3.4909,1951148,0
2012-10-24,3.5082,3.5253,3.4793,3.4909,3681083,0
2012-10-25,3.514,3.514,3.4222,3.4793,9579509,0
2012-10-26,3.4738,3.4909,3.4337,3.4451,5704342,0
2012-10-31,3.468,3.5195,3.4623,3.5195,3309744,0
2012-11-01,3.5082,3.5539,3.5082,3.5369,4019035,0
2012-11-02,3.5539,3.5539,3.514,3.5253,3730802,0
2012-11-05,3.5082,3.5195,3.468,3.4852,4457242,0
2012-11-06,3.4909,3.4966,3.4222,3.4279,2594333,0
2012-11-07,3.3992,3.3992,3.2962,3.3477,5575653,0
2012-11-08,3.3649,3.4049,3.3361,3.3361,2508125,0
2012-11-09,3.3132,3.3649,3.2904,3.3361,2658898,0
2012-11-12,3.3304,3.3477,3.2962,3.2962,2763777,0
2012-11-13,3.2904,3.2904,3.147,3.233,8602974,0
2012-11-14,3.2218,3.2559,3.1585,3.1755,8679615,0
2012-11-15,3.1299,3.2159,3.1012,3.1813,6263464,0
2012-11-16,3.21,3.3076,3.1986,3.2904,5882675,0
2012-11-19,3.3361,3.3419,3.2846,3.3017,4094811,0
2012-11-20,3.3076,3.3188,3.2733,3.2904,2202862,0
2012-11-21,3.2904,3.3188,3.2618,3.3017,1618693,0
2012-11-23,3.3132,3.3534,3.2962,3.3534,1432737,0
2012-11-26,3.3477,3.3707,3.3132,3.3419,1665184,0
2012-11-27,3.3304,3.3589,3.3132,3.3248,1640351,0
2012-11-28,3.3132,3.3534,3.3076,3.3304,1434536,0
2012-11-29,3.3477,3.3821,3.3132,3.3649,3505492,0
2012-11-30,3.3762,3.4049,3.3707,3.3821,2883052,0
2012-12-03,3.3936,3.4049,3.3649,3.3762,1855402,0
2012-12-04,3.3707,3.4164,3.3589,3.3762,1460167,0
2012-12-05,3.3762,3.3879,3.3477,3.3589,1600212,0
2012-12-06,3.3477,3.3762,3.3419,3.3534,1451392,0
2012-12-07,3.3477,3.3762,3.3419,3.3649,1734844,0
2012-12-10,3.3707,3.3936,3.3589,3.3879,1116576,0
2012-12-11,3.3879,3.3992,3.3589,3.3707,1813292,0
2012-12-12,3.3707,3.3762,3.2904,3.2962,2239443,0
2012-12-13,3.2904,3.2962,3.233,3.2446,2769223,0
2012-12-14,3.2446,3.2502,3.1642,3.21,2921371,0
2012-12-17,3.2218,3.2788,3.2218,3.2674,2388043,0
2012-12-18,3.2674,3.3017,3.2502,3.3017,2366550,0
2012-12-19,3.3132,3.3707,3.3076,3.3419,3987944,0
2012-12-20,3.3419,3.4509,3.3361,3.4451,7355302,0
2012-12-21,3.4164,3.4222,3.3762,3.4107,4536760,0
2012-12-24,3.3879,3.4107,3.3821,3.3936,1718153,0
2012-12-26,3.4118,3.5413,3.3883,3.4471,6214511,0
2012-12-27,3.4235,3.4471,3.3645,3.3999,2624290,0
2012-12-28,3.3824,3.3999,3.3645,3.3824,2079639,0
2012-12-31,3.3645,3.4118,3.3587,3.4059,3197229,0
2013-01-02,3.4354,3.4943,3.4293,3.4766,2560264,0
2013-01-03,3.4647,3.5118,3.4647,3.5,1530721,0
2013-01-04,3.5236,3.5591,3.5118,3.5472,2417306,0
2013-01-07,3.5472,3.565,3.5413,3.5532,1325141,0
2013-01-08,3.5591,3.5826,3.5532,3.565,1461674,0
2013-01-09,3.565,3.5769,3.5413,3.565,1402956,0
2013-01-10,3.5769,3.5826,3.5532,3.5826,1007470,0
2013-01-11,3.5886,3.5945,3.5708,3.5886,1051502,0
2013-01-14,3.5769,3.5886,3.5708,3.5769,1052620,0
2013-01-15,3.5826,3.6004,3.5769,3.5886,1461483,0
2013-01-16,3.5945,3.6181,3.5886,3.6004,1160612,0
2013-01-17,3.6004,3.6358,3.5945,3.6121,1218836,0
2013-01-18,3.624,3.6298,3.6062,3.6298,1323261,0
2013-01-22,3.6415,3.7125,3.6298,3.6887,2921645,0
2013-01-23,3.7004,3.7064,3.6651,3.6945,1413666,0
2013-01-24,3.6945,3.6945,3.6181,3.624,3290404,0
2013-01-25,3.6358,3.6887,3.624,3.6768,2673900,0
2013-01-28,3.6828,3.7125,3.6415,3.7004,2625895,0
2013-01-29,3.7004,3.7004,3.6651,3.7004,2651261,0
2013-01-30,3.6887,3.7004,3.6711,3.6828,1606062,0
2013-01-31,3.6887,3.7004,3.6532,3.6887,1908208,0
2013-02-01,3.6887,3.7004,3.6711,3.6828,1197639,0
2013-02-04,3.6768,3.7004,3.6415,3.6532,1226506,0
2013-02-05,3.6651,3.6945,3.6532,3.6768,1290768,0
2013-02-06,3.6768,3.7004,3.6711,3.6945,942228,0
2013-02-07,3.6828,3.6945,3.6651,3.6768,2159636,0
2013-02-08,3.6532,3.7004,3.6298,3.6711,2358965,0
2013-02-11,3.6593,3.6711,3.6358,3.6415,1958877,0
2013-02-12,3.6476,3.6593,3.624,3.6532,2400068,0
2013-02-13,3.6651,3.7004,3.6532,3.6887,1906673,0
2013-02-14,3.6887,3.6887,3.6476,3.6768,1382474,0
2013-02-15,3.6768,3.6887,3.6651,3.6828,1399751,0
2013-02-19,3.6711,3.6828,3.6532,3.6593,2035018,0
2013-02-20,3.6711,3.6768,3.6181,3.6181,1403706,0
2013-02-21,3.6181,3.6415,3.5769,3.624,1586915,0
2013-02-22,3.6298,3.6358,3.5826,3.6004,1744201,0
2013-02-25,3.6004,3.6181,3.5591,3.5591,1775975,0
2013-02-26,3.5769,3.5886,3.5177,3.5236,2989133,0
2013-02-27,3.5472,3.5532,3.5236,3.5355,1999352,0
2013-02-28,3.5472,3.6121,3.5355,3.5945,4355684,0
2013-03-01,3.5886,3.6121,3.565,3.5886,1664649,0
2013-03-04,3.5886,3.6062,3.5297,3.565,1858149,0
2013-03-05,3.5708,3.5708,3.5236,3.5472,3029844,0
2013-03-06,3.5532,3.565,3.5061,3.5177,2108752,0
2013-03-07,3.5118,3.5355,3.5061,3.5236,2946168,0
2013-03-08,3.5472,3.5472,3.5061,3.5236,2239475,0
2013-03-11,3.5236,3.5472,3.5177,3.5297,2882401,0
2013-03-12,3.5472,3.6062,3.5297,3.6004,2354968,0
2013-03-13,3.5945,3.6298,3.5886,3.624,1953504,0
2013-03-14,3.6358,3.6768,3.6298,3.6768,2013219,0
2013-03-15,3.6711,3.7241,3.6532,3.6945,5856951,0
2013-03-18,3.6828,3.6945,3.6768,3.6768,1501160,0
2013-03-19,3.6768,3.6828,3.6004,3.6298,1768107,0
2013-03-20,3.6358,3.7179,3.6181,3.7179,4389252,0
2013-03-21,3.6887,3.7064,3.6593,3.6887,2080841,0
2013-03-22,3.6887,3.7651,3.6887,3.7594,5283666,0
2013-03-25,3.7416,3.7594,3.7064,3.7064,2267313,0
2013-03-26,3.7125,3.7241,3.6887,3.6945,2202211,0
2013-03-27,3.6887,3.7359,3.6828,3.7241,1588612,0
2013-03-28,3.7241,3.7476,3.7064,3.73,2180121,0
2013-04-01,3.7359,3.7594,3.7125,3.7241,1827808,0
2013-04-02,3.7476,3.7535,3.7125,3.73,2016800,0
2013-04-03,3.7179,3.7535,3.6828,3.6945,2614722,0
2013-04-04,3.6885,3.7248,3.6764,3.7248,1504625,0
2013-04-05,3.6885,3.731,3.6644,3.7248,1302166,0
2013-04-08,3.7248,3.7368,3.7127,3.731,1129817,0
2013-04-09,3.731,3.7429,3.7068,3.7127,1379989,0
2013-04-10,3.7188,3.731,3.7127,3.7188,1415962,0
2013-04-11,3.7127,3.7248,3.7005,3.7188,898178,0
2013-04-12,3.7248,3.7368,3.7005,3.7248,1604943,0
2013-04-15,3.7188,3.7248,3.6221,3.6221,2003026,0
2013-04-16,3.6523,3.6885,3.6284,3.6826,1719904,0
2013-04-17,3.6885,3.6885,3.6161,3.6221,2024236,0
2013-04-18,3.6221,3.6764,3.6221,3.6463,1562115,0
2013-04-19,3.6463,3.6704,3.6284,3.6584,1060444,0
2013-04-22,3.6523,3.731,3.6463,3.7005,1387153,0
2013-04-23,3.7127,3.761,3.7127,3.761,1935612,0
2013-04-24,3.7671,3.7791,3.7489,3.7671,1387287,0
2013-04-25,3.7671,3.7852,3.7489,3.7671,2255970,0
2013-04-26,3.7548,3.8032,3.7489,3.7548,1840831,0
2013-04-29,3.7671,3.7972,3.7489,3.7791,1833135,0
2013-04-30,3.791,3.8274,3.7672,3.8093,2721802,0
2013-05-01,3.8032,3.8154,3.7127,3.7188,2440812,0
2013-05-02,3.7068,3.7489,3.6945,3.7188,1259989,0
2013-05-03,3.7248,3.7368,3.6704,3.6826,1956910,0
2013-05-06,3.6945,3.7068,3.6704,3.6704,1513767,0
2013-05-07,3.6704,3.7127,3.6644,3.7068,1469770,0
2013-05-08,3.7127,3.7429,3.7127,3.7429,817024,0
2013-05-09,3.731,3.7368,3.7188,3.7368,825576,0
2013-05-10,3.7368,3.7368,3.6885,3.7005,762759,0
2013-05-13,3.6885,3.6885,3.6221,3.6584,1671790,0
2013-05-14,3.6584,3.6644,3.5919,3.6342,1704316,0
2013-05-15,3.6284,3.6463,3.5859,3.6161,1916355,0
2013-05-16,3.6161,3.6523,3.6161,3.6403,1275111,0
2013-05-17,3.6523,3.6826,3.6284,3.6826,1414059,0
2013-05-20,3.6704,3.6885,3.6403,3.6403,1366473,0
2013-05-21,3.6284,3.6403,3.5618,3.5798,3554544,0
2013-05-22,3.5738,3.6221,3.4893,3.5195,2890239,0
2013-05-23,3.4893,3.5015,3.423,3.5015,2090725,0
2013-05-24,3.5015,3.5015,3.4471,3.4832,1724381,0
2013-05-28,3.4954,3.5015,3.3626,3.4109,3616222,0
2013-05-29,3.3746,3.3806,3.2057,3.3746,7820879,0
2013-05-30,3.3865,3.4592,3.3806,3.4351,2578320,0
2013-05-31,3.4124,3.4622,3.3878,3.3999,2259141,0
2013-06-03,3.4047,3.4109,3.3324,3.3926,3547435,0
2013-06-04,3.3926,3.4592,3.3806,3.4471,2658977,0
2013-06-05,3.4471,3.4592,3.3865,3.3926,1514460,0
2013-06-06,3.3989,3.4532,3.3806,3.4471,1556590,0
2013-06-07,3.4651,3.4651,3.3865,3.441,1742350,0
2013-06-10,3.441,3.4713,3.4047,3.4532,1542525,0
2013-06-11,3.4287,3.4351,3.3926,3.3989,1651024,0
2013-06-12,3.4047,3.4351,3.3264,3.3566,3271355,0
2013-06-13,3.3507,3.5256,3.3383,3.5195,1677865,0
2013-06-14,3.5195,3.5798,3.4773,3.4954,2192104,0
2013-06-17,3.5195,3.5317,3.441,3.4651,1524534,0
2013-06-18,3.4713,3.5317,3.441,3.4894,1088831,0
2013-06-19,3.5317,3.5317,3.3865,3.4047,2107708,0
2013-06-20,3.3685,3.3926,3.3204,3.3383,3502467,0
2013-06-21,3.3507,3.4047,3.3205,3.3989,4504435,0
2013-06-24,3.3685,3.3746,3.2478,3.3022,3633508,0
2013-06-25,3.3143,3.3507,3.284,3.3082,2435048,0
2013-06-26,3.3205,3.3746,3.2901,3.2901,2446371,0
2013-06-27,3.2963,3.3264,3.284,3.3264,2462387,0
2013-06-28,3.4232,3.4914,3.3985,3.4727,2187512,0
2013-07-01,3.3865,3.4287,3.3685,3.4109,1907890,0
2013-07-02,3.4109,3.4287,3.3383,3.3507,1962833,0
2013-07-03,3.3507,3.3629,3.2325,3.2822,2171833,0
2013-07-05,3.2945,3.3008,2.8665,2.8976,11625529,0
2013-07-08,2.8914,3.065,2.8914,3.0464,5449652,0
2013-07-09,3.0464,3.1271,3.0464,3.1208,3421596,0
2013-07-10,3.1022,3.1395,3.1022,3.1085,2985569,0
2013-07-11,3.1334,3.2199,3.1271,3.2141,2174329,0
2013-07-12,3.2199,3.2264,3.1581,3.1645,2096136,0
2013-07-15,3.1645,3.2199,3.1458,3.2077,1534129,0
2013-07-16,3.2141,3.2264,3.1769,3.1892,1227467,0
2013-07-17,3.1395,3.2199,3.1395,3.2199,1630435,0
2013-07-18,3.2264,3.2387,3.2017,3.2077,2042111,0
2013-07-19,3.1954,3.2077,3.183,3.2017,1014926,0
2013-07-22,3.2077,3.2199,3.1705,3.1954,1211016,0
2013-07-23,3.2077,3.2077,3.1645,3.183,1433337,0
2013-07-24,3.1519,3.1645,3.0464,3.0899,2167293,0
2013-07-25,3.0899,3.1147,3.0713,3.1022,1355247,0
2013-07-26,3.0837,3.1147,3.0774,3.0962,1136899,0
2013-07-29,3.1334,3.1334,3.059,3.0837,1832126,0
2013-07-30,3.1645,3.1954,3.0899,3.1022,2333639,0
2013-07-31,3.1022,3.1085,3.0028,3.0154,2424128,0
2013-08-01,3.0216,3.0278,2.9535,2.9535,1791658,0
2013-08-02,2.966,2.9969,2.9596,2.9845,1072791,0
2013-08-05,2.9906,2.9969,2.8914,2.9285,1800334,0
2013-08-06,2.9223,2.9472,2.9038,2.9223,822945,0
2013-08-07,2.9223,2.9348,2.8852,2.9223,1092180,0
2013-08-08,2.9223,2.966,2.8976,2.9038,1320374,0
2013-08-09,2.9038,2.9348,2.9038,2.9285,1369463,0
2013-08-12,2.9348,2.9535,2.916,2.9472,1378996,0
2013-08-13,2.9348,2.9472,2.9038,2.916,958453,0
2013-08-14,2.9099,2.9223,2.9038,2.916,679425,0
2013-08-15,2.9038,2.9038,2.8665,2.8727,1336051,0
2013-08-16,2.879,2.8852,2.8294,2.8416,1463111,0
2013-08-19,2.8416,2.8479,2.6804,2.699,2955816,0
2013-08-20,2.699,2.7733,2.6928,2.7424,2015964,0
2013-08-21,2.7363,2.7486,2.7114,2.7176,1239891,0
2013-08-22,2.7176,2.7424,2.7114,2.7424,820810,0
2013-08-23,2.7424,2.8046,2.7363,2.7921,1139842,0
2013-08-26,2.7921,2.823,2.7733,2.7859,1126034,0
2013-08-27,2.7674,2.823,2.7486,2.7674,3066954,0
2013-08-28,2.7611,2.7733,2.7176,2.73,1855575,0
2013-08-29,2.73,2.8106,2.73,2.8106,1335351,0
2013-08-30,2.8681,2.8935,2.8108,2.8236,2008491,0
2013-09-03,2.7674,2.823,2.7053,2.8106,3485762,0
2013-09-04,2.8046,2.8294,2.7983,2.8046,1250937,0
2013-09-05,2.8106,2.8106,2.7114,2.7486,4091321,0
2013-09-06,2.7859,2.8106,2.7798,2.7859,2643383,0
2013-09-09,2.7859,2.8356,2.7859,2.817,2255471,0
2013-09-10,2.823,2.823,2.7363,2.8106,2376013,0
2013-09-11,2.7983,2.8416,2.7983,2.8356,1019676,0
2013-09-12,2.8294,2.879,2.8294,2.8479,941156,0
2013-09-13,2.8479,2.9038,2.8416,2.8665,687399,0
2013-09-16,2.8976,2.9285,2.8727,2.879,1243552,0
2013-09-17,2.879,2.9099,2.8665,2.9099,1164369,0
2013-09-18,2.9099,3.034,2.879,3.0278,1998479,0
2013-09-19,3.0403,3.0713,2.9845,3.0154,2042029,0
2013-09-20,3.0154,3.0154,2.9348,2.9348,2192890,0
2013-09-23,2.9223,3.0216,2.916,3.0154,1361479,0
2013-09-24,3.0093,3.0464,2.9845,3.0093,1352200,0
2013-09-25,3.0278,3.034,3.0028,3.0093,761318,0
2013-09-26,3.0028,3.0028,2.9783,2.9845,734424,0
2013-09-27,2.9783,3.0278,2.9783,3.0028,1378423,0
2013-09-30,3.0593,3.1041,3.0339,3.0785,1536761,0
2013-10-01,2.9721,2.9783,2.8727,2.9099,4524672,0
2013-10-02,2.8914,2.9285,2.8852,2.9038,1329202,0
2013-10-03,2.9038,2.916,2.8665,2.8665,914081,0
2013-10-04,2.8665,2.8976,2.8665,2.879,1365989,0
2013-10-07,2.8665,2.8914,2.8603,2.8603,1369712,0
2013-10-08,2.849,2.8745,2.8236,2.8618,2206541,0
2013-10-09,2.8618,2.8807,2.8299,2.8362,1413493,0
2013-10-10,2.8362,2.8618,2.8171,2.8428,4511452,0
2013-10-11,2.8428,2.8745,2.8428,2.8681,6343514,0
2013-10-14,2.8681,2.8745,2.8362,2.8556,1188818,0
2013-10-15,2.8428,2.8556,2.7852,2.7982,3200880,0
2013-10-16,2.8045,2.8745,2.7726,2.8745,3395228,0
2013-10-17,2.8807,2.951,2.8745,2.951,1991422,0
2013-10-18,2.9766,3.0146,2.9382,2.9956,2209028,0
2013-10-21,2.9894,3.002,2.97,3.002,1369440,0
2013-10-22,3.0146,3.2251,3.0146,3.2188,7069792,0
2013-10-23,3.2121,3.2442,3.187,3.2379,2163211,0
2013-10-24,3.2379,3.2505,3.2121,3.2442,2103683,0
2013-10-25,3.2505,3.2761,3.2379,3.2571,1307212,0
2013-10-28,3.2571,3.2632,3.2379,3.2571,1434043,0
2013-10-29,3.2442,3.2505,3.1296,3.1548,2161799,0
2013-10-30,3.136,3.1675,3.1104,3.1231,1300608,0
2013-10-31,3.1168,3.1487,3.1041,3.1296,2198724,0
2013-11-01,3.0593,3.085,2.97,3.0339,5551392,0
2013-11-04,2.9956,3.0211,2.951,2.9829,2501357,0
2013-11-05,2.9574,2.9956,2.8681,2.8807,3180025,0
2013-11-06,2.8935,2.9319,2.8874,2.9191,1270718,0
2013-11-07,2.9191,2.9319,2.8807,2.8874,1817898,0
2013-11-08,2.8681,2.8874,2.8045,2.8236,2676119,0
2013-11-11,2.8108,2.8236,2.7726,2.7852,1515592,0
2013-11-12,2.7726,2.8108,2.7598,2.8108,1480619,0
2013-11-13,2.7917,2.8874,2.7852,2.8745,2973855,0
2013-11-14,2.8745,2.9128,2.8362,2.8618,2903250,0
2013-11-15,2.8556,2.8807,2.8362,2.8428,1677409,0
2013-11-18,2.8428,2.8745,2.8362,2.8618,1456022,0
2013-11-19,2.8556,2.8681,2.7917,2.8108,1978642,0
2013-11-20,2.8108,2.8362,2.8045,2.8108,1217984,0
2013-11-21,2.8108,2.8428,2.7917,2.8299,1286138,0
2013-11-22,2.8299,2.8428,2.8045,2.8236,1337046,0
2013-11-25,2.8108,2.8428,2.8045,2.8299,937840,0
2013-11-26,2.8299,2.8362,2.8108,2.8171,1316321,0
2013-11-27,2.8108,2.849,2.8045,2.8362,1949278,0
2013-11-29,2.849,2.8556,2.8236,2.8362,728726,0
2013-12-02,2.8236,2.8362,2.7662,2.7726,1814347,0
2013-12-03,2.7598,2.8108,2.7598,2.8045,1538123,0
2013-12-04,2.7789,2.8108,2.7471,2.8045,1894147,0
2013-12-05,2.7917,2.7982,2.7216,2.7344,1503420,0
2013-12-06,2.7535,2.7662,2.6898,2.7025,3027589,0
2013-12-09,2.7025,2.7406,2.6833,2.7406,3615924,0
2013-12-10,2.7406,2.7789,2.7279,2.7726,3317249,0
2013-12-11,2.7471,2.7726,2.7089,2.7344,2290663,0
2013-12-12,2.7279,2.7344,2.6898,2.7025,1888024,0
2013-12-13,2.7153,2.7406,2.6707,2.7025,1565306,0
2013-12-16,2.5748,2.6898,2.5622,2.6833,5576497,0
2013-12-17,2.6641,2.7153,2.6641,2.7089,3590084,0
2013-12-18,2.7279,2.7471,2.6898,2.7089,4960000,0
2013-12-19,2.6895,2.7414,2.6763,2.7284,3355489,0
2013-12-20,2.7543,2.7674,2.6895,2.7089,6547774,0
2013-12-23,2.6828,2.7543,2.6763,2.6895,4335764,0
2013-12-24,2.6958,2.7477,2.6958,2.7477,3835054,0
2013-12-26,2.7347,2.7608,2.7089,2.7347,3481452,0
2013-12-27,2.7284,2.7543,2.7218,2.7477,2460056,0
2013-12-30,2.7347,2.7477,2.7155,2.7155,1750837,0
2013-12-31,2.7089,2.7414,2.7023,2.7347,2045396,0
2014-01-02,2.7218,2.7608,2.7218,2.7608,1151194,0
2014-01-03,2.7543,2.8062,2.7543,2.7933,1974332,0
2014-01-06,2.7868,2.8646,2.7868,2.8322,1952710,0
2014-01-07,2.8322,2.8712,2.8062,2.8646,1230983,0
2014-01-08,2.8646,2.8841,2.8322,2.8776,1771161,0
2014-01-09,2.8776,2.8908,2.8387,2.8452,1211967,0
2014-01-10,2.8582,2.8776,2.8452,2.8776,1487982,0
2014-01-13,2.8646,2.9102,2.8582,2.8841,947151,0
2014-01-14,2.8841,2.8908,2.8452,2.8452,638420,0
2014-01-15,2.8257,2.8646,2.8257,2.8582,943945,0
2014-01-16,2.8452,2.9427,2.8387,2.9361,1972243,0
2014-01-17,2.9361,2.9558,2.9102,2.9231,2215360,0
2014-01-21,2.9231,2.949,2.9102,2.9298,2024979,0
2014-01-22,2.9231,2.9427,2.9231,2.9361,1342466,0
2014-01-23,2.9361,2.9883,2.9361,2.9751,1140773,0
2014-01-24,2.9688,2.9883,2.9427,2.9751,1274448,0
2014-01-27,2.9622,2.9622,2.9298,2.949,3173258,0
2014-01-28,2.9427,2.9883,2.9361,2.949,2843423,0
2014-01-29,2.9298,2.9688,2.9298,2.9622,2209124,0
2014-01-30,2.9688,3.0207,2.9688,3.0142,1617510,0
2014-01-31,2.9947,3.0531,2.9751,3.0464,1983231,0
2014-02-03,3.0464,3.0594,3.0076,3.0402,2494872,0
2014-02-04,3.0464,3.066,3.0142,3.066,1900814,0
2014-02-05,3.0531,3.1245,3.0336,3.1245,3004265,0
2014-02-06,3.1181,3.1572,3.1051,3.1116,2072797,0
2014-02-07,3.1116,3.1441,3.1051,3.131,1942985,0
2014-02-10,3.1375,3.1959,3.1116,3.1896,1721997,0
2014-02-11,3.1766,3.209,3.1699,3.1766,2373216,0
2014-02-12,3.1441,3.2415,3.1441,3.2415,5800517,0
2014-02-13,3.222,3.2935,3.222,3.2675,2896438,0
2014-02-14,3.2739,3.2869,3.248,3.2545,1777866,0
2014-02-18,3.2739,3.2805,3.2287,3.2805,2235382,0
2014-02-19,3.261,3.2869,3.235,3.235,2109257,0
2014-02-20,3.222,3.2739,3.2154,3.2739,3035077,0
2014-02-21,3.2739,3.2935,3.261,3.2675,2502045,0
2014-02-24,3.2805,3.3,3.2675,3.2869,2303512,0
2014-02-25,3.2805,3.3194,3.2739,3.313,3102824,0
2014-02-26,3.3194,3.3519,3.3064,3.3454,2629345,0
2014-02-27,3.3324,3.3585,3.3194,3.3454,1754067,0
2014-02-28,3.3585,3.3714,3.3324,3.3649,2404399,0
2014-03-03,3.3519,3.3842,3.3519,3.3842,2598361,0
2014-03-04,3.4039,3.4039,3.3519,3.3649,3255429,0
2014-03-05,3.3649,3.3911,3.3519,3.3911,2048703,0
2014-03-06,3.3911,3.4103,3.3324,3.3519,2170554,0
2014-03-07,3.3585,3.3585,3.2869,3.3064,1874707,0
2014-03-10,3.2869,3.3454,3.2869,3.3324,1125065,0
2014-03-11,3.3324,3.3454,3.3,3.3194,1592943,0
2014-03-12,3.3194,3.4039,3.3194,3.3974,2528297,0
2014-03-13,3.4039,3.4168,3.378,3.3974,2242817,0
2014-03-14,3.3974,3.4688,3.3842,3.4493,4601477,0
2014-03-17,3.4624,3.4688,3.4431,3.4558,2878613,0
2014-03-18,3.4558,3.4753,3.4234,3.4362,6566732,0
2014-03-19,3.43,3.4431,3.3649,3.3842,2404836,0
2014-03-20,3.3714,3.4039,3.3585,3.3842,1270348,0
2014-03-21,3.4431,3.4558,3.3974,3.4103,7256702,0
2014-03-24,3.3842,3.3842,3.3454,3.3585,3653100,0
2014-03-25,3.3649,3.378,3.3454,3.3454,4732257,0
2014-03-26,3.3519,3.3585,3.2869,3.2935,3390563,0
2014-03-27,3.2868,3.3134,3.2734,3.3002,2260619,0
2014-03-28,3.2935,3.3268,3.2868,3.3134,1759692,0
2014-03-31,3.3202,3.3202,3.2935,3.3134,4066526,0
2014-04-01,3.3068,3.3669,3.3068,3.3669,2022025,0
2014-04-02,3.3734,3.4002,3.3604,3.3803,2542296,0
2014-04-03,3.3734,3.4138,3.3669,3.3868,2278958,0
2014-04-04,3.407,3.4338,3.3803,3.3938,2190529,0
2014-04-07,3.3803,3.4471,3.3803,3.4471,5478063,0
2014-04-08,3.4539,3.474,3.4338,3.4539,4150190,0
2014-04-09,3.4539,3.4804,3.4471,3.474,7366431,0
2014-04-10,3.4672,3.5073,3.4605,3.4804,3298584,0
2014-04-11,3.4605,3.5472,3.4605,3.5406,4355599,0
2014-04-14,3.5606,3.5875,3.5273,3.5539,3760517,0
2014-04-15,3.5472,3.5941,3.5406,3.5606,2303615,0
2014-04-16,3.5606,3.5875,3.5472,3.5808,2099879,0
2014-04-17,3.5674,3.6208,3.5539,3.6074,2845258,0
2014-04-21,3.614,3.6608,3.614,3.6477,2940819,0
2014-04-22,3.6477,3.681,3.6407,3.6743,1952216,0
2014-04-23,3.6677,3.6876,3.6608,3.6677,2005460,0
2014-04-24,3.6743,3.6943,3.6608,3.6677,2140919,0
2014-04-25,3.6608,3.681,3.6407,3.6608,1512288,0
2014-04-28,3.6677,3.681,3.6341,3.6341,1532884,0
2014-04-29,3.6341,3.6477,3.5739,3.6074,4705230,0
2014-04-30,3.6074,3.6743,3.5941,3.6074,2453451,0
2014-05-01,3.614,3.6341,3.5941,3.6341,2134563,0
2014-05-02,3.6341,3.6477,3.6074,3.614,2000447,0
2014-05-05,3.614,3.6407,3.6074,3.6275,1166025,0
2014-05-06,3.6208,3.6341,3.614,3.6208,1416535,0
2014-05-07,3.614,3.6341,3.6008,3.6074,4704753,0
2014-05-08,3.614,3.614,3.5539,3.5606,3965415,0
2014-05-09,3.5539,3.5941,3.5406,3.5472,4816766,0
2014-05-12,3.5406,3.5739,3.5273,3.534,3175838,0
2014-05-13,3.5406,3.5472,3.5273,3.5406,3121244,0
2014-05-14,3.5472,3.5808,3.5406,3.5739,2022798,0
2014-05-15,3.5606,3.5875,3.5273,3.5606,3249316,0
2014-05-16,3.5472,3.5739,3.5472,3.5674,2195322,0
2014-05-19,3.5539,3.5739,3.5539,3.5674,1135345,0
2014-05-20,3.5606,3.5674,3.5472,3.5606,1123803,0
2014-05-21,3.5539,3.5606,3.5406,3.5539,1089563,0
2014-05-22,3.5539,3.5606,3.534,3.5472,1276993,0
2014-05-23,3.5472,3.5606,3.5406,3.5606,893024,0
2014-05-27,3.5739,3.5808,3.5539,3.5606,1265485,0
2014-05-28,3.6074,3.6074,3.5606,3.5674,2167417,0
2014-05-29,3.5606,3.5739,3.5539,3.5539,1721632,0
2014-05-30,3.5606,3.6275,3.5539,3.6074,3138247,0
2014-06-02,3.6074,3.614,3.5674,3.5674,1488664,0
2014-06-03,3.5606,3.5674,3.5273,3.5273,2824673,0
2014-06-04,3.5204,3.5204,3.4939,3.5141,888323,0
2014-06-05,3.5141,3.5539,3.5141,3.5539,761927,0
2014-06-06,3.5674,3.5739,3.5472,3.5606,1222190,0
2014-06-09,3.5606,3.5808,3.5472,3.5674,1145171,0
2014-06-10,3.5674,3.5674,3.5406,3.5539,1218482,0
2014-06-11,3.5472,3.5674,3.5273,3.5674,1028841,0
2014-06-12,3.5606,3.5674,3.5406,3.5472,828721,0
2014-06-13,3.5539,3.5539,3.5273,3.5539,491038,0
2014-06-16,3.5539,3.5674,3.534,3.5406,889920,0
2014-06-17,3.534,3.5472,3.5141,3.5141,792348,0
2014-06-18,3.5141,3.5204,3.4939,3.5141,1154494,0
2014-06-19,3.5073,3.5204,3.4939,3.5141,1021834,0
2014-06-20,3.5204,3.5941,3.5073,3.5941,5215029,0
2014-06-23,3.5875,3.5875,3.5406,3.5472,1362226,0
2014-06-24,3.534,3.5539,3.5273,3.5273,1231092,0
2014-06-25,3.5273,3.534,3.5141,3.5204,1464307,0
2014-06-26,3.5344,3.5617,3.5139,3.5549,769458,0
2014-06-27,3.5412,3.5686,3.5412,3.548,2360779,0
2014-06-30,3.5412,3.5549,3.5139,3.5412,1549093,0
2014-07-01,3.5412,3.5412,3.5204,3.5204,1760077,0
2014-07-02,3.5139,3.5274,3.4793,3.5204,1863246,0
2014-07-03,3.5139,3.5344,3.4863,3.4999,782386,0
2014-07-07,3.4863,3.5069,3.4657,3.4932,1747550,0
2014-07-08,3.4863,3.5756,3.4793,3.5756,2848318,0
2014-07-09,3.5756,3.5961,3.5617,3.5891,2433802,0
2014-07-10,3.5686,3.5823,3.5549,3.5549,2390534,0
2014-07-11,3.548,3.5617,3.5412,3.548,743920,0
2014-07-14,3.548,3.5891,3.5412,3.5891,725812,0
2014-07-15,3.5823,3.5891,3.5617,3.5686,963349,0
2014-07-16,3.5686,3.5823,3.5617,3.5756,919569,0
2014-07-17,3.5549,3.5686,3.548,3.5617,960750,0
2014-07-18,3.548,3.5891,3.548,3.5891,688182,0
2014-07-21,3.5756,3.5891,3.5686,3.5756,896838,0
2014-07-22,3.5891,3.5961,3.5617,3.5756,898382,0
2014-07-23,3.5686,3.5891,3.5686,3.5686,523319,0
2014-07-24,3.5686,3.5823,3.5549,3.5686,771022,0
2014-07-25,3.5617,3.5686,3.5412,3.548,730424,0
2014-07-28,3.548,3.5823,3.548,3.5686,551600,0
2014-07-29,3.5823,3.5823,3.548,3.5549,778596,0
2014-07-30,3.5549,3.5549,3.4999,3.5139,1032308,0
2014-07-31,3.4932,3.5139,3.4657,3.4863,1402246,0
2014-08-01,3.4793,3.5139,3.4589,3.4863,970605,0
2014-08-04,3.4999,3.5069,3.4518,3.4863,1136969,0
2014-08-05,3.4657,3.5069,3.4657,3.4863,730776,0
2014-08-06,3.4793,3.4999,3.4726,3.4999,721654,0
2014-08-07,3.4932,3.5344,3.4793,3.4932,1849130,0
2014-08-08,3.4932,3.5344,3.4863,3.5069,1496771,0
2014-08-11,3.5069,3.548,3.5069,3.5274,601973,0
2014-08-12,3.5204,3.548,3.4999,3.5069,853552,0
2014-08-13,3.5204,3.5204,3.4999,3.5204,387721,0
2014-08-14,3.5139,3.5344,3.4932,3.5274,1089317,0
2014-08-15,3.548,3.5756,3.5274,3.5274,849177,0
2014-08-18,3.5344,3.5617,3.5274,3.548,958422,0
2014-08-19,3.548,3.5686,3.5412,3.548,704147,0
2014-08-20,3.548,3.5686,3.5274,3.5549,1383660,0
2014-08-21,3.548,3.5617,3.5412,3.548,1134942,0
2014-08-22,3.5549,3.5549,3.5204,3.5412,928457,0
2014-08-25,3.548,3.5549,3.5344,3.548,565904,0
2014-08-26,3.5617,3.5617,3.5412,3.5549,564347,0
2014-08-27,3.5139,3.5412,3.5139,3.5344,1753671,0
2014-08-28,3.5274,3.548,3.5274,3.5412,625711,0
2014-08-29,3.548,3.5617,3.5274,3.5617,981062,0
2014-09-02,3.5549,3.5549,3.5204,3.5344,740035,0
2014-09-03,3.548,3.548,3.5139,3.5274,2311929,0
2014-09-04,3.5344,3.5344,3.4999,3.5139,817141,0
2014-09-05,3.5069,3.5274,3.4999,3.5204,666484,0
2014-09-08,3.5204,3.5344,3.5069,3.5274,1379164,0
2014-09-09,3.5204,3.5344,3.5139,3.5139,952720,0
2014-09-10,3.5069,3.5069,3.4793,3.4793,1032105,0
2014-09-11,3.4863,3.5274,3.4793,3.5204,1260742,0
2014-09-12,3.5204,3.5204,3.4384,3.4451,1483155,0
2014-09-15,3.4384,3.4657,3.4311,3.4589,1448136,0
2014-09-16,3.4589,3.4793,3.4451,3.4726,1647146,0
2014-09-17,3.4726,3.4999,3.4657,3.4657,885971,0
2014-09-18,3.4657,3.4726,3.4518,3.4518,1332394,0
2014-09-19,3.4657,3.4932,3.4589,3.4863,2958944,0
2014-09-22,3.4726,3.4999,3.4589,3.4657,1290591,0
2014-09-23,3.4657,3.4657,3.4384,3.4384,1362901,0
2014-09-24,3.4384,3.4589,3.4311,3.4384,1740283,0
2014-09-25,3.4451,3.4589,3.4311,3.4518,1422332,0
2014-09-26,3.4662,3.4662,3.4167,3.4662,2255227,0
2014-09-29,3.4591,3.4662,3.431,3.4448,1449513,0
2014-09-30,3.4591,3.4591,3.3812,3.3812,2013873,0
2014-10-01,3.3812,3.4097,3.3812,3.4025,1902777,0
2014-10-02,3.3955,3.4167,3.3812,3.4097,1259205,0
2014-10-03,3.4236,3.4236,3.3885,3.4167,918122,0
2014-10-06,3.4167,3.4591,3.4025,3.431,1306157,0
2014-10-07,3.4167,3.4802,3.4167,3.4662,1405288,0
2014-10-08,3.4591,3.5367,3.4518,3.5297,1987088,0
2014-10-09,3.5297,3.565,3.5297,3.5578,1533758,0
2014-10-10,3.5508,3.5931,3.5508,3.579,2184177,0
2014-10-13,3.579,3.6638,3.5719,3.6426,1705470,0
2014-10-14,3.6567,3.6638,3.6356,3.6426,2031264,0
2014-10-15,3.6356,3.6779,3.6073,3.6356,1916407,0
2014-10-16,3.6285,3.6356,3.5931,3.6073,1238350,0
2014-10-17,3.6356,3.6356,3.5931,3.6073,863096,0
2014-10-20,3.6285,3.6356,3.6003,3.6285,1055300,0
2014-10-21,3.6356,3.6779,3.5931,3.6709,1548413,0
2014-10-22,3.6638,3.6848,3.6426,3.6495,1600637,0
2014-10-23,3.6567,3.6638,3.6426,3.6567,1311901,0
2014-10-24,3.6638,3.6638,3.6213,3.6567,1317403,0
2014-10-27,3.6426,3.6779,3.6143,3.6638,1466980,0
2014-10-28,3.6638,3.6919,3.6426,3.6779,2060216,0
2014-10-29,3.6779,3.6779,3.6143,3.6285,1236250,0
2014-10-30,3.6356,3.6638,3.6073,3.6567,1459848,0
2014-10-31,3.6779,3.6779,3.6356,3.6638,2263341,0
2014-11-03,3.6495,3.6709,3.6356,3.6638,1572492,0
2014-11-04,3.6638,3.6848,3.6213,3.6356,1222698,0
2014-11-05,3.6426,3.6426,3.6003,3.6073,756194,0
2014-11-06,3.6213,3.6779,3.6213,3.6709,1775768,0
2014-11-07,3.6709,3.6779,3.6495,3.6709,2470291,0
2014-11-10,3.6779,3.7061,3.6779,3.6919,2035764,0
2014-11-11,3.6991,3.7414,3.6991,3.7273,1466031,0
2014-11-12,3.7273,3.7414,3.7203,3.7273,2400148,0
2014-11-13,3.7273,3.7414,3.7203,3.7273,1281852,0
2014-11-14,3.7273,3.7625,3.7203,3.7414,2060205,0
2014-11-17,3.7485,3.7697,3.7344,3.7414,1714061,0
2014-11-18,3.7485,3.7625,3.7414,3.7554,1728055,0
2014-11-19,3.7625,3.7697,3.7485,3.7554,1282894,0
2014-11-20,3.7554,3.7908,3.7414,3.7554,1802192,0
2014-11-21,3.7697,3.7697,3.7485,3.7625,686404,0
2014-11-24,3.7697,3.7908,3.7625,3.7908,821630,0
2014-11-25,3.7979,3.812,3.7908,3.8049,1562406,0
2014-11-26,3.8049,3.826,3.8049,3.819,917000,0
2014-11-28,3.826,3.8331,3.812,3.812,466203,0
2014-12-01,3.819,3.8403,3.8049,3.819,1240082,0
2014-12-02,3.826,3.8473,3.812,3.8473,798347,0
2014-12-03,3.8473,3.8542,3.8049,3.819,1944838,0
2014-12-04,3.826,3.8331,3.8049,3.819,891426,0
2014-12-05,3.812,3.826,3.7836,3.7979,1086758,0
2014-12-08,3.8049,3.8049,3.7273,3.7273,1077681,0
2014-12-09,3.7061,3.8049,3.7061,3.7979,1244694,0
2014-12-10,3.7979,3.7979,3.7697,3.7697,891390,0
2014-12-11,3.7697,3.7836,3.7554,3.7767,849668,0
2014-12-12,3.7697,3.7836,3.7344,3.7344,802673,0
2014-12-15,3.7554,3.7554,3.6991,3.7061,1705014,0
2014-12-16,3.6991,3.7344,3.6848,3.6919,1623428,0
2014-12-17,3.6919,3.7203,3.6709,3.7203,1667473,0
2014-12-18,3.7273,3.7344,3.6848,3.7131,1355248,0
2014-12-19,3.7061,3.7414,3.6709,3.7273,5057868,0
2014-12-22,3.7344,3.8049,3.7344,3.7908,1240915,0
2014-12-23,3.7836,3.7979,3.7697,3.7836,1321217,0
2014-12-24,3.7836,3.7836,3.7485,3.7485,764575,0
2014-12-26,3.792,3.8137,3.7628,3.8137,847571,0
2014-12-29,3.8137,3.8572,3.8137,3.8427,1445489,0
2014-12-30,3.8284,3.8572,3.821,3.8355,1060817,0
2014-12-31,3.8427,3.8789,3.8063,3.8063,1358380,0
2015-01-02,3.8137,3.85,3.7848,3.8427,897703,0
2015-01-05,3.821,3.8572,3.792,3.7993,1435445,0
2015-01-06,3.8063,3.821,3.7848,3.7993,983004,0
2015-01-07,3.792,3.8063,3.7848,3.7993,639034,0
2015-01-08,3.8063,3.8063,3.7775,3.792,715724,0
2015-01-09,3.792,3.7993,3.7775,3.792,802814,0
2015-01-12,3.7848,3.792,3.7556,3.7848,904885,0
2015-01-13,3.7993,3.8137,3.7775,3.792,1105728,0
2015-01-14,3.7703,3.7848,3.7485,3.7703,2068034,0
2015-01-15,3.7775,3.8284,3.7556,3.7848,1020616,0
2015-01-16,3.7703,3.8427,3.7703,3.8355,1491121,0
2015-01-20,3.8355,3.85,3.7628,3.7775,1700923,0
2015-01-21,3.7775,3.7775,3.734,3.7485,1277307,0
2015-01-22,3.7628,3.8063,3.7556,3.8063,1324206,0
2015-01-23,3.8137,3.8137,3.7628,3.7848,987670,0
2015-01-26,3.7775,3.7993,3.7703,3.7848,1515203,0
2015-01-27,3.7703,3.7993,3.7628,3.792,1306186,0
2015-01-28,3.8137,3.8137,3.7628,3.7703,780712,0
2015-01-29,3.7848,3.7993,3.7412,3.7993,1221539,0
2015-01-30,3.792,3.7993,3.7412,3.7628,1438571,0
2015-02-02,3.7485,3.7556,3.6833,3.7124,1115103,0
2015-02-03,3.7124,3.7556,3.7048,3.7485,933729,0
2015-02-04,3.734,3.7412,3.6904,3.7048,907152,0
2015-02-05,3.7124,3.7195,3.6833,3.7124,1345547,0
2015-02-06,3.7124,3.7195,3.6543,3.6833,1560348,0
2015-02-09,3.676,3.6976,3.6687,3.676,839709,0
2015-02-10,3.6833,3.6833,3.6469,3.6543,860872,0
2015-02-11,3.6469,3.6615,3.6469,3.6543,1004879,0
2015-02-12,3.676,3.7195,3.6543,3.6976,1834552,0
2015-02-13,3.7048,3.7412,3.6833,3.7412,845422,0
2015-02-17,3.7485,3.792,3.7412,3.7703,1008283,0
2015-02-18,3.7703,3.792,3.734,3.792,1559291,0
2015-02-19,3.7848,3.7993,3.7556,3.7628,714845,0
2015-02-20,3.7628,3.7703,3.7556,3.7628,772687,0
2015-02-23,3.7703,3.7775,3.734,3.7628,652234,0
2015-02-24,3.7628,3.7628,3.734,3.7628,526510,0
2015-02-25,3.7628,3.7848,3.7485,3.7485,424265,0
2015-02-26,3.7485,3.7703,3.7485,3.7628,515938,0
2015-02-27,3.7703,3.8427,3.7485,3.792,933821,0
2015-03-02,3.7993,3.821,3.7848,3.8137,754581,0
2015-03-03,3.8137,3.821,3.7848,3.8063,1024909,0
2015-03-04,3.7993,3.8063,3.7703,3.7993,1176627,0
2015-03-05,3.7993,3.821,3.7703,3.8137,1062840,0
2015-03-06,3.7993,3.821,3.7485,3.7775,2042787,0
2015-03-09,3.7848,3.7993,3.7048,3.7775,1673840,0
2015-03-10,3.7703,3.792,3.7267,3.7412,1077597,0
2015-03-11,3.7412,3.7412,3.6976,3.7195,1728045,0
2015-03-12,3.734,3.7556,3.7124,3.7485,1043255,0
2015-03-13,3.7556,3.7628,3.7267,3.7628,990982,0
2015-03-16,3.7703,3.7775,3.7267,3.734,1713703,0
2015-03-17,3.7267,3.7628,3.7267,3.7628,1259520,0
2015-03-18,3.7628,3.8644,3.7556,3.8572,1270690,0
2015-03-19,3.8427,3.8572,3.8137,3.8284,1188627,0
2015-03-20,3.85,3.8862,3.8355,3.8862,2877637,0
2015-03-23,3.8862,3.9007,3.8644,3.8789,1286827,0
2015-03-24,3.8862,3.8934,3.8644,3.8862,1410682,0
2015-03-25,3.8789,3.8862,3.8137,3.821,1937413,0
2015-03-26,3.821,3.8427,3.7848,3.792,1805724,0
2015-03-27,3.792,3.8067,3.7697,3.7771,2231408,0
2015-03-30,3.7846,3.8217,3.7771,3.8143,871460,0
2015-03-31,3.8143,3.8444,3.792,3.7994,1390126,0
2015-04-01,3.792,3.8368,3.792,3.8217,787596,0
2015-04-02,3.8293,3.8444,3.8217,3.8217,524618,0
2015-04-06,3.8293,3.8517,3.8293,3.8517,1074555,0
2015-04-07,3.8517,3.874,3.8444,3.8667,560583,0
2015-04-08,3.874,3.8965,3.8517,3.874,987075,0
2015-04-09,3.8813,3.889,3.8592,3.8667,527767,0
2015-04-10,3.8813,3.9115,3.8813,3.8965,803137,0
2015-04-13,3.8965,3.9189,3.8813,3.8813,346708,0
2015-04-14,3.8813,3.904,3.8813,3.8965,497558,0
2015-04-15,3.8965,3.9189,3.8965,3.8965,701594,0
2015-04-16,3.9115,3.9189,3.889,3.9115,383561,0
2015-04-17,3.904,3.9339,3.904,3.9339,597898,0
2015-04-20,3.9339,3.9487,3.9263,3.9413,596864,0
2015-04-21,3.9561,3.9561,3.9189,3.9189,488104,0
2015-04-22,3.9189,3.9263,3.889,3.8965,441654,0
2015-04-23,3.889,3.904,3.889,3.8965,476926,0
2015-04-24,3.904,3.9263,3.904,3.9115,543868,0
2015-04-27,3.9115,3.9263,3.8965,3.9115,670241,0
2015-04-28,3.904,3.9115,3.874,3.8813,901069,0
2015-04-29,3.889,3.889,3.8293,3.8444,875478,0
2015-04-30,3.8517,3.8667,3.7846,3.792,3086753,0
2015-05-01,3.792,3.8444,3.792,3.8368,1163242,0
2015-05-04,3.8517,3.8965,3.8444,3.8965,803673,0
2015-05-05,3.889,3.8965,3.8592,3.8667,1177310,0
2015-05-06,3.8813,3.8813,3.7621,3.7994,1719202,0
2015-05-07,3.792,3.8217,3.7771,3.8143,1328470,0
2015-05-08,3.8293,3.8444,3.8143,3.8368,869853,0
2015-05-11,3.8293,3.8444,3.8143,3.8293,668768,0
2015-05-12,3.8143,3.8667,3.8143,3.8667,574172,0
2015-05-13,3.874,3.8813,3.8368,3.8444,754103,0
2015-05-14,3.8517,3.8965,3.8444,3.8813,640097,0
2015-05-15,3.874,3.8965,3.8592,3.889,615227,0
2015-05-18,3.889,3.904,3.8667,3.8965,507553,0
2015-05-19,3.889,3.904,3.874,3.8813,624727,0
2015-05-20,3.889,3.904,3.8813,3.8965,515105,0
2015-05-21,3.889,3.904,3.874,3.874,563334,0
2015-05-22,3.8667,3.889,3.8667,3.874,514303,0
2015-05-26,3.8592,3.8813,3.8517,3.8667,489624,0
2015-05-27,3.8517,3.8965,3.8517,3.889,619333,0
2015-05-28,3.8813,3.8965,3.874,3.8965,352850,0
2015-05-29,3.889,3.9115,3.874,3.8813,587181,0
2015-06-01,3.8813,3.8965,3.8813,3.889,448276,0
2015-06-02,3.874,3.904,3.874,3.8813,485677,0
2015-06-03,3.8813,3.8813,3.8444,3.8444,767771,0
2015-06-04,3.8368,3.874,3.8368,3.874,592673,0
2015-06-05,3.8592,3.8667,3.792,3.8067,934959,0
2015-06-08,3.8067,3.8143,3.792,3.7994,797511,0
2015-06-09,3.7994,3.8067,3.7846,3.7994,905489,0
2015-06-10,3.792,3.8368,3.7846,3.8067,969249,0
2015-06-11,3.8067,3.8592,3.8067,3.8517,754151,0
2015-06-12,3.8517,3.8517,3.792,3.8143,933086,0
2015-06-15,3.8067,3.8293,3.7994,3.8293,1192447,0
2015-06-16,3.8217,3.8592,3.8143,3.8517,624558,0
2015-06-17,3.8517,3.8592,3.8217,3.8444,558781,0
2015-06-18,3.8592,3.889,3.8517,3.8667,836226,0
2015-06-19,3.8813,3.9787,3.8592,3.9787,3034773,0
2015-06-22,3.9861,3.9861,3.9487,3.9635,771253,0
2015-06-23,3.9711,3.9711,3.9339,3.9487,749573,0
2015-06-24,3.9487,3.9561,3.904,3.904,954787,0
2015-06-25,3.9115,3.9115,3.8592,3.874,976892,0
2015-06-26,3.874,3.8893,3.8049,3.8433,2514623,0
2015-06-29,3.8356,3.8433,3.7819,3.7819,1690205,0
2015-06-30,3.7895,3.8356,3.7895,3.7895,1442209,0
2015-07-01,3.7895,3.8587,3.7586,3.8126,1338039,0
2015-07-02,3.8356,3.8664,3.8203,3.8587,678449,0
2015-07-06,3.8587,3.9509,3.8509,3.9432,1050786,0
2015-07-07,3.9509,4.0279,3.9509,3.997,1401264,0
2015-07-08,3.9817,4.0048,3.9738,3.997,558633,0
2015-07-09,3.997,3.997,3.9356,3.9432,785909,0
2015-07-10,3.9509,3.9663,3.9202,3.9432,525328,0
2015-07-13,3.9432,3.9663,3.9202,3.9509,593108,0
2015-07-14,3.9585,3.9585,3.9202,3.9356,478512,0
2015-07-15,3.9279,3.9509,3.9125,3.9509,359928,0
2015-07-16,3.9432,3.9585,3.9049,3.9125,755726,0
2015-07-17,3.9049,3.9279,3.8971,3.9202,536127,0
2015-07-20,3.9202,3.9432,3.8971,3.9279,380793,0
2015-07-21,3.9202,3.9432,3.9125,3.9202,278537,0
2015-07-22,3.9125,3.9279,3.8971,3.9049,353341,0
2015-07-23,3.9125,3.9125,3.8356,3.8587,483957,0
2015-07-24,3.8509,3.8509,3.8126,3.8203,986127,0
2015-07-27,3.8049,3.8433,3.8049,3.8126,515440,0
2015-07-28,3.8126,3.8509,3.7819,3.828,438162,0
2015-07-29,3.8587,3.8587,3.7895,3.8356,495146,0
2015-07-30,3.828,3.8433,3.8049,3.8203,921601,0
2015-07-31,3.8203,3.874,3.8203,3.8433,813881,0
2015-08-03,3.8509,3.874,3.828,3.828,538251,0
2015-08-04,3.8664,3.9585,3.8664,3.9279,639031,0
2015-08-05,3.9509,3.997,3.9202,3.9738,704600,0
2015-08-06,3.9663,3.997,3.9585,3.9585,520315,0
2015-08-07,3.9509,3.9663,3.9049,3.9279,417216,0
2015-08-10,3.9432,3.9509,3.8893,3.8971,587122,0
2015-08-11,3.8816,3.9585,3.8816,3.9356,363250,0
2015-08-12,3.9356,3.997,3.9279,3.9817,810626,0
2015-08-13,3.9894,4.0124,3.9738,3.997,503340,0
2015-08-14,3.997,4.0279,3.9894,4.0279,324588,0
2015-08-17,4.0279,4.0662,4.0202,4.0354,620168,0
2015-08-18,4.0354,4.0432,4.0202,4.0354,784088,0
2015-08-19,4.0124,4.0508,4.0124,4.0202,365181,0
2015-08-20,4.0202,4.0508,4.0048,4.0279,529620,0
2015-08-21,3.9817,4.0354,3.9509,3.9738,736602,0
2015-08-24,3.8893,3.9663,3.8049,3.8664,1566843,0
2015-08-25,3.9432,3.9738,3.828,3.8509,1571821,0
2015-08-26,3.8816,3.9125,3.8203,3.8509,1540596,0
2015-08-27,3.8587,3.9356,3.8587,3.9049,758851,0
2015-08-28,3.9049,3.9356,3.874,3.8971,585822,0
2015-08-31,3.8893,3.9049,3.8587,3.8664,711106,0
2015-09-01,3.8356,3.874,3.8356,3.8509,521424,0
2015-09-02,3.874,3.9202,3.8587,3.9125,695492,0
2015-09-03,3.8971,3.9356,3.8893,3.8971,1063923,0
2015-09-04,3.8664,3.9049,3.8433,3.8587,417737,0
2015-09-08,3.8816,3.8816,3.8509,3.8816,391198,0
2015-09-09,3.8893,3.8971,3.8203,3.8203,716829,0
2015-09-10,3.828,3.8664,3.828,3.8509,498789,0
2015-09-11,3.8356,3.9049,3.8356,3.8971,332265,0
2015-09-14,3.9049,3.9202,3.8664,3.8816,292065,0
2015-09-15,3.8893,3.9049,3.8509,3.874,687426,0
2015-09-16,3.874,3.8893,3.8664,3.8816,489551,0
2015-09-17,3.8893,3.9585,3.8509,3.9202,828604,0
2015-09-18,3.8971,3.9432,3.8816,3.8816,4919446,0
2015-09-21,3.8971,3.9738,3.8893,3.9738,950091,0
2015-09-22,3.9663,3.9894,3.9509,3.9817,892718,0
2015-09-23,3.997,4.0432,3.9817,4.0279,904638,0
2015-09-24,4.0124,4.0432,4.0124,4.0202,1060193,0
2015-09-25,4.0354,4.0432,3.9432,3.9509,1154861,0
2015-09-28,3.9509,3.9984,3.8876,3.943,1175268,0
2015-09-29,3.9588,3.9667,3.9192,3.9192,1056494,0
2015-09-30,3.9192,3.943,3.8798,3.9114,1433497,0
2015-10-01,3.9192,3.9667,3.9114,3.9114,1352919,0
2015-10-02,3.8955,3.9351,3.6026,3.8164,12959073,0
2015-10-05,3.8322,3.9192,3.8164,3.9114,3689095,0
2015-10-06,3.9192,3.9509,3.9114,3.9272,1548177,0
2015-10-07,3.9351,3.9667,3.9272,3.9588,1005468,0
2015-10-08,3.9667,3.9825,3.9272,3.9351,2000455,0
2015-10-09,3.943,3.9509,3.9192,3.9272,1032750,0
2015-10-12,3.943,3.9825,3.9351,3.943,1747242,0
2015-10-13,3.9509,3.9588,3.8955,3.9034,1481618,0
2015-10-14,3.9114,3.9272,3.856,3.8717,993471,0
2015-10-15,3.8798,3.9034,3.8479,3.8955,1046264,0
2015-10-16,3.9114,3.9192,3.8798,3.9034,975536,0
2015-10-19,3.8955,3.9192,3.8717,3.9192,974204,0
2015-10-20,3.9114,3.9192,3.8955,3.9114,748221,0
2015-10-21,3.9272,3.9272,3.8876,3.8876,662567,0
2015-10-22,3.9034,3.9192,3.8717,3.9114,1225358,0
2015-10-23,3.9192,3.9192,3.8798,3.9114,820693,0
2015-10-26,3.9114,3.9114,3.8876,3.8955,709172,0
2015-10-27,3.8876,3.9034,3.8243,3.8402,1041591,0
2015-10-28,3.8402,3.8798,3.8005,3.8717,1530244,0
2015-10-29,3.8798,3.8798,3.8164,3.8164,597143,0
2015-10-30,3.8243,3.8243,3.761,3.7768,1288128,0
2015-11-02,3.761,3.8322,3.7529,3.8086,1187967,0
2015-11-03,3.7926,3.8086,3.6263,3.7529,2924210,0
2015-11-04,3.7371,3.7687,3.6816,3.6975,2201452,0
2015-11-05,3.6897,3.7134,3.6738,3.6738,1044370,0
2015-11-06,3.6816,3.7291,3.6422,3.6975,1544514,0
2015-11-09,3.6897,3.7212,3.6659,3.6659,845659,0
2015-11-10,3.6579,3.7212,3.6501,3.7134,616972,0
2015-11-11,3.7212,3.7687,3.7134,3.761,954066,0
2015-11-12,3.7371,3.761,3.7134,3.7291,971746,0
2015-11-13,3.7055,3.761,3.6975,3.7291,969852,0
2015-11-16,3.7212,3.7529,3.6897,3.745,1048159,0
2015-11-17,3.7371,3.761,3.7212,3.7212,768910,0
2015-11-18,3.7134,3.7768,3.7134,3.7687,948508,0
2015-11-19,3.761,3.8005,3.761,3.7926,528941,0
2015-11-20,3.8005,3.8005,3.7687,3.7768,575421,0
2015-11-23,3.761,3.7926,3.745,3.7768,409716,0
2015-11-24,3.7529,3.7848,3.7371,3.7848,610152,0
2015-11-25,3.7768,3.7926,3.745,3.7848,476150,0
2015-11-27,3.7768,3.8005,3.7687,3.8005,234287,0
2015-11-30,3.8005,3.8164,3.7768,3.8086,967580,0
2015-12-01,3.8086,3.8086,3.7212,3.7291,1810254,0
2015-12-02,3.7212,3.7371,3.6738,3.6738,750554,0
2015-12-03,3.6659,3.7055,3.6659,3.6738,619921,0
2015-12-04,3.6738,3.7055,3.6738,3.6816,377256,0
2015-12-07,3.6816,3.6897,3.6263,3.6422,525910,0
2015-12-08,3.6263,3.6422,3.6026,3.6184,466450,0
2015-12-09,3.6026,3.6342,3.5788,3.6026,727738,0
2015-12-10,3.5947,3.6263,3.5868,3.6026,494842,0
2015-12-11,3.563,3.6026,3.5471,3.563,1181404,0
2015-12-14,3.563,3.5709,3.4125,3.4441,1000343,0
2015-12-15,3.4362,3.5075,3.4282,3.46,949266,0
2015-12-16,3.452,3.5947,3.452,3.5868,963033,0
2015-12-17,3.5947,3.6263,3.5709,3.5947,544349,0
2015-12-18,3.5709,3.6263,3.5471,3.563,2904506,0
2015-12-21,3.5788,3.6106,3.5471,3.6106,624677,0
2015-12-22,3.6184,3.6816,3.6026,3.6659,740294,0
2015-12-23,3.6579,3.6897,3.6422,3.6579,505325,0
2015-12-24,3.6501,3.6659,3.6422,3.6579,253758,0
2015-12-28,3.6422,3.6501,3.6026,3.6106,593531,0
2015-12-29,3.6023,3.6351,3.5858,3.6268,768355,0
2015-12-30,3.6023,3.6268,3.5858,3.5942,692257,0
2015-12-31,3.5858,3.6023,3.5614,3.5614,748172,0
2016-01-04,3.545,3.5532,3.4958,3.545,940625,0
2016-01-05,3.5532,3.6555,3.545,3.6351,909097,0
2016-01-06,3.5942,3.6924,3.5942,3.6841,729906,0
2016-01-07,3.6596,3.6679,3.5858,3.5858,546835,0
2016-01-08,3.5858,3.6186,3.5694,3.5858,762490,0
2016-01-11,3.5776,3.6023,3.545,3.5532,437641,0
2016-01-12,3.5694,3.5694,3.4549,3.4793,802055,0
2016-01-13,3.4713,3.4958,3.3976,3.4058,1041941,0
2016-01-14,3.3976,3.4386,3.3485,3.4386,1384102,0
2016-01-15,3.3894,3.414,3.283,3.291,2183050,0
2016-01-19,3.3075,3.3321,3.2175,3.234,928422,0
2016-01-20,3.193,3.2093,2.9965,3.1847,2352122,0
2016-01-21,3.2012,3.291,3.1559,3.234,1277946,0
2016-01-22,3.283,3.3812,3.2461,3.3649,935269,0
2016-01-25,3.3976,3.3976,3.291,3.2994,1110659,0
2016-01-26,3.3157,3.414,3.2994,3.3976,847196,0
2016-01-27,3.3976,3.4305,3.3403,3.3649,975537,0
2016-01-28,3.3976,3.4713,3.3878,3.3976,808442,0
2016-01-29,3.4305,3.5286,3.4181,3.4876,1620605,0
2016-02-01,3.4793,3.5163,3.4549,3.4631,956690,0
2016-02-02,3.4468,3.5286,3.4058,3.5203,850690,0
2016-02-03,3.545,3.5942,3.5203,3.5776,2678620,0
2016-02-04,3.5694,3.6186,3.5694,3.6023,1145525,0
2016-02-05,3.6023,3.6186,3.5368,3.5368,1777222,0
2016-02-08,3.5368,3.5942,3.5122,3.5776,1188552,0
2016-02-09,3.5776,3.5942,3.4713,3.4793,1048528,0
2016-02-10,3.4876,3.5203,3.4468,3.4468,795971,0
2016-02-11,3.414,3.4549,3.3812,3.4222,747037,0
2016-02-12,3.4222,3.4509,3.3812,3.4305,975573,0
2016-02-16,3.4793,3.6432,3.4713,3.6351,1043339,0
2016-02-17,3.6351,3.6924,3.6268,3.6432,1545767,0
2016-02-18,3.6515,3.7414,3.6514,3.7168,1013792,0
2016-02-19,3.7168,3.7414,3.7004,3.7251,811448,0
2016-02-22,3.7495,3.8316,3.7168,3.8151,987339,0
2016-02-23,3.8068,3.8398,3.766,3.7742,1236132,0
2016-02-24,3.7495,3.7823,3.7168,3.766,1239233,0
2016-02-25,3.7823,3.8233,3.7495,3.8233,1676625,0
2016-02-26,3.8398,3.9052,3.8151,3.8316,1273758,0
2016-02-29,3.8398,3.8807,3.8151,3.8478,1532786,0
2016-03-01,3.8725,3.8807,3.8233,3.8398,801881,0
2016-03-02,3.8478,3.8888,3.8233,3.8807,668529,0
2016-03-03,3.9052,3.9707,3.8807,3.9297,1105646,0
2016-03-04,3.9461,3.9707,3.897,3.9134,653224,0
2016-03-07,3.9134,3.9543,3.897,3.9134,743703,0
2016-03-08,3.9134,3.9134,3.8398,3.8725,666192,0
2016-03-09,3.8807,3.9461,3.8562,3.9215,601900,0
2016-03-10,3.9215,3.9215,3.8478,3.8725,617407,0
2016-03-11,3.8888,3.9461,3.8848,3.9461,404189,0
2016-03-14,3.9378,3.9378,3.8642,3.8888,561473,0
2016-03-15,3.8725,3.897,3.8233,3.8562,621898,0
2016-03-16,3.8478,3.9052,3.8233,3.897,558279,0
2016-03-17,3.9052,3.9543,3.8807,3.9297,490706,0
2016-03-18,3.9543,3.9543,3.8888,3.897,1656264,0
2016-03-21,3.9052,3.9378,3.8888,3.9297,556707,0
2016-03-22,3.9297,3.9378,3.897,3.9215,639325,0
2016-03-23,3.9215,3.9378,3.8642,3.8642,762728,0
2016-03-24,3.8562,3.9134,3.8316,3.9052,816678,0
2016-03-28,3.9052,3.9215,3.8478,3.8642,638974,0
2016-03-29,3.8474,3.9489,3.8303,3.9403,618586,0
2016-03-30,3.932,3.9785,3.9235,3.9403,696307,0
2016-03-31,3.932,3.9658,3.9235,3.9403,1178375,0
2016-04-01,3.9151,3.932,3.8981,3.9235,680226,0
2016-04-04,3.9151,3.932,3.8642,3.9065,615097,0
2016-04-05,3.8895,3.9235,3.8642,3.8981,982948,0
2016-04-06,3.9151,3.932,3.8812,3.9065,882907,0
2016-04-07,3.8812,3.932,3.8812,3.8981,576823,0
2016-04-08,3.9151,3.9361,3.8895,3.8895,409166,0
2016-04-11,3.9065,3.9573,3.8895,3.9403,751516,0
2016-04-12,3.9489,3.9826,3.932,3.9741,592638,0
2016-04-13,3.9911,3.9996,3.9658,3.9741,741507,0
2016-04-14,3.9826,3.9911,3.9489,3.9741,488603,0
2016-04-15,3.9741,4.0079,3.9573,3.9741,412595,0
2016-04-18,3.9826,3.9996,3.9573,3.9911,465832,0
2016-04-19,3.9826,4.0249,3.9658,3.9996,405645,0
2016-04-20,3.9996,4.0165,3.991,3.9911,301714,0
2016-04-21,4.0079,4.0249,3.9826,3.9826,668627,0
2016-04-22,3.9911,3.9911,3.9573,3.9741,382117,0
2016-04-25,3.9826,3.9826,3.9403,3.9573,530186,0
2016-04-26,3.9658,3.9826,3.9489,3.9826,607499,0
2016-04-27,3.9911,3.9996,3.9573,3.9911,579585,0
2016-04-28,3.9911,4.0165,3.9658,3.9826,586607,0
2016-04-29,3.9996,4.0165,3.9573,3.9911,730375,0
2016-05-02,3.9996,4.0079,3.9489,3.9573,645184,0
2016-05-03,3.9573,3.9573,3.932,3.932,532155,0
2016-05-04,3.9403,3.9658,3.9235,3.9658,608775,0
2016-05-05,3.9741,4.0165,3.9489,3.9911,550219,0
2016-05-06,3.9658,4.0165,3.9403,3.9911,1196166,0
2016-05-09,3.9826,4.0249,3.9826,4.0249,549040,0
2016-05-10,4.0249,4.0418,4.0079,4.0418,497545,0
2016-05-11,4.0418,4.0502,4.0249,4.0249,745113,0
2016-05-12,4.0418,4.0502,4.0165,4.0418,530834,0
2016-05-13,4.0335,4.0418,4.0165,4.0249,442870,0
2016-05-16,4.0249,4.0418,4.0165,4.0335,323370,0
2016-05-17,4.0249,4.0418,3.9658,3.9741,785000,0
2016-05-18,3.9573,3.9785,3.8559,3.8895,667238,0
2016-05-19,3.8812,3.9065,3.8559,3.8895,588919,0
2016-05-20,3.8895,3.9235,3.8895,3.9065,410654,0
2016-05-23,3.9065,3.9403,3.8981,3.9151,442025,0
2016-05-24,3.9065,3.9658,3.9065,3.9403,609289,0
2016-05-25,3.932,3.9489,3.8812,3.9151,765215,0
2016-05-26,3.9065,3.9235,3.8981,3.9151,465160,0
2016-05-27,3.9065,3.932,3.8895,3.9065,401326,0
2016-05-31,3.9151,3.9235,3.8895,3.9151,643365,0
2016-06-01,3.9065,3.9278,3.8728,3.8812,1075891,0
2016-06-02,3.8812,3.9235,3.8728,3.9235,599678,0
2016-06-03,3.932,3.9826,3.9235,3.932,1061216,0
2016-06-06,3.9573,3.9573,3.9235,3.9489,909867,0
2016-06-07,3.9403,3.9658,3.9235,3.932,611067,0
2016-06-08,3.932,3.9741,3.932,3.9741,678910,0
2016-06-09,3.9741,4.0165,3.9573,4.0165,801340,0
2016-06-10,4.0079,4.0165,3.9741,3.9996,759858,0
2016-06-13,3.9911,4.0038,3.932,3.9403,641070,0
2016-06-14,3.932,3.9489,3.9065,3.9151,427366,0
2016-06-15,3.9151,3.9403,3.8981,3.9151,531337,0
2016-06-16,3.9065,3.9573,3.8938,3.9489,540642,0
2016-06-17,3.9489,3.9826,3.9235,3.932,2060253,0
2016-06-20,3.9489,3.9658,3.9065,3.9235,914518,0
2016-06-21,3.932,3.9403,3.9065,3.9065,906217,0
2016-06-22,3.9235,3.932,3.8981,3.932,1004263,0
2016-06-23,3.932,3.9489,3.9235,3.932,583336,0
2016-06-24,3.8981,3.9911,3.8559,3.9489,2000705,0
2016-06-27,3.9489,3.9573,3.8642,3.9151,1639084,0
2016-06-28,3.9151,4.0635,3.9062,4.0548,1159015,0
2016-06-29,4.0548,4.0898,4.0461,4.0811,690580,0
2016-06-30,4.0811,4.1072,4.0548,4.1072,658221,0
2016-07-01,4.0811,4.1072,4.0548,4.0898,584266,0
2016-07-05,4.0723,4.0984,4.0286,4.0286,645859,0
2016-07-06,4.0286,4.0811,4.0154,4.0635,1135902,0
2016-07-07,4.0723,4.0723,4.0286,4.0461,984198,0
2016-07-08,4.0374,4.0723,4.0374,4.0461,602783,0
2016-07-11,4.0635,4.0811,4.0374,4.0811,811929,0
2016-07-12,4.0548,4.0898,4.0548,4.0723,901370,0
2016-07-13,4.0984,4.0984,4.0548,4.0811,677132,0
2016-07-14,4.0723,4.1072,4.0723,4.0984,900911,0
2016-07-15,4.1072,4.1072,4.0723,4.0898,440763,0
2016-07-18,4.1072,4.1247,4.0984,4.1247,384144,0
2016-07-19,4.1072,4.151,4.1072,4.1423,467587,0
2016-07-20,4.151,4.1772,4.1335,4.1684,1047156,0
2016-07-21,4.1684,4.1859,4.1597,4.1684,507692,0
2016-07-22,4.1772,4.2122,4.1598,4.2034,331234,0
2016-07-25,4.2034,4.2208,4.1859,4.1947,272764,0
2016-07-26,4.2034,4.2296,4.1859,4.2208,422050,0
2016-07-27,4.2296,4.2296,4.1903,4.2296,296972,0
2016-07-28,4.2208,4.2385,4.2034,4.2208,429494,0
2016-07-29,4.2471,4.2995,4.2296,4.2995,784523,0
2016-08-01,4.3519,4.3519,4.2995,4.3345,492810,0
2016-08-02,4.3345,4.3345,4.2557,4.2645,470746,0
2016-08-03,4.2821,4.2908,4.2471,4.2908,349711,0
2016-08-04,4.317,4.3695,4.2734,4.2734,1179918,0
2016-08-05,4.2734,4.3781,4.2645,4.3781,979772,0
2016-08-08,4.3781,4.4044,4.3695,4.3695,584201,0
2016-08-09,4.3519,4.4044,4.3345,4.3957,725740,0
2016-08-10,4.4044,4.4131,4.3826,4.4044,482343,0
2016-08-11,4.3868,4.4044,4.3696,4.3957,279212,0
2016-08-12,4.3695,4.4044,4.3606,4.3781,494391,0
2016-08-15,4.3868,4.3868,4.3519,4.3606,489501,0
2016-08-16,4.3695,4.3695,4.2908,4.2908,568493,0
2016-08-17,4.2821,4.2995,4.2557,4.2908,531307,0
2016-08-18,4.2995,4.3257,4.2821,4.3082,433564,0
2016-08-19,4.317,4.317,4.2821,4.2908,404414,0
2016-08-22,4.2821,4.3082,4.2557,4.2821,401596,0
2016-08-23,4.2821,4.3301,4.2734,4.317,271805,0
2016-08-24,4.3082,4.3257,4.2821,4.317,321013,0
2016-08-25,4.317,4.3519,4.2908,4.3345,511822,0
2016-08-26,4.3519,4.3606,4.2471,4.2821,678509,0
2016-08-29,4.2645,4.2995,4.2645,4.2645,267171,0
2016-08-30,4.2821,4.2821,4.2557,4.2734,315646,0
2016-08-31,4.2821,4.2908,4.2471,4.2734,437625,0
2016-09-01,4.2734,4.2821,4.2296,4.2557,647475,0
2016-09-02,4.2734,4.317,4.2557,4.2995,464719,0
2016-09-06,4.2995,4.3519,4.2908,4.3345,343204,0
2016-09-07,4.3432,4.3957,4.3345,4.3957,717660,0
2016-09-08,4.3957,4.4307,4.3781,4.4307,831339,0
2016-09-09,4.4307,4.4307,4.2471,4.2471,1000916,0
2016-09-12,4.2296,4.3868,4.2296,4.3519,1140380,0
2016-09-13,4.3695,4.3957,4.317,4.3345,1289326,0
2016-09-14,4.3519,4.3826,4.317,4.3695,1013934,0
2016-09-15,4.3957,4.4218,4.3481,4.4044,784878,0
2016-09-16,4.4044,4.4044,4.3345,4.3606,1362197,0
2016-09-19,4.3781,4.4218,4.378,4.3957,597485,0
2016-09-20,4.4218,4.4307,4.3868,4.4218,613178,0
2016-09-21,4.4307,4.4567,4.3695,4.4481,774398,0
2016-09-22,4.4567,4.5179,4.4394,4.5092,940513,0
2016-09-23,4.5092,4.5179,4.4743,4.4743,741233,0
2016-09-26,4.4743,4.5179,4.4567,4.4655,667957,0
2016-09-27,4.4567,4.4919,4.4394,4.4655,803560,0
2016-09-28,4.4925,4.5106,4.4295,4.4746,754379,0
2016-09-29,4.4655,4.4925,4.4116,4.4476,793569,0
2016-09-30,4.4565,4.4836,4.4295,4.4295,578228,0
2016-10-03,4.4476,4.4476,4.3845,4.3845,842400,0
2016-10-04,4.3845,4.3845,4.2945,4.3034,1411992,0
2016-10-05,4.2945,4.3485,4.2855,4.2855,636895,0
2016-10-06,4.2765,4.3124,4.2495,4.2585,823648,0
2016-10-07,4.2585,4.2765,4.2226,4.2495,603827,0
2016-10-10,4.2495,4.3216,4.2495,4.2945,369009,0
2016-10-11,4.2765,4.3124,4.2674,4.2855,714695,0
2016-10-12,4.2945,4.3756,4.2765,4.3216,650309,0
2016-10-13,4.3216,4.3575,4.3124,4.3305,434133,0
2016-10-14,4.3575,4.3575,4.3124,4.3216,405267,0
2016-10-17,4.3124,4.3395,4.3124,4.3124,239920,0
2016-10-18,4.3124,4.3575,4.3034,4.3305,355955,0
2016-10-19,4.3395,4.3756,4.3216,4.3575,203020,0
2016-10-20,4.3575,4.3845,4.3305,4.3665,250295,0
2016-10-21,4.3305,4.4071,4.3216,4.4025,383157,0
2016-10-24,4.4295,4.4476,4.4116,4.4476,336463,0
2016-10-25,4.4476,4.5375,4.4476,4.5285,517998,0
2016-10-26,4.5196,4.5285,4.461,4.4746,560208,0
2016-10-27,4.4836,4.4836,4.4206,4.4206,379987,0
2016-10-28,4.4476,4.4655,4.3934,4.4385,417485,0
2016-10-31,4.4476,4.4565,4.4206,4.4206,568874,0
2016-11-01,4.4116,4.4249,4.3034,4.3034,728102,0
2016-11-02,4.2945,4.3216,4.2765,4.2855,425814,0
2016-11-03,4.3305,4.3934,4.3124,4.3845,772448,0
2016-11-04,4.3756,4.4565,4.3756,4.4295,475542,0
2016-11-07,4.4565,4.5016,4.4385,4.4655,655676,0
2016-11-08,4.4836,4.5196,4.4655,4.5106,607018,0
2016-11-09,4.4025,4.5375,4.3756,4.5375,865331,0
2016-11-10,4.5466,4.5556,4.4206,4.4385,1188785,0
2016-11-11,4.4565,4.5196,4.4295,4.4746,937628,0
2016-11-14,4.4655,4.5016,4.4655,4.5016,721995,0
2016-11-15,4.5016,4.5466,4.4655,4.5375,830762,0
2016-11-16,4.5375,4.6096,4.5375,4.5825,864969,0
2016-11-17,4.5916,4.6231,4.5736,4.5736,527069,0
2016-11-18,4.5916,4.6366,4.5646,4.6096,829887,0
2016-11-21,4.6456,4.7266,4.6186,4.7087,874435,0
2016-11-22,4.7266,4.7536,4.6906,4.7447,777750,0
2016-11-23,4.7447,4.7536,4.6636,4.6815,712789,0
2016-11-25,4.6815,4.7176,4.6636,4.7087,387839,0
2016-11-28,4.7176,4.7266,4.6727,4.6815,636858,0
2016-11-29,4.6997,4.7356,4.6815,4.7176,932259,0
2016-11-30,4.7176,4.7356,4.6546,4.6815,844156,0
2016-12-01,4.6815,4.7087,4.5825,4.6276,812663,0
2016-12-02,4.6276,4.6727,4.5736,4.6366,663757,0
2016-12-05,4.6636,4.6906,4.6276,4.6815,764247,0
2016-12-06,4.6815,4.7176,4.6546,4.7176,521922,0
2016-12-07,4.7266,4.7536,4.6933,4.7536,805046,0
2016-12-08,4.7447,4.7717,4.7356,4.7447,1535837,0
2016-12-09,4.7536,4.8257,4.7447,4.7806,1144590,0
2016-12-12,4.7626,4.8167,4.7536,4.7717,988428,0
2016-12-13,4.7897,4.7897,4.7093,4.7536,861675,0
2016-12-14,4.7266,4.7536,4.6815,4.6906,794329,0
2016-12-15,4.6727,4.6997,4.5646,4.5825,1140768,0
2016-12-16,4.6007,4.7356,4.6007,4.6997,1336598,0
2016-12-19,4.7087,4.8167,4.7087,4.8076,1863842,0
2016-12-20,4.8167,4.8437,4.7987,4.8257,707340,0
2016-12-21,4.8257,4.8437,4.7897,4.7987,779928,0
2016-12-22,4.7897,4.8437,4.7806,4.8437,513352,0
2016-12-23,4.8437,4.8527,4.7897,4.8257,517677,0
2016-12-27,4.8527,4.8617,4.7987,4.8076,831100,0
2016-12-28,4.8354,4.891,4.7614,4.8076,806679,0
2016-12-29,4.8076,4.8541,4.7984,4.817,446037,0
2016-12-30,4.8541,4.8541,4.7798,4.7892,484638,0
2017-01-03,4.7892,4.8863,4.7892,4.8632,904640,0
2017-01-04,4.8632,4.9466,4.8354,4.9281,873866,0
2017-01-05,4.9281,4.9373,4.8725,4.9188,479678,0
2017-01-06,4.9559,4.9559,4.8725,4.9003,400206,0
2017-01-09,4.9188,4.9281,4.8632,4.8632,362039,0
2017-01-10,4.8819,4.9281,4.8447,4.9096,663534,0
2017-01-11,4.9003,4.9744,4.8632,4.9559,548359,0
2017-01-12,4.9373,4.9559,4.8632,4.8725,805235,0
2017-01-13,4.8819,4.9142,4.8679,4.8725,318779,0
2017-01-17,4.8725,4.9096,4.8632,4.8725,374493,0
2017-01-18,4.891,4.9003,4.8447,4.8725,387565,0
2017-01-19,4.8725,4.8725,4.8356,4.8541,345337,0
2017-01-20,4.8354,4.8632,4.8076,4.8262,561560,0
2017-01-23,4.8262,4.8819,4.8076,4.8447,477319,0
2017-01-24,4.8447,4.8725,4.817,4.8447,401986,0
2017-01-25,4.8632,4.8725,4.8262,4.8447,461509,0
2017-01-26,4.8447,4.8632,4.817,4.8354,631722,0
2017-01-27,4.8447,4.8632,4.8262,4.8354,470457,0
2017-01-30,4.8447,4.8541,4.7798,4.7892,549575,0
2017-01-31,4.7706,4.817,4.6966,4.752,936544,0
2017-02-01,4.752,4.8541,4.752,4.817,457133,0
2017-02-02,4.8447,4.8632,4.7984,4.817,550734,0
2017-02-03,4.8076,4.8262,4.7892,4.7984,525563,0
2017-02-06,4.817,4.8585,4.7892,4.817,440782,0
2017-02-07,4.8076,4.8244,4.7798,4.8076,520420,0
2017-02-08,4.817,4.8262,4.752,4.8076,405356,0
2017-02-09,4.7984,4.8354,4.7798,4.7984,439808,0
2017-02-10,4.817,4.9003,4.8076,4.891,539485,0
2017-02-13,4.8819,4.9976,4.8819,4.9744,905714,0
2017-02-14,4.9744,5.0022,4.8956,4.9188,937825,0
2017-02-15,4.9003,4.9651,4.8447,4.9651,561015,0
2017-02-16,4.9559,4.9744,4.8725,4.9559,713996,0
2017-02-17,4.9559,4.9744,4.8819,4.9559,897397,0
2017-02-21,4.9744,4.9837,4.8956,4.9559,452633,0
2017-02-22,4.9559,4.9651,4.9188,4.9559,317426,0
2017-02-23,4.9559,5.0392,4.9281,5.0022,1137108,0
2017-02-24,5.0207,5.0578,4.9929,5.0115,786536,0
2017-02-27,5.0392,5.0671,5.03,5.03,942094,0
2017-02-28,5.0578,5.0763,5.0207,5.0392,1166389,0
2017-03-01,5.0485,5.1318,5.0253,5.0763,1630584,0
2017-03-02,5.0856,5.1134,5.0022,5.0022,1232526,0
2017-03-03,5.03,5.0485,5.0022,5.0485,846120,0
2017-03-06,5.0485,5.0763,4.9929,5.03,697976,0
2017-03-07,5.03,5.0671,5.0115,5.0578,581943,0
2017-03-08,5.0485,5.0578,4.9559,4.9559,804078,0
2017-03-09,4.9373,5.0022,4.9281,4.9559,648766,0
2017-03-10,4.9744,5.0485,4.9651,5.0207,725631,0
2017-03-13,5.0207,5.0671,4.9929,4.9929,520279,0
2017-03-14,4.9929,5.0207,4.9466,5.0022,616082,0
2017-03-15,4.9929,5.0578,4.9651,5.03,887452,0
2017-03-16,5.0578,5.0763,5.0207,5.0392,587146,0
2017-03-17,5.0763,5.1318,5.0485,5.1318,1911175,0
2017-03-20,5.1412,5.1504,5.0763,5.1318,702773,0
2017-03-21,5.1412,5.1412,5.0671,5.0671,688236,0
2017-03-22,5.0949,5.1134,5.0578,5.0578,768164,0
2017-03-23,5.0763,5.1504,5.0578,5.0949,781623,0
2017-03-24,5.0949,5.1412,5.0671,5.0949,607748,0
2017-03-27,5.0763,5.1134,5.0578,5.0856,599740,0
2017-03-28,5.0949,5.1318,5.0763,5.1226,734576,0
2017-03-29,5.1321,5.2368,5.1131,5.2368,895302,0
2017-03-30,5.2464,5.2464,5.1988,5.2274,546103,0
2017-03-31,5.2178,5.294,5.2083,5.2844,1368253,0
2017-04-03,5.275,5.2844,5.2464,5.2654,673231,0
2017-04-04,5.256,5.3321,5.256,5.313,820257,0
2017-04-05,5.313,5.3321,5.2178,5.2274,814078,0
2017-04-06,5.2274,5.294,5.1893,5.294,529225,0
2017-04-07,5.294,5.294,5.2368,5.2654,570031,0
2017-04-10,5.2654,5.294,5.2178,5.2654,2092844,0
2017-04-11,5.2654,5.3607,5.2274,5.3607,727905,0
2017-04-12,5.3512,5.3607,5.2844,5.3226,443344,0
2017-04-13,5.313,5.3416,5.294,5.3226,460286,0
2017-04-17,5.3512,5.4273,5.3359,5.4083,621517,0
2017-04-18,5.3987,5.4273,5.3702,5.4178,536908,0
2017-04-19,5.4369,5.4463,5.3797,5.4083,480525,0
2017-04-20,5.4083,5.4749,5.3892,5.3987,702624,0
2017-04-21,5.4273,5.4559,5.3892,5.4178,576081,0
2017-04-24,5.4654,5.4654,5.3987,5.4273,836533,0
2017-04-25,5.4369,5.5416,5.4273,5.4845,701233,0
2017-04-26,5.4845,5.5987,5.4845,5.5701,619858,0
2017-04-27,5.5892,5.6463,5.5797,5.6272,734370,0
2017-04-28,5.6558,5.6558,5.5511,5.5797,734108,0
2017-05-01,5.5892,5.6463,5.5892,5.6178,681717,0
2017-05-02,5.6178,5.6178,5.4939,5.513,751741,0
2017-05-03,5.5225,5.6558,5.5035,5.6463,856477,0
2017-05-04,5.6272,5.6558,5.5416,5.5701,499716,0
2017-05-05,5.6082,5.6748,5.5797,5.6368,694560,0
2017-05-08,5.6463,5.6654,5.6082,5.6178,564263,0
2017-05-09,5.6272,5.6272,5.4845,5.5225,869812,0
2017-05-10,5.5225,5.5987,5.4939,5.5797,592318,0
2017-05-11,5.5606,5.5892,5.5225,5.5606,426703,0
2017-05-12,5.5606,5.5892,5.5511,5.5606,299724,0
2017-05-15,5.5892,5.6178,5.5701,5.6178,366395,0
2017-05-16,5.6272,5.6463,5.5797,5.5892,843677,0
2017-05-17,5.5797,5.6082,5.5321,5.5416,488268,0
2017-05-18,5.5511,5.5939,5.513,5.5321,612610,0
2017-05-19,5.5225,5.5892,5.5225,5.5416,571404,0
2017-05-22,5.5511,5.5797,5.5416,5.5511,609270,0
2017-05-23,5.5797,5.6082,5.5606,5.5892,571487,0
2017-05-24,5.5892,5.6272,5.5892,5.6082,529827,0
2017-05-25,5.6178,5.7034,5.6178,5.694,686849,0
2017-05-26,5.7034,5.7034,5.6178,5.694,374673,0
2017-05-30,5.7034,5.732,5.6558,5.7225,555396,0
2017-05-31,5.7415,5.7701,5.7082,5.7606,698997,0
2017-06-01,5.7701,5.8082,5.732,5.7891,668764,0
2017-06-02,5.8082,5.8272,5.732,5.751,929916,0
2017-06-05,5.7415,5.7701,5.6844,5.713,447520,0
2017-06-06,5.7034,5.732,5.6463,5.694,644533,0
2017-06-07,5.713,5.7701,5.6654,5.7606,570946,0
2017-06-08,5.7606,5.8463,5.7606,5.8272,475557,0
2017-06-09,5.8272,5.8987,5.8082,5.8843,1046614,0
2017-06-12,5.8843,5.9319,5.8653,5.8749,747858,0
2017-06-13,5.8749,5.9129,5.8463,5.8749,483604,0
2017-06-14,5.8843,5.9272,5.8367,5.9034,458780,0
2017-06-15,5.8939,5.9367,5.8843,5.9129,771708,0
2017-06-16,5.8843,5.9843,5.8749,5.9796,1485034,0
2017-06-19,5.9891,6.0176,5.97,5.9891,705368,0
2017-06-20,5.9986,6.0081,5.9319,5.9605,626271,0
2017-06-21,5.9701,5.9986,5.9034,5.9225,643711,0
2017-06-22,5.9319,5.9796,5.9319,5.9605,546213,0
2017-06-23,5.9701,6.0462,5.9701,5.9986,1684392,0
2017-06-26,6.0272,6.0414,5.9796,6.0176,702644,0
2017-06-27,6.0176,6.0272,5.8653,5.9129,1223213,0
2017-06-28,5.9129,5.9422,5.8446,5.9032,850724,0
2017-06-29,5.8836,5.8934,5.7763,5.8641,691198,0
2017-06-30,5.8739,5.8836,5.8349,5.8641,553777,0
2017-07-03,5.8544,5.9519,5.8544,5.9422,333927,0
2017-07-05,5.9519,5.991,5.9032,5.9519,582500,0
2017-07-06,5.9324,5.9324,5.8836,5.9227,621948,0
2017-07-07,5.9129,5.9227,5.8641,5.8836,330426,0
2017-07-10,5.8836,5.9227,5.8544,5.8836,384280,0
2017-07-11,5.8739,5.9178,5.8544,5.9129,530801,0
2017-07-12,5.9324,5.9812,5.9129,5.9422,336384,0
2017-07-13,5.9519,5.9715,5.8836,5.9324,460761,0
2017-07-14,5.9422,5.9861,5.907,5.9617,514108,0
2017-07-17,5.9812,6.0105,5.9519,5.9812,467555,0
2017-07-18,5.9617,5.9617,5.8251,5.8544,783616,0
2017-07-19,5.8739,5.9032,5.8544,5.8934,436536,0
2017-07-20,5.8836,5.9227,5.8641,5.8934,321908,0
2017-07-21,5.9422,5.9519,5.8739,5.9227,818079,0
2017-07-24,5.9227,5.9422,5.8934,5.9129,343349,0
2017-07-25,5.9129,5.9422,5.869,5.8934,571619,0
2017-07-26,5.9032,5.9519,5.9032,5.9129,435023,0
2017-07-27,5.9129,5.9422,5.8836,5.9227,441800,0
2017-07-28,5.9324,5.9421,5.8739,5.8739,621895,0
2017-07-31,5.8836,5.9227,5.8641,5.8739,1221545,0
2017-08-01,5.8836,5.9227,5.8788,5.8934,754661,0
2017-08-02,5.8934,5.9519,5.8641,5.9227,823919,0
2017-08-03,5.9032,5.9227,5.7884,5.8153,919545,0
2017-08-04,5.8153,5.8349,5.7178,5.7763,705538,0
2017-08-07,5.7763,5.8641,5.7568,5.8544,484213,0
2017-08-08,5.8544,5.9227,5.8153,5.9032,805153,0
2017-08-09,5.8934,5.9032,5.8544,5.8836,413142,0
2017-08-10,5.8739,5.8885,5.8056,5.8739,749245,0
2017-08-11,5.8251,5.8641,5.8056,5.8641,611312,0
2017-08-14,5.8739,5.9422,5.8641,5.9227,691596,0
2017-08-15,5.9129,5.9227,5.8739,5.8934,557940,0
2017-08-16,5.8934,5.9324,5.8836,5.9032,327103,0
2017-08-17,5.8934,5.9519,5.8739,5.8739,448335,0
2017-08-18,5.8349,5.9519,5.8349,5.9324,507334,0
2017-08-21,5.9227,5.9324,5.8739,5.9032,542753,0
2017-08-22,5.9032,6.0593,5.9032,6.0495,1119144,0
2017-08-23,6.03,6.0593,5.9812,5.991,522609,0
2017-08-24,5.991,6.0202,5.9519,5.9617,391496,0
2017-08-25,5.9617,5.9812,5.9227,5.9519,349002,0
2017-08-28,5.9617,5.9987,5.946,5.9715,492931,0
2017-08-29,5.9519,6.0007,5.8739,5.8934,722164,0
2017-08-30,5.8836,5.9324,5.8739,5.8836,384325,0
2017-08-31,5.8836,5.9617,5.8836,5.9129,490941,0
2017-09-01,5.9227,5.9617,5.9032,5.9519,282784,0
2017-09-05,5.9519,5.9617,5.8446,5.8544,848388,0
2017-09-06,5.8739,5.8934,5.8251,5.8349,533663,0
2017-09-07,5.8641,5.9227,5.83,5.8641,469111,0
2017-09-08,5.8544,5.9032,5.8349,5.8446,363702,0
2017-09-11,5.8544,5.9324,5.8446,5.9324,457649,0
2017-09-12,5.9324,5.9422,5.8934,5.9032,323294,0
2017-09-13,5.8934,5.9032,5.8641,5.8641,494066,0
2017-09-14,5.8641,5.8934,5.8349,5.8446,482256,0
2017-09-15,5.8446,5.9129,5.8349,5.9129,1704179,0
2017-09-18,5.9129,5.991,5.8934,5.9519,570192,0
2017-09-19,5.9422,5.9618,5.9227,5.9324,573639,0
2017-09-20,5.9519,5.9617,5.9227,5.9519,557066,0
2017-09-21,5.9324,5.991,5.9324,5.9617,601262,0
2017-09-22,5.9715,6.03,5.9519,5.991,662315,0
2017-09-25,6.0105,6.0202,5.9519,5.991,540898,0
2017-09-26,6.0007,6.0495,5.991,6.0105,415995,0
2017-09-27,6.03,6.0398,5.9715,6.03,682271,0
2017-09-28,6.04,6.07,5.98,6.05,691924,0
2017-09-29,6.05,6.055,6,6.01,658792,0
2017-10-02,6.02,6.065,6.01,6.06,796174,0
2017-10-03,6.06,6.07,6.03,6.05,559158,0
2017-10-04,6.05,6.07,6.03,6.07,466319,0
2017-10-05,6.07,6.09,6.05,6.06,580899,0
2017-10-06,6.05,6.06,6,6.03,511619,0
2017-10-09,6.03,6.06,6.02,6.02,333800,0
2017-10-10,6.02,6.04,6,6.01,461726,0
2017-10-11,6,6.04,6,6.03,304450,0
2017-10-12,6.04,6.04,6.01,6.01,270263,0
2017-10-13,6.02,6.07,6.02,6.07,321028,0
2017-10-16,6.07,6.08,6.055,6.08,361476,0
2017-10-17,6.08,6.08,6.05,6.06,142543,0
2017-10-18,6.05,6.08,6.05,6.07,261873,0
2017-10-19,6.07,6.085,6.05,6.07,293631,0
2017-10-20,6.09,6.09,6.01,6.06,462302,0
2017-10-23,6.08,6.08,5.95,5.95,671429,0
2017-10-24,5.97,6.02,5.94,5.94,466088,0
2017-10-25,5.95,5.97,5.8,5.89,813924,0
2017-10-26,5.92,5.92,5.71,5.72,722848,0
2017-10-27,5.7,5.775,5.51,5.76,927099,0
2017-10-30,5.78,5.7852,5.645,5.66,807599,0
2017-10-31,5.64,5.68,5.57,5.59,1238994,0
2017-11-01,5.61,5.66,5.57,5.62,594913,0
2017-11-02,5.63,5.632,5.53,5.56,594289,0
2017-11-03,5.5,5.53,5.4,5.46,993343,0
2017-11-06,5.45,5.45,5.21,5.4,1436171,0
2017-11-07,5.4,5.48,5.37,5.43,810811,0
2017-11-08,5.43,5.47,5.425,5.45,468040,0
2017-11-09,5.43,5.49,5.41,5.48,510594,0
2017-11-10,5.48,5.4905,5.4,5.4,450632,0
