Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.9506,1.9859,1.9506,1.9859,96431,0
2005-02-28,1.9788,1.9788,1.9224,1.9295,326497,0
2005-03-01,1.9929,2.0992,1.9788,2.0072,643490,0
2005-03-02,1.9859,2.0354,1.9859,2.0072,657237,0
2005-03-03,2.0001,2.0001,1.9648,1.9859,362480,0
2005-03-04,1.9788,1.9859,1.9577,1.9719,200951,0
2005-03-07,1.9648,1.9929,1.9506,1.9859,341656,0
2005-03-08,1.9859,1.9929,1.9788,1.9859,259781,0
2005-03-09,1.9859,2.0284,1.9859,2.0144,313962,0
2005-03-10,2.0213,2.0284,1.9719,1.9859,310524,0
2005-03-11,2.0001,2.0001,1.9719,1.9788,234712,0
2005-03-14,1.9719,1.9788,1.9437,1.9648,436471,0
2005-03-15,1.8799,1.887,1.8517,1.8729,244820,0
2005-03-16,1.8729,1.8941,1.8375,1.8658,276357,0
2005-03-17,1.8375,1.8375,1.8022,1.8235,349743,0
2005-03-18,1.7882,1.8235,1.7882,1.8022,305875,0
2005-03-21,1.7952,1.8165,1.7882,1.7952,127162,0
2005-03-22,1.7811,1.7882,1.7387,1.7527,196100,0
2005-03-23,1.7527,1.7882,1.7527,1.7882,441123,0
2005-03-24,1.7527,1.8022,1.7458,1.774,1025781,0
2005-03-28,1.774,1.8235,1.774,1.8093,50335,0
2005-03-29,1.7952,1.7952,1.7527,1.7527,148792,0
2005-03-30,1.7527,1.7882,1.7527,1.7669,101082,0
2005-03-31,1.7882,1.8093,1.7527,1.774,1154357,0
2005-04-01,1.8093,1.8305,1.8093,1.8305,98048,0
2005-04-04,1.8235,1.8235,1.8165,1.8235,2586894,0
2005-04-05,1.8375,1.8375,1.8235,1.8235,376833,0
2005-04-06,1.8235,1.8517,1.8235,1.8446,2235939,0
2005-04-07,1.8446,1.8658,1.8446,1.8589,2240587,0
2005-04-08,1.8658,1.8658,1.8375,1.8446,2572745,0
2005-04-11,1.8589,1.8658,1.8375,1.8517,2144157,0
2005-04-12,1.8658,1.8799,1.8375,1.8799,2208443,0
2005-04-13,1.887,1.887,1.8517,1.8517,2044488,0
2005-04-14,1.8589,1.8589,1.8235,1.8235,1955739,0
2005-04-15,1.8022,1.8235,1.7811,1.7882,48722,0
2005-04-18,1.7811,1.7811,1.7174,1.7316,332156,0
2005-04-19,1.7458,1.7527,1.7316,1.7458,201761,0
2005-04-20,1.7527,1.7527,1.7103,1.7387,52965,0
2005-04-21,1.7527,1.7882,1.7458,1.7598,270090,0
2005-04-22,1.7527,1.7527,1.7034,1.7387,690594,0
2005-04-25,1.7387,1.7387,1.661,1.675,418076,0
2005-04-26,1.675,1.675,1.6255,1.6396,227838,0
2005-04-27,1.6396,1.6396,1.6185,1.6325,605078,0
2005-04-28,1.6325,1.675,1.6325,1.6396,60852,0
2005-04-29,1.6396,1.6538,1.6043,1.6255,186192,0
2005-05-02,1.6255,1.6396,1.569,1.5973,1005767,0
2005-05-03,1.5548,1.5548,1.4913,1.5265,1044178,0
2005-05-04,1.5407,1.5973,1.5407,1.5903,805626,0
2005-05-05,1.6043,1.6396,1.6043,1.6396,1504507,0
2005-05-06,1.6396,1.6396,1.6114,1.6185,1142025,0
2005-05-09,1.5903,1.6185,1.5761,1.5832,269685,0
2005-05-10,1.6255,1.6396,1.6043,1.6043,474681,0
2005-05-11,1.6185,1.6185,1.5973,1.6043,199132,0
2005-05-12,1.6325,1.661,1.6043,1.6538,925508,0
2005-05-13,1.6538,1.6891,1.6538,1.682,285456,0
2005-05-16,1.6396,1.6396,1.5761,1.6114,278783,0
2005-05-17,1.5903,1.6114,1.5832,1.6114,110987,0
2005-05-18,1.6043,1.6396,1.6043,1.6396,132822,0
2005-05-19,1.6538,1.661,1.6396,1.6538,122308,0
2005-05-20,1.6538,1.6538,1.6255,1.6396,62062,0
2005-05-23,1.6043,1.6467,1.6043,1.6325,45283,0
2005-05-24,1.6255,1.6679,1.6114,1.6538,222583,0
2005-05-25,1.675,1.6962,1.661,1.675,508646,0
2005-05-26,1.7034,1.7527,1.7034,1.7387,632167,0
2005-05-27,1.7527,1.7952,1.7527,1.7882,738101,0
2005-05-31,1.8022,1.8022,1.7458,1.7527,1673720,0
2005-06-01,1.7527,1.7669,1.7387,1.7527,368544,0
2005-06-02,1.7952,1.8305,1.774,1.8165,661482,0
2005-06-03,1.8165,1.8305,1.7952,1.8235,199940,0
2005-06-06,1.8093,1.8235,1.8022,1.8235,142930,0
2005-06-07,1.8589,1.9366,1.8589,1.8799,528255,0
2005-06-08,1.8729,1.9295,1.8658,1.8658,480139,0
2005-06-09,1.8305,1.8799,1.8022,1.8799,2580023,0
2005-06-10,1.8941,1.8941,1.8375,1.8799,156272,0
2005-06-13,1.8799,1.8799,1.774,1.7811,128775,0
2005-06-14,1.7882,1.8235,1.7811,1.8022,88751,0
2005-06-15,1.8235,1.8375,1.8093,1.8093,453051,0
2005-06-16,1.8165,1.8375,1.8093,1.8305,335592,0
2005-06-17,1.8305,1.8517,1.8093,1.8305,1174170,0
2005-06-20,1.8235,1.8305,1.7882,1.8305,358840,0
2005-06-21,1.8235,1.8941,1.8235,1.8941,560803,0
2005-06-22,1.9012,1.9224,1.8658,1.8729,665120,0
2005-06-23,1.9929,2.0284,1.9788,1.9788,2302450,0
2005-06-24,2.0284,2.0425,2.0001,2.0072,657237,0
2005-06-27,1.9224,1.9224,1.887,1.887,609726,0
2005-06-28,1.8729,1.9295,1.8729,1.9295,165775,0
2005-06-29,1.8799,1.9153,1.8799,1.887,37805,0
2005-06-30,1.8305,1.8729,1.8235,1.8305,305673,0
2005-07-01,1.8093,1.8589,1.8093,1.8375,419086,0
2005-07-05,1.8235,1.8446,1.8165,1.8235,87942,0
2005-07-06,1.8375,1.8658,1.8235,1.8658,94814,0
2005-07-07,1.8235,1.8235,1.774,1.7882,142930,0
2005-07-08,1.8022,1.8165,1.774,1.8093,402107,0
2005-07-11,1.8305,1.9012,1.8305,1.887,246236,0
2005-07-12,1.9012,1.9788,1.9012,1.9648,472454,0
2005-07-13,1.9648,1.9648,1.9295,1.9506,329123,0
2005-07-14,1.9577,1.9788,1.9506,1.9506,4276989,0
2005-07-15,1.9577,1.9577,1.9366,1.9506,244010,0
2005-07-18,1.9648,1.9648,1.9366,1.9506,874360,0
2005-07-19,1.9577,2.0001,1.9577,1.9859,668556,0
2005-07-20,1.9366,1.9719,1.9012,1.9577,258567,0
2005-07-21,1.9506,1.9577,1.9082,1.9366,86122,0
2005-07-22,1.9366,1.9366,1.887,1.9224,135045,0
2005-07-25,1.8941,1.9012,1.8517,1.8729,273326,0
2005-07-26,1.8517,1.8729,1.8235,1.8729,374815,0
2005-07-27,1.8517,1.9012,1.8375,1.9012,660268,0
2005-07-28,1.8517,1.8941,1.8235,1.887,630552,0
2005-07-29,1.9082,1.9366,1.887,1.9012,321442,0
2005-08-01,1.9224,1.9295,1.9153,1.9153,184170,0
2005-08-02,1.9224,1.9506,1.9224,1.9295,384719,0
2005-08-03,1.9366,1.9788,1.9295,1.9506,725971,0
2005-08-04,1.9366,1.9366,1.8658,1.8729,2153051,0
2005-08-05,1.8729,1.8799,1.8235,1.8375,600227,0
2005-08-08,1.8235,1.8517,1.8022,1.8093,207823,0
2005-08-09,1.8093,1.8305,1.7882,1.8305,338625,0
2005-08-10,1.8305,1.8589,1.8305,1.8517,899023,0
2005-08-11,1.8517,1.8799,1.8375,1.8517,74801,0
2005-08-12,1.8305,1.8446,1.8305,1.8375,46294,0
2005-08-15,1.8235,1.8305,1.8165,1.8235,440111,0
2005-08-16,1.7811,1.7952,1.7387,1.7598,681696,0
2005-08-17,1.7598,1.8022,1.7598,1.7811,393412,0
2005-08-18,1.7811,1.7811,1.7316,1.7527,141514,0
2005-08-19,1.7527,1.7669,1.7458,1.7527,279594,0
2005-08-22,1.7527,1.7882,1.7527,1.7598,44477,0
2005-08-23,1.7527,1.7669,1.7458,1.7598,614581,0
2005-08-24,1.7527,1.7527,1.7244,1.7316,439907,0
2005-08-25,1.7387,1.7527,1.7103,1.7244,155667,0
2005-08-26,1.774,1.8022,1.7527,1.8022,580615,0
2005-08-29,1.6962,1.7527,1.675,1.7387,185990,0
2005-08-30,1.6891,1.6891,1.6325,1.6538,676643,0
2005-08-31,1.661,1.6679,1.6325,1.6538,313962,0
2005-09-01,1.6679,1.6891,1.6538,1.675,155264,0
2005-09-02,1.6255,1.6396,1.5903,1.6396,517135,0
2005-09-06,1.7527,1.774,1.7387,1.7527,827456,0
2005-09-07,1.7952,1.8093,1.774,1.7811,400901,0
2005-09-08,1.7811,1.7952,1.774,1.7811,98157,0
2005-09-09,1.7811,1.8022,1.7598,1.7952,2784452,0
2005-09-12,1.8165,1.8446,1.8165,1.8446,102935,0
2005-09-13,1.8305,1.8517,1.8305,1.8446,117459,0
2005-09-14,1.8517,1.8658,1.8375,1.8446,156978,0
2005-09-15,1.8446,1.8517,1.8093,1.8165,305687,0
2005-09-16,1.8305,1.8305,1.8165,1.8165,66907,0
2005-09-19,1.8165,1.8235,1.7669,1.774,732692,0
2005-09-20,1.8305,1.8729,1.8305,1.8446,297231,0
2005-09-21,1.8305,1.8305,1.7598,1.7669,122420,0
2005-09-22,1.7527,1.7527,1.7174,1.7316,76100,0
2005-09-23,1.7103,1.7174,1.6891,1.7103,162127,0
2005-09-26,1.7034,1.7034,1.6891,1.6962,153486,0
2005-09-27,1.6679,1.6962,1.6679,1.6891,36213,0
2005-09-28,1.6891,1.7174,1.6891,1.6891,143561,0
2005-09-29,1.7387,1.7952,1.7387,1.7952,352375,0
2005-09-30,1.8446,1.8589,1.8305,1.8446,365977,0
2005-10-03,1.8589,1.8799,1.8517,1.8729,47608,0
2005-10-04,1.8729,1.8799,1.8235,1.8235,1780996,0
2005-10-05,1.8093,1.8093,1.7387,1.774,1009337,0
2005-10-06,1.774,1.7811,1.7316,1.7387,1446818,0
2005-10-07,1.7598,1.7669,1.7458,1.7458,219661,0
2005-10-10,1.7458,1.774,1.7387,1.7598,418732,0
2005-10-11,1.7669,1.7882,1.7527,1.7811,42647,0
2005-10-12,1.7598,1.7598,1.7387,1.7387,105877,0
2005-10-13,1.7387,1.7458,1.7316,1.7387,117274,0
2005-10-14,1.7387,1.7387,1.7103,1.7316,41909,0
2005-10-17,1.7034,1.7103,1.6891,1.6962,44301,0
2005-10-18,1.6962,1.7034,1.6891,1.6962,277196,0
2005-10-19,1.682,1.682,1.6255,1.6325,1033415,0
2005-10-20,1.6325,1.6396,1.6114,1.6255,152017,0
2005-10-21,1.6185,1.6325,1.5903,1.6185,348883,0
2005-10-24,1.6255,1.661,1.6185,1.661,291348,0
2005-10-25,1.6467,1.6891,1.6467,1.6679,149259,0
2005-10-26,1.6325,1.6325,1.5903,1.6043,154405,0
2005-10-27,1.5973,1.5973,1.5479,1.5479,95952,0
2005-10-28,1.6043,1.6325,1.6043,1.6185,145948,0
2005-10-31,1.6396,1.682,1.6396,1.6679,705121,0
2005-11-01,1.6679,1.6679,1.6467,1.6538,73342,0
2005-11-02,1.6538,1.7034,1.6538,1.7034,847393,0
2005-11-03,1.675,1.7103,1.6679,1.7034,773864,0
2005-11-04,1.7316,1.7458,1.7034,1.7103,500532,0
2005-11-07,1.7174,1.7458,1.7174,1.7174,265797,0
2005-11-08,1.7174,1.7527,1.7103,1.7174,238409,0
2005-11-09,1.7316,1.7811,1.7316,1.7811,548139,0
2005-11-10,1.7598,1.7811,1.7387,1.774,193558,0
2005-11-11,1.7882,1.8165,1.7811,1.8093,306240,0
2005-11-14,1.8093,1.8093,1.7882,1.7882,125729,0
2005-11-15,1.7882,1.7882,1.7458,1.7669,220580,0
2005-11-16,1.7458,1.7598,1.7103,1.7103,2234105,0
2005-11-17,1.7316,1.7527,1.7103,1.7387,1038010,0
2005-11-18,1.7952,1.8305,1.7882,1.8093,174255,0
2005-11-21,1.7952,1.8235,1.7882,1.8093,92459,0
2005-11-22,1.7598,1.7952,1.7598,1.7811,425169,0
2005-11-23,1.7952,1.8517,1.7952,1.8375,181977,0
2005-11-25,1.9012,1.9719,1.9012,1.9437,343736,0
2005-11-28,2.0213,2.0213,1.9577,1.9648,1518507,0
2005-11-29,1.9648,1.9719,1.9577,1.9577,427924,0
2005-11-30,1.9295,1.9577,1.9224,1.9577,80878,0
2005-12-01,1.9719,2.0213,1.9719,2.0144,503657,0
2005-12-02,2.0567,2.0992,2.0567,2.0921,238776,0
2005-12-05,2.2051,2.2051,2.1556,2.1556,1869779,0
2005-12-06,2.1556,2.1556,2.1061,2.1203,1705263,0
2005-12-07,2.1061,2.1132,2.0707,2.0992,161390,0
2005-12-08,2.0779,2.0921,2.0425,2.085,241719,0
2005-12-09,2.0921,2.1344,2.0921,2.1274,982128,0
2005-12-12,2.0921,2.1203,2.085,2.1061,705302,0
2005-12-13,2.0637,2.1203,2.0425,2.085,1850663,0
2005-12-14,2.085,2.1132,2.0707,2.1061,1035253,0
2005-12-15,2.1274,2.1484,2.1274,2.1416,185469,0
2005-12-16,2.1484,2.198,2.1416,2.1839,332522,0
2005-12-19,2.1839,2.2122,2.1839,2.198,694273,0
2005-12-20,2.1839,2.2122,2.1768,2.198,478471,0
2005-12-21,2.2829,2.3039,2.2829,2.2971,215985,0
2005-12-22,2.2829,2.3039,2.2475,2.2829,179955,0
2005-12-23,2.3182,2.4101,2.3182,2.3959,222967,0
2005-12-27,2.4454,2.4737,2.4241,2.4454,306972,0
2005-12-28,2.4454,2.4454,2.4171,2.4312,274989,0
2005-12-29,2.495,2.5018,2.4241,2.4384,1332853,0
2005-12-30,2.4454,2.4594,2.4241,2.4454,442629,0
2006-01-03,2.5091,2.5372,2.495,2.516,1608207,0
2006-01-04,2.5585,2.5656,2.5444,2.5656,1840921,0
2006-01-05,2.5868,2.608,2.5726,2.5726,2558541,0
2006-01-06,2.5585,2.5656,2.5302,2.5585,1163741,0
2006-01-09,2.5656,2.608,2.5656,2.608,1438913,0
2006-01-10,2.5372,2.5444,2.5018,2.516,1663354,0
2006-01-11,2.4241,2.4737,2.3959,2.4384,760816,0
2006-01-12,2.3959,2.3959,2.3182,2.3463,1252156,0
2006-01-13,2.3252,2.3393,2.2971,2.3252,1275684,0
2006-01-17,2.3959,2.4454,2.3959,2.4312,628835,0
2006-01-18,2.3252,2.3606,2.2687,2.3322,2471043,0
2006-01-19,2.3817,2.4241,2.3747,2.3959,695561,0
2006-01-20,2.4384,2.4384,2.3322,2.3536,1023122,0
2006-01-23,2.3252,2.3252,2.2758,2.2971,1729895,0
2006-01-24,2.3677,2.4101,2.3393,2.3959,273702,0
2006-01-25,2.4171,2.4241,2.3817,2.3817,26102,0
2006-01-26,2.3606,2.4594,2.3606,2.4454,615968,0
2006-01-27,2.4241,2.5514,2.4241,2.4666,825702,0
2006-01-30,2.4666,2.4737,2.4241,2.4594,760630,0
2006-01-31,2.4737,2.4878,2.4454,2.4666,628835,0
2006-02-01,2.4594,2.495,2.4526,2.4737,131611,0
2006-02-02,2.4737,2.495,2.4384,2.4384,439139,0
2006-02-03,2.3111,2.3252,2.2758,2.2829,237859,0
2006-02-06,2.3039,2.3536,2.3039,2.3463,197051,0
2006-02-07,2.3463,2.3747,2.3252,2.3393,297782,0
2006-02-08,2.3111,2.3677,2.2616,2.3606,599974,0
2006-02-09,2.4594,2.6505,2.4594,2.6008,5842054,0
2006-02-10,2.495,2.5018,2.4241,2.4241,1625856,0
2006-02-13,2.4101,2.4454,2.403,2.4171,369837,0
2006-02-14,2.4241,2.4808,2.4241,2.4737,538398,0
2006-02-15,2.4171,2.4241,2.3536,2.4101,1065767,0
2006-02-16,2.4454,2.5231,2.4454,2.516,998306,0
2006-02-17,2.495,2.516,2.4384,2.4594,595748,0
2006-02-21,2.4241,2.4384,2.3536,2.3747,251093,0
2006-02-22,2.3182,2.3677,2.3039,2.3252,603100,0
2006-02-23,2.2971,2.3111,2.2546,2.2758,715779,0
2006-02-24,2.2829,2.2971,2.2404,2.2546,727546,0
2006-02-27,2.2404,2.2687,2.2404,2.2546,231239,0
2006-02-28,2.2546,2.2546,2.2122,2.2334,186758,0
2006-03-01,2.2829,2.3889,2.2758,2.3889,2186129,0
2006-03-02,2.3889,2.403,2.3606,2.3747,390241,0
2006-03-03,2.3252,2.3393,2.2758,2.3111,457702,0
2006-03-06,2.3182,2.3393,2.2899,2.3039,221866,0
2006-03-07,2.2758,2.2758,2.1627,2.1768,1992570,0
2006-03-08,2.1627,2.2122,2.1627,2.2051,177751,0
2006-03-09,2.2122,2.2475,2.2122,2.2122,203851,0
2006-03-10,2.2122,2.2334,2.2122,2.2192,343185,0
2006-03-13,2.2829,2.3536,2.2829,2.3536,806770,0
2006-03-14,2.3393,2.3606,2.3252,2.3536,920552,0
2006-03-15,2.3677,2.3889,2.3536,2.3747,98525,0
2006-03-16,2.4454,2.4737,2.4241,2.4241,1069444,0
2006-03-17,2.3959,2.4241,2.3889,2.4171,598689,0
2006-03-20,2.3959,2.403,2.3817,2.3959,572954,0
2006-03-21,2.3747,2.4241,2.3747,2.3889,656592,0
2006-03-22,2.3536,2.3536,2.3252,2.3463,254034,0
2006-03-23,2.3039,2.3182,2.2899,2.3182,266902,0
2006-03-24,2.3182,2.3606,2.3111,2.3393,376271,0
2006-03-27,2.3393,2.3536,2.3252,2.3393,327561,0
2006-03-28,2.3322,2.3747,2.3252,2.3463,103487,0
2006-03-29,2.4101,2.5018,2.403,2.495,1209511,0
2006-03-30,2.516,2.5656,2.4737,2.4737,433991,0
2006-03-31,2.5372,2.5726,2.516,2.5372,216354,0
2006-04-03,2.608,2.6786,2.5938,2.6149,680488,0
2006-04-04,2.5868,2.6008,2.5726,2.5868,406050,0
2006-04-05,2.5868,2.6716,2.5726,2.6646,558066,0
2006-04-06,2.6646,2.6786,2.6505,2.6646,542625,0
2006-04-07,2.6646,2.6856,2.6505,2.6573,247784,0
2006-04-10,2.6786,2.6997,2.6646,2.6786,270392,0
2006-04-11,2.6927,2.7069,2.6573,2.6573,463953,0
2006-04-12,2.6363,2.6646,2.6363,2.6646,560455,0
2006-04-13,2.6363,2.6786,2.6363,2.6786,151832,0
2006-04-17,2.6716,2.6927,2.6363,2.6573,145582,0
2006-04-18,2.6716,2.7704,2.6716,2.7704,1635231,0
2006-04-19,2.7846,2.8412,2.7776,2.8271,1019813,0
2006-04-20,2.8412,2.8483,2.806,2.8341,254034,0
2006-04-21,2.7917,2.8201,2.7776,2.7988,253483,0
2006-04-24,2.8201,2.8483,2.7988,2.8201,419836,0
2006-04-25,2.806,2.806,2.7776,2.7776,216718,0
2006-04-26,2.9401,3.0038,2.9118,2.9683,2619935,0
2006-04-27,3.0814,3.2227,3.0744,3.2227,1587256,0
2006-04-28,3.2582,3.2652,3.1734,3.1734,625527,0
2006-05-01,3.2369,3.2582,3.1663,3.1945,970000,0
2006-05-02,3.2157,3.2652,3.1804,3.2652,491155,0
2006-05-03,3.2652,3.2935,3.2298,3.2935,836365,0
2006-05-04,3.3147,3.3501,3.3005,3.3289,1040032,0
2006-05-05,3.2652,3.2935,3.2227,3.2582,879560,0
2006-05-08,3.2652,3.3076,3.2369,3.2582,1338367,0
2006-05-09,3.1663,3.1663,3.0603,3.0744,1399576,0
2006-05-10,3.0461,3.0673,2.9896,3.0038,579203,0
2006-05-11,3.1238,3.131,3.0603,3.0744,1002350,0
2006-05-12,3.0673,3.0744,3.0461,3.0603,545751,0
2006-05-15,2.9756,2.9826,2.8906,2.9401,491342,0
2006-05-16,2.8906,2.8906,2.8553,2.8765,334546,0
2006-05-17,2.8694,2.919,2.8271,2.8483,1187453,0
2006-05-18,2.8623,2.9118,2.8483,2.8553,347965,0
2006-05-19,2.8836,2.9048,2.8128,2.8906,759344,0
2006-05-22,2.8765,2.8765,2.7846,2.8483,1079001,0
2006-05-23,2.8483,2.8483,2.7988,2.7988,413034,0
2006-05-24,2.8128,2.8128,2.6786,2.7493,1014483,0
2006-05-25,2.7988,2.8483,2.7563,2.8128,643725,0
2006-05-26,2.8553,2.8553,2.7917,2.8201,230872,0
2006-05-30,2.7776,2.806,2.7493,2.7493,172786,0
2006-05-31,2.7704,2.7776,2.7493,2.7563,219476,0
2006-06-01,2.7704,2.8906,2.7704,2.8836,1097017,0
2006-06-02,2.9401,2.9614,2.919,2.9472,249806,0
2006-06-05,2.8765,2.8765,2.7493,2.7493,913568,0
2006-06-06,2.6997,2.7493,2.6786,2.7069,585089,0
2006-06-07,2.7069,2.714,2.6505,2.6573,997020,0
2006-06-08,2.5585,2.5585,2.4454,2.4808,877539,0
2006-06-09,2.5302,2.5585,2.4737,2.5091,285098,0
2006-06-12,2.4454,2.4526,2.3747,2.3959,527368,0
2006-06-13,2.3817,2.3817,2.3463,2.3536,360464,0
2006-06-14,2.3747,2.4594,2.3747,2.3889,254217,0
2006-06-15,2.3889,2.5018,2.3889,2.495,1172748,0
2006-06-16,2.5302,2.5656,2.5231,2.5372,195762,0
2006-06-19,2.516,2.5868,2.5018,2.5302,151467,0
2006-06-20,2.4594,2.4594,2.3606,2.3747,485273,0
2006-06-21,2.4241,2.516,2.4241,2.4808,289877,0
2006-06-22,2.4808,2.5372,2.4666,2.5231,240248,0
2006-06-23,2.516,2.5372,2.5018,2.516,87863,0
2006-06-26,2.5444,2.5796,2.5444,2.5656,97423,0
2006-06-27,2.608,2.6505,2.5372,2.5372,633431,0
2006-06-28,2.5868,2.5868,2.5231,2.5585,411011,0
2006-06-29,2.6363,2.7351,2.6149,2.7281,363956,0
2006-06-30,2.7211,2.7211,2.6786,2.7069,194293,0
2006-07-03,2.6573,2.6997,2.6433,2.6927,98709,0
2006-07-05,2.608,2.608,2.5372,2.5868,382337,0
2006-07-06,2.5796,2.6573,2.5514,2.5585,260651,0
2006-07-07,2.5585,2.5938,2.5372,2.5372,574242,0
2006-07-10,2.5868,2.6149,2.5585,2.5656,94480,0
2006-07-11,2.5514,2.5868,2.5231,2.5585,466710,0
2006-07-12,2.5231,2.5302,2.4666,2.5231,608616,0
2006-07-13,2.4808,2.4808,2.3747,2.3747,1548653,0
2006-07-14,2.3747,2.3889,2.3182,2.3393,1908382,0
2006-07-17,2.2546,2.2546,2.2051,2.2122,304766,0
2006-07-18,2.2334,2.2546,2.2334,2.2404,445755,0
2006-07-19,2.2404,2.3393,2.2404,2.3252,489134,0
2006-07-20,2.3747,2.4241,2.3536,2.3536,297415,0
2006-07-21,2.3677,2.3677,2.2546,2.2546,411011,0
2006-07-24,2.2899,2.3252,2.2616,2.3182,786184,0
2006-07-25,2.3039,2.3322,2.2829,2.3111,339509,0
2006-07-26,2.3039,2.3252,2.2687,2.2971,579941,0
2006-07-27,2.3536,2.4312,2.3536,2.3817,386566,0
2006-07-28,2.4101,2.4241,2.3747,2.4101,108819,0
2006-07-31,2.3677,2.4594,2.3677,2.4526,209734,0
2006-08-01,2.4101,2.4454,2.3463,2.3959,370022,0
2006-08-02,2.3747,2.4171,2.3606,2.3889,558803,0
2006-08-03,2.4101,2.4594,2.3747,2.4526,159921,0
2006-08-04,2.3677,2.4241,2.3536,2.3536,334727,0
2006-08-07,2.3252,2.3393,2.3111,2.3252,31801,0
2006-08-08,2.3463,2.3959,2.3322,2.3536,319656,0
2006-08-09,2.3959,2.5018,2.3959,2.4454,653099,0
2006-08-10,2.4878,2.5018,2.4737,2.495,608249,0
2006-08-11,2.4737,2.4737,2.4312,2.4454,79957,0
2006-08-14,2.516,2.5938,2.495,2.5302,700890,0
2006-08-15,2.5868,2.608,2.5726,2.5726,949227,0
2006-08-16,2.6573,2.6573,2.6221,2.6505,409910,0
2006-08-17,2.7493,2.7988,2.7281,2.7704,775705,0
2006-08-18,2.7281,2.7281,2.6646,2.6997,1130470,0
2006-08-21,2.608,2.608,2.5444,2.5656,289877,0
2006-08-22,2.6927,2.7069,2.6363,2.6573,1721993,0
2006-08-23,2.6927,2.6927,2.5938,2.5938,614315,0
2006-08-24,2.6292,2.6646,2.6221,2.6433,305871,0
2006-08-25,2.6505,2.6505,2.5938,2.6363,232160,0
2006-08-28,2.6363,2.6573,2.6221,2.6573,422408,0
2006-08-29,2.6927,2.714,2.6646,2.7069,1052348,0
2006-08-30,2.7069,2.7493,2.7069,2.7423,514500,0
2006-08-31,2.7493,2.7635,2.7351,2.7635,274622,0
2006-09-01,2.7988,2.7988,2.7423,2.7846,478471,0
2006-09-05,2.7988,2.8483,2.7493,2.8341,386382,0
2006-09-06,2.8412,2.8412,2.7423,2.7493,446122,0
2006-09-07,2.7493,2.7493,2.6927,2.714,575343,0
2006-09-08,2.714,2.7423,2.6997,2.7211,221130,0
2006-09-11,2.7211,2.7281,2.6573,2.6786,337854,0
2006-09-12,2.6856,2.7281,2.6646,2.7069,1392226,0
2006-09-13,2.714,2.7704,2.714,2.7563,321496,0
2006-09-14,2.6573,2.7211,2.6363,2.6786,511560,0
2006-09-15,2.6786,2.7635,2.6786,2.7211,290797,0
2006-09-18,2.7563,2.8412,2.7563,2.8412,786368,0
2006-09-19,2.8836,2.8836,2.7211,2.7281,965036,0
2006-09-20,2.7493,2.7988,2.7423,2.7493,610086,0
2006-09-21,2.7493,2.7776,2.7069,2.7281,391715,0
2006-09-22,2.7069,2.7211,2.6646,2.7069,694273,0
2006-09-25,2.7493,2.8271,2.7211,2.7635,569279,0
2006-09-26,2.7635,2.7635,2.7069,2.7211,389507,0
2006-09-27,2.7281,2.7493,2.6927,2.714,325355,0
2006-09-28,2.6573,2.6856,2.5938,2.6363,855114,0
2006-09-29,2.5868,2.608,2.5231,2.5372,672583,0
2006-10-02,2.5372,2.5726,2.5018,2.5444,557514,0
2006-10-03,2.5585,2.5656,2.516,2.5444,527002,0
2006-10-04,2.5018,2.5018,2.4526,2.4737,876804,0
2006-10-05,2.5091,2.5585,2.4737,2.5514,659901,0
2006-10-06,2.5444,2.5444,2.4808,2.5018,726257,0
2006-10-09,2.5018,2.5372,2.495,2.516,495385,0
2006-10-10,2.5514,2.5514,2.4526,2.4737,2128594,0
2006-10-11,2.5372,2.5444,2.4666,2.5018,653834,0
2006-10-12,2.4737,2.4878,2.4454,2.4878,503290,0
2006-10-13,2.5018,2.5231,2.4454,2.5091,449983,0
2006-10-16,2.5372,2.6149,2.5372,2.608,518914,0
2006-10-17,2.5656,2.5656,2.495,2.5302,720743,0
2006-10-18,2.5444,2.5444,2.4526,2.4737,415242,0
2006-10-19,2.4737,2.495,2.4241,2.4666,508068,0
2006-10-20,2.4666,2.495,2.4666,2.4808,103856,0
2006-10-23,2.495,2.5018,2.4526,2.495,715964,0
2006-10-24,2.5018,2.5018,2.4594,2.4666,243742,0
2006-10-25,2.4878,2.5091,2.4737,2.4878,399801,0
2006-10-26,2.4666,2.516,2.4594,2.5091,278849,0
2006-10-27,2.5091,2.5091,2.4666,2.4666,166535,0
2006-10-30,2.4666,2.516,2.4384,2.4878,359545,0
2006-10-31,2.4384,2.4808,2.2829,2.4808,1940550,0
2006-11-01,2.4526,2.4878,2.4312,2.4454,647399,0
2006-11-02,2.4241,2.495,2.4241,2.4666,631592,0
2006-11-03,2.5018,2.5231,2.4808,2.5091,347779,0
2006-11-06,2.516,2.5514,2.495,2.5372,428476,0
2006-11-07,2.5514,2.6149,2.5514,2.5796,1343515,0
2006-11-08,2.608,2.6646,2.5938,2.6573,315979,0
2006-11-09,2.6786,2.6856,2.6505,2.6573,538763,0
2006-11-10,2.6363,2.6927,2.6363,2.6716,334360,0
2006-11-13,2.6716,2.7423,2.6716,2.7281,416527,0
2006-11-14,2.7493,2.7776,2.7423,2.7563,632146,0
2006-11-15,2.7423,2.7493,2.7069,2.714,265980,0
2006-11-16,2.714,2.7493,2.7069,2.7351,193744,0
2006-11-17,2.6927,2.7493,2.6646,2.7211,620748,0
2006-11-20,2.7351,2.7776,2.7351,2.7704,241901,0
2006-11-21,2.7776,2.8201,2.7635,2.8128,263777,0
2006-11-22,2.8271,2.8694,2.8128,2.8623,801989,0
2006-11-24,3.2865,3.3642,3.2369,3.2935,2464795,0
2006-11-27,3.3289,3.336,3.2086,3.2157,1683573,0
2006-11-28,3.1522,3.2016,3.1027,3.1522,236019,0
2006-11-29,3.1522,3.1734,3.138,3.1522,371860,0
2006-11-30,3.1027,3.1804,3.0814,3.1734,261019,0
2006-12-01,3.1522,3.1522,3.0531,3.0744,358809,0
2006-12-04,3.1238,3.1522,3.1097,3.138,135655,0
2006-12-05,3.2016,3.2016,3.131,3.1451,207895,0
2006-12-06,3.131,3.1593,3.1097,3.1451,329949,0
2006-12-07,3.1593,3.1593,3.1238,3.138,128488,0
2006-12-08,3.1097,3.1522,3.1097,3.138,137126,0
2006-12-11,3.131,3.1663,3.1238,3.1522,257894,0
2006-12-12,3.131,3.138,3.0461,3.0673,438217,0
2006-12-13,3.0744,3.1097,3.0673,3.0956,360831,0
2006-12-14,3.0956,3.1169,3.0744,3.0956,258445,0
2006-12-15,3.0814,3.131,3.0814,3.0814,87679,0
2006-12-18,3.1027,3.1097,3.0673,3.0673,361016,0
2006-12-19,3.0461,3.0603,3.0108,3.0179,535456,0
2006-12-20,3.0179,3.0603,3.0179,3.0461,364692,0
2006-12-21,3.0461,3.0461,3.0108,3.039,227748,0
2006-12-22,3.039,3.131,3.0179,3.039,220213,0
2006-12-26,2.9896,3.1027,2.9542,3.0108,163412,0
2006-12-27,3.0179,3.0814,2.9967,3.039,119663,0
2006-12-28,3.0461,3.0744,3.0461,3.0603,57901,0
2006-12-29,3.0603,3.1238,3.032,3.0744,66358,0
2007-01-03,3.1097,3.1169,3.0673,3.0956,218557,0
2007-01-04,3.0531,3.0603,2.9967,3.032,340060,0
2007-01-05,3.025,3.0886,3.0179,3.0673,615599,0
2007-01-08,3.0673,3.1097,3.0673,3.1027,534169,0
2007-01-09,3.1097,3.1238,3.0814,3.0886,216718,0
2007-01-10,3.0603,3.1097,3.0603,3.0814,421490,0
2007-01-11,3.0814,3.1027,3.0603,3.0956,258629,0
2007-01-12,3.1169,3.2016,3.1169,3.1945,502919,0
2007-01-16,3.2016,3.2086,3.1522,3.1593,433438,0
2007-01-17,3.1593,3.1945,3.1522,3.1734,326272,0
2007-01-18,3.1804,3.1804,3.131,3.1451,247970,0
2007-01-19,3.131,3.1734,3.131,3.1522,149810,0
2007-01-22,3.1593,3.1593,3.1097,3.131,196501,0
2007-01-23,3.1451,3.2086,3.131,3.1945,631962,0
2007-01-24,3.1945,3.2016,3.1522,3.1875,719272,0
2007-01-25,3.1804,3.1804,3.131,3.131,266350,0
2007-01-26,3.1522,3.1522,3.131,3.1451,107166,0
2007-01-29,3.131,3.1522,3.131,3.1522,79226,0
2007-01-30,3.131,3.1522,3.0886,3.1027,411932,0
2007-01-31,3.0814,3.131,3.0744,3.1169,108452,0
2007-02-01,3.1027,3.131,3.0886,3.1238,121134,0
2007-02-02,3.1238,3.131,3.0744,3.1027,187860,0
2007-02-05,3.0814,3.1451,3.0744,3.0956,180691,0
2007-02-06,3.0956,3.131,3.0744,3.131,364139,0
2007-02-07,3.1169,3.1238,3.0744,3.1169,245947,0
2007-02-08,3.1027,3.1097,3.0744,3.1097,99627,0
2007-02-09,3.0531,3.0956,2.8483,3.0744,627365,0
2007-02-12,3.0603,3.1097,3.0603,3.1027,164883,0
2007-02-13,3.0886,3.1169,3.0814,3.0956,148304,0
2007-02-14,3.1027,3.131,3.0956,3.1169,476083,0
2007-02-15,3.138,3.2441,3.138,3.2369,1035071,0
2007-02-16,3.2369,3.251,3.1875,3.251,1550858,0
2007-02-20,3.2369,3.2652,3.2227,3.2441,739860,0
2007-02-21,3.2369,3.251,3.2086,3.2086,820188,0
2007-02-22,3.1804,3.2086,3.1734,3.1945,498326,0
2007-02-23,3.1875,3.1945,3.1734,3.1804,236570,0
2007-02-26,3.1238,3.1663,3.1169,3.131,324620,0
2007-02-27,3.2227,3.2227,3.032,3.0814,681591,0
2007-02-28,3.1875,3.2086,3.1593,3.1875,1830075,0
2007-03-01,3.2016,3.2865,3.1593,3.251,1021489,0
2007-03-02,3.2652,3.343,3.2652,3.3218,694827,0
2007-03-05,3.3005,3.3147,3.2441,3.2652,2433361,0
2007-03-06,3.2793,3.3076,3.251,3.2935,722215,0
2007-03-07,3.2865,3.2935,3.251,3.2652,365058,0
2007-03-08,3.2723,3.3005,3.251,3.2652,1040216,0
2007-03-09,3.2652,3.2865,3.2227,3.2582,132348,0
2007-03-12,3.251,3.3005,3.2298,3.2793,209551,0
2007-03-13,3.2582,3.2652,3.1734,3.2086,321311,0
2007-03-14,3.2227,3.2441,3.2086,3.2369,406418,0
2007-03-15,3.2441,3.2652,3.2227,3.251,287303,0
2007-03-16,3.3218,3.3501,3.2935,3.2935,1244068,0
2007-03-19,3.2935,3.343,3.2369,3.2652,286937,0
2007-03-20,3.2652,3.2723,3.251,3.2652,302377,0
2007-03-21,3.2723,3.3218,3.251,3.2723,259364,0
2007-03-22,3.2793,3.2793,3.251,3.2652,222785,0
2007-03-23,3.2723,3.3147,3.251,3.2652,467445,0
2007-03-26,3.2652,3.2723,3.251,3.2652,179955,0
2007-03-27,3.2582,3.2652,3.2369,3.2441,317451,0
2007-03-28,3.2298,3.2369,3.2086,3.2086,470754,0
2007-03-29,3.2227,3.2369,3.2086,3.2227,281790,0
2007-03-30,3.2227,3.2582,3.2227,3.2441,96501,0
2007-04-02,3.2441,3.2441,3.1804,3.1804,276273,0
2007-04-03,3.1804,3.2016,3.1804,3.2016,182344,0
2007-04-04,3.2441,3.2652,3.2086,3.2441,451453,0
2007-04-05,3.2441,3.2652,3.2227,3.251,177565,0
2007-04-09,3.251,3.3218,3.251,3.3076,308992,0
2007-04-10,3.3147,3.3218,3.2723,3.2793,230322,0
2007-04-11,3.2723,3.2865,3.2086,3.2157,1117787,0
2007-04-12,3.2157,3.3218,3.2086,3.2723,289510,0
2007-04-13,3.3076,3.3854,3.3005,3.3642,2161956,0
2007-04-16,3.3924,3.456,3.3854,3.3996,834827,0
2007-04-17,3.3218,3.4985,3.2369,3.4278,7787567,0
2007-04-18,3.4702,3.4773,3.442,3.4631,6084692,0
2007-04-19,3.3924,3.3996,3.336,3.3572,1302339,0
2007-04-20,3.3854,3.4348,3.3854,3.4278,1633207,0
2007-04-23,3.4631,3.4702,3.4278,3.4348,567442,0
2007-04-24,3.4348,3.4773,3.4348,3.4773,864672,0
2007-04-25,3.3924,3.4207,3.343,3.3642,1202526,0
2007-04-26,3.2652,3.2865,3.2369,3.2652,1393698,0
2007-04-27,3.1945,3.2369,3.1734,3.1804,1555730,0
2007-04-30,3.1734,3.1804,3.1522,3.1593,865310,0
2007-05-01,3.1734,3.1804,3.1451,3.1522,372257,0
2007-05-02,3.131,3.1522,3.0673,3.1522,922573,0
2007-05-03,3.1522,3.1804,3.138,3.1593,707325,0
2007-05-04,3.1663,3.2441,3.1593,3.2016,922022,0
2007-05-07,3.1522,3.1593,3.131,3.131,1002718,0
2007-05-08,3.131,3.1804,3.131,3.1663,1286895,0
2007-05-09,3.1593,3.251,3.1522,3.2086,4191013,0
2007-05-10,3.2227,3.2441,3.1945,3.2016,1066320,0
2007-05-11,3.2369,3.251,3.2227,3.251,466157,0
2007-05-14,3.251,3.251,3.1875,3.1875,322780,0
2007-05-15,3.1945,3.2016,3.1451,3.1451,341714,0
2007-05-16,3.1945,3.2157,3.1663,3.1875,797026,0
2007-05-17,3.2157,3.2369,3.1875,3.2157,783792,0
2007-05-18,3.1945,3.2157,3.1875,3.2016,2006540,0
2007-05-21,3.1734,3.2227,3.1522,3.2016,2371323,0
2007-05-22,3.1875,3.251,3.1875,3.2369,333259,0
2007-05-23,3.251,3.3218,3.251,3.2865,1252890,0
2007-05-24,3.2935,3.2935,3.1945,3.2227,488253,0
2007-05-25,3.2441,3.2723,3.2441,3.251,534907,0
2007-05-29,3.2652,3.2793,3.2369,3.251,675339,0
2007-05-30,3.2298,3.2441,3.2086,3.2086,174811,0
2007-05-31,3.1804,3.251,3.1804,3.2369,495201,0
2007-06-01,3.251,3.3924,3.251,3.3854,4994845,0
2007-06-04,3.3642,3.4136,3.3642,3.3924,2914225,0
2007-06-05,3.3924,3.4136,3.3924,3.4065,1691294,0
2007-06-06,3.3713,3.442,3.3642,3.3924,3006870,0
2007-06-07,3.4278,3.4278,3.3854,3.4065,1488911,0
2007-06-08,3.4348,3.5197,3.4278,3.5127,1838593,0
2007-06-11,3.5551,3.5691,3.4843,3.562,1858017,0
2007-06-12,3.562,3.5903,3.5337,3.5762,811734,0
2007-06-13,3.5762,3.5762,3.5055,3.5408,951983,0
2007-06-14,3.5832,3.661,3.5691,3.5832,3126165,0
2007-06-15,3.6752,3.7388,3.6468,3.7175,1896802,0
2007-06-18,3.7388,3.8094,3.7175,3.7811,2406707,0
2007-06-19,3.7883,3.7883,3.6752,3.767,508251,0
2007-06-20,3.8094,3.8094,3.7458,3.7458,543911,0
2007-06-21,3.7247,3.767,3.7034,3.767,692069,0
2007-06-22,3.753,3.7599,3.6964,3.6964,491342,0
2007-06-25,3.753,3.7883,3.6752,3.7317,760630,0
2007-06-26,3.7175,3.7175,3.661,3.6964,530494,0
2007-06-27,3.6752,3.7175,3.661,3.6893,1070729,0
2007-06-28,3.7106,3.7741,3.7034,3.7388,773313,0
2007-06-29,3.7458,3.753,3.6893,3.7175,774049,0
2007-07-02,3.6964,3.7247,3.6752,3.7106,515972,0
2007-07-03,3.7317,3.7458,3.7247,3.7317,346493,0
2007-07-05,3.767,3.8872,3.767,3.8872,1384467,0
2007-07-06,3.8942,3.9438,3.8661,3.9085,1350498,0
2007-07-09,3.8872,3.9366,3.873,3.9224,1178448,0
2007-07-10,3.8872,3.8872,3.8308,3.8377,1086171,0
2007-07-11,3.8377,3.9366,3.8165,3.9366,590785,0
2007-07-12,3.9154,3.9224,3.8661,3.9154,380316,0
2007-07-13,3.9013,3.972,3.8094,3.8872,376642,0
2007-07-16,3.9296,3.9508,3.8872,3.9366,402924,0
2007-07-17,3.9366,4.0003,3.9296,3.979,606227,0
2007-07-18,3.9863,4.0003,3.8872,3.9296,465975,0
2007-07-19,3.9863,4.0781,3.9649,4.0498,474061,0
2007-07-20,4.0287,4.0498,3.9579,3.979,890039,0
2007-07-23,3.9366,3.9932,3.9154,3.9579,483804,0
2007-07-24,3.9085,3.9366,3.8094,3.8165,841327,0
2007-07-25,3.7458,3.8024,3.6468,3.767,1759857,0
2007-07-26,3.7175,3.7175,3.562,3.6044,2969553,0
2007-07-27,3.5903,3.6044,3.5337,3.5337,399801,0
2007-07-30,3.456,3.5197,3.4348,3.5197,1478436,0
2007-07-31,3.5762,3.6186,3.5551,3.5691,335831,0
2007-08-01,3.4631,3.4914,3.3996,3.442,966873,0
2007-08-02,3.4843,3.6044,3.456,3.6044,1714273,0
2007-08-03,3.7247,3.8518,3.6823,3.7599,4120430,0
2007-08-06,3.6468,3.6468,3.4843,3.5551,1330465,0
2007-08-07,3.6328,3.6398,3.4985,3.5197,1397188,0
2007-08-08,3.5408,3.6115,3.4702,3.4843,1576043,0
2007-08-09,3.4348,3.4843,3.3642,3.3996,3025620,0
2007-08-10,3.2369,3.4278,3.0038,3.3924,1746073,0
2007-08-13,3.3713,3.3924,3.2723,3.2723,1891839,0
2007-08-14,3.3005,3.343,3.2582,3.2723,822578,0
2007-08-15,3.2086,3.2582,3.1451,3.1734,1072016,0
2007-08-16,3.0956,3.1238,2.9118,2.9756,2365717,0
2007-08-17,3.0108,3.1027,3.0038,3.0814,2981503,0
2007-08-20,3.2441,3.2793,2.9756,3.032,996798,0
2007-08-21,3.1522,3.1522,3.0179,3.0603,877663,0
2007-08-22,3.0461,3.1875,3.0461,3.1522,1256046,0
2007-08-23,3.1945,3.2723,3.1804,3.251,2499121,0
2007-08-24,3.2157,3.2157,3.131,3.1663,1363011,0
2007-08-27,3.1522,3.1522,3.0886,3.0956,530984,0
2007-08-28,3.0814,3.1238,2.9896,3.0179,2117216,0
2007-08-29,3.1238,3.1451,3.0814,3.0886,2311290,0
2007-08-30,3.0886,3.1169,3.0603,3.0886,1117695,0
2007-08-31,3.1238,3.1451,3.0886,3.1238,617135,0
2007-09-04,3.1522,3.2157,3.1027,3.1945,2625144,0
2007-09-05,3.2298,3.2652,3.1734,3.2369,1327463,0
2007-09-06,3.2441,3.2652,3.2016,3.2227,351640,0
2007-09-07,3.2086,3.2086,3.1663,3.2086,861010,0
2007-09-10,3.2441,3.2441,3.1238,3.1593,507287,0
2007-09-11,3.1522,3.2086,3.138,3.1593,337869,0
2007-09-12,3.1663,3.1734,3.1169,3.1238,567015,0
2007-09-13,3.1169,3.1169,3.0603,3.0814,634106,0
2007-09-14,3.0814,3.0886,3.0531,3.0673,437148,0
2007-09-17,3.039,3.0531,2.9896,3.0179,476379,0
2007-09-18,3.0461,3.1027,2.9826,3.0886,1428825,0
2007-09-19,3.032,3.0603,2.9472,2.9542,1633467,0
2007-09-20,2.9542,2.9896,2.9401,2.9542,309366,0
2007-09-21,3.0744,3.1804,3.0461,3.1734,765090,0
2007-09-24,3.1875,3.2157,3.1522,3.1804,1274301,0
2007-09-25,3.1804,3.2441,3.1593,3.2441,1121060,0
2007-09-26,3.2865,3.5197,3.2793,3.4631,3049964,0
2007-09-27,3.4843,3.5903,3.4489,3.4914,3099923,0
2007-09-28,3.4631,3.4702,3.3501,3.3854,1104724,0
2007-10-01,3.3854,3.4773,3.3642,3.456,2177104,0
2007-10-02,3.4136,3.456,3.3924,3.4489,595516,0
2007-10-03,3.4843,3.4843,3.4207,3.4348,566213,0
2007-10-04,3.4207,3.442,3.4136,3.442,691595,0
2007-10-05,3.4207,3.5127,3.3924,3.4843,3187994,0
2007-10-08,3.4631,3.5127,3.442,3.4914,1265173,0
2007-10-09,3.4914,3.4914,3.4065,3.456,501681,0
2007-10-10,3.4702,3.4702,3.4136,3.442,722659,0
2007-10-11,3.3924,3.3924,3.2793,3.2865,935630,0
2007-10-12,3.2441,3.2652,3.1945,3.2016,854925,0
2007-10-15,3.2441,3.2793,3.2157,3.2652,811530,0
2007-10-16,3.3005,3.3218,3.2723,3.2723,618096,0
2007-10-17,3.343,3.3501,3.2441,3.3218,716573,0
2007-10-18,3.4702,3.6328,3.4631,3.6256,1106004,0
2007-10-19,3.6398,3.6468,3.4985,3.5337,1836832,0
2007-10-22,3.6186,3.6256,3.562,3.5974,932587,0
2007-10-23,3.6539,3.7106,3.6186,3.6752,1369257,0
2007-10-24,3.5762,3.5974,3.4065,3.4985,2095277,0
2007-10-25,3.5267,3.5551,3.4348,3.4985,3468698,0
2007-10-26,3.5127,3.5762,3.3713,3.5691,1707608,0
2007-10-29,3.6186,3.6823,3.5903,3.6468,624340,0
2007-10-30,3.7458,3.7599,3.6256,3.6823,1395516,0
2007-10-31,3.7458,3.8308,3.7106,3.7599,1444836,0
2007-11-01,3.6752,3.6893,3.5197,3.5479,1296079,0
2007-11-02,3.5267,3.5832,3.5197,3.5762,581264,0
2007-11-05,3.5762,3.5762,3.4985,3.5127,443237,0
2007-11-06,3.5127,3.6256,3.4985,3.5762,1147342,0
2007-11-07,3.5903,3.5903,3.4773,3.4773,780306,0
2007-11-08,3.4348,3.5127,3.3076,3.4065,1763814,0
2007-11-09,3.4065,3.4065,3.3289,3.3642,907448,0
2007-11-12,3.2793,3.3218,3.2298,3.2369,870224,0
2007-11-13,3.3289,3.4065,3.3005,3.4065,844729,0
2007-11-14,3.3713,3.5197,3.3713,3.4843,948855,0
2007-11-15,3.4065,3.4631,3.343,3.3572,1169576,0
2007-11-16,3.4136,3.4136,3.3289,3.3572,459424,0
2007-11-19,3.3501,3.3501,3.1875,3.2227,1036349,0
2007-11-20,3.2441,3.3996,3.2441,3.3005,2206036,0
2007-11-21,3.2086,3.2369,3.1027,3.138,1802200,0
2007-11-23,3.1945,3.2793,3.1875,3.2652,249800,0
2007-11-26,3.3076,3.3076,3.1945,3.2086,753374,0
2007-11-27,3.2016,3.251,3.1945,3.2441,306805,0
2007-11-28,3.2441,3.2441,3.0956,3.138,1588631,0
2007-11-29,3.1593,3.1593,3.0956,3.138,794762,0
2007-11-30,3.1734,3.1804,3.1238,3.138,1463733,0
2007-12-03,3.1451,3.1875,3.0814,3.138,1054626,0
2007-12-04,3.0886,3.1734,3.0886,3.138,448134,0
2007-12-05,3.1875,3.2935,3.1875,3.2723,787509,0
2007-12-06,3.2441,3.2935,3.2086,3.2723,807686,0
2007-12-07,3.3076,3.3076,3.1804,3.2086,693675,0
2007-12-10,3.2157,3.2157,3.1522,3.1875,1023060,0
2007-12-11,3.1875,3.1875,3.0886,3.0956,837470,0
2007-12-12,3.1238,3.138,3.032,3.0603,394076,0
2007-12-13,3.131,3.131,2.9756,3.039,745075,0
2007-12-14,2.9967,3.0179,2.9756,2.9967,323298,0
2007-12-17,2.9683,2.9683,2.8623,2.8694,403204,0
2007-12-18,2.8694,2.9118,2.8412,2.8977,1035069,0
2007-12-19,2.9118,2.9967,2.8906,2.9756,737892,0
2007-12-20,2.9756,2.9826,2.8906,2.9118,390551,0
2007-12-21,2.9331,2.9331,2.8836,2.9048,520895,0
2007-12-24,2.9472,2.9967,2.9259,2.9896,867737,0
2007-12-26,2.9967,2.9967,2.9331,2.9542,643556,0
2007-12-27,2.9896,3.0673,2.9826,3.039,851751,0
2007-12-28,3.0744,3.1169,3.0744,3.1169,963285,0
2007-12-31,3.0886,3.1451,3.0886,3.138,544174,0
2008-01-02,3.1593,3.1593,2.9756,2.9896,1284563,0
2008-01-03,2.9896,3.025,2.9683,2.9826,706325,0
2008-01-04,2.9756,2.9896,2.8694,2.8694,2288713,0
2008-01-07,2.8412,2.8412,2.7423,2.7563,3156321,0
2008-01-08,2.8201,2.8201,2.7351,2.7351,864852,0
2008-01-09,2.7069,2.7635,2.6646,2.7351,1564496,0
2008-01-10,2.714,2.7281,2.6716,2.7069,320738,0
2008-01-11,2.6786,2.6786,2.6433,2.6573,144275,0
2008-01-14,2.6363,2.6646,2.6149,2.6433,703762,0
2008-01-15,2.6292,2.6927,2.608,2.6573,531786,0
2008-01-16,2.608,2.6433,2.5796,2.5796,1089994,0
2008-01-17,2.6292,2.6573,2.516,2.5514,1937552,0
2008-01-18,2.6221,2.6573,2.6008,2.6149,1553544,0
2008-01-22,2.495,2.608,2.4454,2.6008,891435,0
2008-01-23,2.4808,2.5514,2.4241,2.516,2135471,0
2008-01-24,2.5302,2.5868,2.5302,2.5656,740105,0
2008-01-25,2.6221,2.6716,2.6149,2.6292,1327304,0
2008-01-28,2.5726,2.6008,2.5018,2.5868,962692,0
2008-01-29,2.5938,2.6716,2.5938,2.6573,589912,0
2008-01-30,2.6573,2.7563,2.6292,2.6786,5246606,0
2008-01-31,2.5796,2.6997,2.5796,2.6646,1423386,0
2008-02-01,2.6292,2.6716,2.6008,2.6008,672449,0
2008-02-04,2.6363,2.6573,2.5868,2.5938,918333,0
2008-02-05,2.5726,2.5726,2.4878,2.4878,1747014,0
2008-02-06,2.5302,2.5372,2.495,2.5231,511609,0
2008-02-07,2.516,2.5302,2.4878,2.516,1114459,0
2008-02-08,2.5302,2.5372,2.5018,2.5302,581587,0
2008-02-11,2.5585,2.6292,2.5091,2.6008,2473181,0
2008-02-12,2.5726,2.6149,2.5514,2.5585,2428358,0
2008-02-13,2.6221,2.6573,2.6008,2.6433,1392794,0
2008-02-14,2.6646,2.6646,2.6221,2.6433,755003,0
2008-02-15,2.6505,2.6927,2.6505,2.6786,1547652,0
2008-02-19,2.7069,2.7069,2.6786,2.6856,522018,0
2008-02-20,2.7211,2.7211,2.6149,2.6856,1713626,0
2008-02-21,2.7069,2.7211,2.6433,2.6646,1034588,0
2008-02-22,2.6856,2.714,2.6573,2.7069,342757,0
2008-02-25,2.7069,2.7563,2.6856,2.7493,403202,0
2008-02-26,2.7776,2.9331,2.7776,2.8906,1128959,0
2008-02-27,2.9048,2.9683,2.8977,2.9331,1373577,0
2008-02-28,2.9542,2.9614,2.9118,2.9259,1183158,0
2008-02-29,2.8977,2.9118,2.8836,2.8836,731219,0
2008-03-03,2.8201,2.8694,2.7776,2.7988,746649,0
2008-03-04,2.7423,2.8906,2.7423,2.8836,666039,0
2008-03-05,2.9048,2.9614,2.8977,2.9259,427361,0
2008-03-06,2.9401,2.9614,2.9048,2.9259,395356,0
2008-03-07,2.9542,2.9542,2.8694,2.8977,552962,0
2008-03-10,2.8271,2.8483,2.8128,2.8128,477502,0
2008-03-11,2.8412,2.8836,2.8201,2.8836,1032027,0
2008-03-12,2.8483,2.8623,2.806,2.8128,437471,0
2008-03-13,2.7563,2.7776,2.7281,2.7563,667566,0
2008-03-14,2.7351,2.7423,2.6573,2.6716,491272,0
2008-03-17,2.5796,2.608,2.5091,2.5302,2088875,0
2008-03-18,2.6008,2.6573,2.6008,2.6505,2166534,0
2008-03-19,2.7211,2.7211,2.5585,2.5726,991833,0
2008-03-20,2.6716,2.714,2.6433,2.7069,2385960,0
2008-03-24,2.9756,3.0461,2.8765,3.0038,2169096,0
2008-03-25,3.032,3.131,2.9967,3.0603,3671657,0
2008-03-26,3.1238,3.1238,3.0673,3.1097,902036,0
2008-03-27,2.9967,3.025,2.9614,2.9826,1489409,0
2008-03-28,3.025,3.025,2.9401,2.9401,2175663,0
2008-03-31,2.9683,3.0179,2.9614,3.0179,1198832,0
2008-04-01,3.032,3.1875,3.032,3.1875,1585775,0
2008-04-02,3.1875,3.2441,3.1875,3.2441,891747,0
2008-04-03,3.2298,3.251,3.1945,3.2227,898158,0
2008-04-04,3.2582,3.2582,3.2086,3.2441,337134,0
2008-04-07,3.2865,3.2865,3.1945,3.2298,545059,0
2008-04-08,3.1945,3.1945,3.1238,3.138,618414,0
2008-04-09,3.131,3.138,3.0531,3.0886,750521,0
2008-04-10,3.1734,3.2935,3.1734,3.2369,1267385,0
2008-04-11,3.2441,3.251,3.1945,3.2016,1198678,0
2008-04-14,3.1945,3.2441,3.1593,3.1804,2065208,0
2008-04-15,3.1945,3.1945,3.138,3.138,1175274,0
2008-04-16,3.2227,3.3076,3.2157,3.3005,1333257,0
2008-04-17,3.3005,3.3642,3.2935,3.3289,917083,0
2008-04-18,3.3147,3.336,3.2369,3.2723,1032695,0
2008-04-21,3.2369,3.3076,3.2369,3.2935,692896,0
2008-04-22,3.2369,3.2369,3.1169,3.131,851691,0
2008-04-23,3.0956,3.138,3.039,3.0886,692664,0
2008-04-24,3.1663,3.1875,3.1097,3.1663,1142732,0
2008-04-25,3.138,3.1945,3.1238,3.1593,511839,0
2008-04-28,3.1663,3.1945,3.1593,3.1593,465522,0
2008-04-29,3.138,3.1593,3.1238,3.138,553976,0
2008-04-30,3.1875,3.2652,3.1593,3.2227,446240,0
2008-05-01,3.1945,3.2723,3.1734,3.2298,633033,0
2008-05-02,3.251,3.3147,3.251,3.2935,1152931,0
2008-05-05,3.2935,3.2935,3.1945,3.2016,305480,0
2008-05-06,3.2723,3.3713,3.2652,3.3005,1046547,0
2008-05-07,3.3996,3.4348,3.336,3.3572,360457,0
2008-05-08,3.3005,3.343,3.2793,3.2935,318644,0
2008-05-09,3.2441,3.2652,3.1945,3.2652,241461,0
2008-05-12,3.2369,3.3572,3.2369,3.3572,181241,0
2008-05-13,3.3713,3.4065,3.3713,3.3854,226395,0
2008-05-14,3.343,3.3783,3.3005,3.3218,514225,0
2008-05-15,3.3501,3.4065,3.3501,3.3996,220281,0
2008-05-16,3.4278,3.4843,3.4065,3.4773,279556,0
2008-05-19,3.5127,3.5127,3.442,3.456,487047,0
2008-05-20,3.4773,3.4773,3.3924,3.3996,348853,0
2008-05-21,3.3854,3.4278,3.3572,3.3642,217957,0
2008-05-22,3.3996,3.4278,3.3996,3.4065,436293,0
2008-05-23,3.3996,3.3996,3.3218,3.3642,334219,0
2008-05-27,3.3147,3.3147,3.2157,3.2582,534488,0
2008-05-28,3.2441,3.3005,3.2369,3.3005,785648,0
2008-05-29,3.2723,3.336,3.2582,3.3218,594366,0
2008-05-30,3.3005,3.3147,3.2652,3.2793,1079108,0
2008-06-02,3.2652,3.2723,3.1945,3.2369,271399,0
2008-06-03,3.2016,3.2086,3.1027,3.1238,296937,0
2008-06-04,3.2016,3.251,3.1945,3.2157,343074,0
2008-06-05,3.2865,3.3289,3.2652,3.3218,1132138,0
2008-06-06,3.2935,3.2935,3.2298,3.2441,1027820,0
2008-06-09,3.5691,3.5691,3.1875,3.2157,575147,0
2008-06-10,3.1875,3.1875,3.1238,3.138,246980,0
2008-06-11,3.1945,3.2582,3.1875,3.1945,463443,0
2008-06-12,3.1945,3.2086,3.0886,3.131,1367409,0
2008-06-13,3.1734,3.1945,3.1097,3.1945,926235,0
2008-06-16,3.1945,3.1945,3.138,3.1522,659185,0
2008-06-17,3.1804,3.1804,3.1027,3.1238,265305,0
2008-06-18,3.1238,3.131,3.0956,3.1169,878339,0
2008-06-19,3.0814,3.0956,3.032,3.0956,398357,0
2008-06-20,3.025,3.025,2.8483,2.8836,697322,0
2008-06-23,2.9259,2.9259,2.8271,2.8623,298722,0
2008-06-24,2.8201,2.8201,2.714,2.7776,507175,0
2008-06-25,2.8483,2.8977,2.806,2.8694,290360,0
2008-06-26,2.8836,2.8906,2.7988,2.8341,401014,0
2008-06-27,2.806,2.8341,2.7493,2.8128,602618,0
2008-06-30,2.8201,2.8201,2.7563,2.7776,244520,0
2008-07-01,2.7211,2.7211,2.5868,2.6716,1400832,0
2008-07-02,2.6573,2.6646,2.5656,2.5726,1828523,0
2008-07-03,2.6221,2.6997,2.6221,2.6363,948849,0
2008-07-07,2.7211,2.7211,2.6363,2.6997,813631,0
2008-07-08,2.6433,2.6856,2.608,2.6856,752039,0
2008-07-09,2.6856,2.6997,2.608,2.608,714725,0
2008-07-10,2.6573,2.6573,2.6221,2.6363,172846,0
2008-07-11,2.5938,2.6786,2.5938,2.6573,339596,0
2008-07-14,2.6149,2.6363,2.5796,2.5938,202587,0
2008-07-15,2.5444,2.6008,2.5018,2.5726,282532,0
2008-07-16,2.5585,2.608,2.5372,2.6008,485154,0
2008-07-17,2.6221,2.7351,2.6221,2.714,729240,0
2008-07-18,2.6573,2.6716,2.6221,2.6292,383111,0
2008-07-21,2.6927,2.7704,2.6927,2.714,414397,0
2008-07-22,2.7069,2.7563,2.6786,2.7563,524527,0
2008-07-23,2.7776,2.8201,2.7704,2.7917,491963,0
2008-07-24,2.8765,2.8836,2.7917,2.806,585810,0
2008-07-25,2.7776,2.8201,2.7704,2.8201,396252,0
2008-07-28,2.8201,2.8201,2.7493,2.7704,185227,0
2008-07-29,2.7423,2.7704,2.7211,2.7635,659908,0
2008-07-30,2.7635,2.7635,2.6716,2.6997,395084,0
2008-07-31,2.6786,2.7493,2.6786,2.7423,803722,0
2008-08-01,2.6997,2.7493,2.6927,2.7423,924713,0
2008-08-04,2.6573,2.6573,2.5514,2.5656,2143912,0
2008-08-05,2.5302,2.5656,2.4666,2.5585,1194630,0
2008-08-06,2.5514,2.6008,2.5444,2.5868,869085,0
2008-08-07,2.5656,2.6008,2.5514,2.5796,846463,0
2008-08-08,2.6292,2.7423,2.6149,2.6997,1831741,0
2008-08-11,2.7635,2.7635,2.6573,2.7069,743798,0
2008-08-12,2.6646,2.6646,2.6363,2.6573,1309910,0
2008-08-13,2.6716,2.6716,2.4808,2.495,2580567,0
2008-08-14,2.495,2.5444,2.495,2.5372,644783,0
2008-08-15,2.5726,2.5726,2.4737,2.4808,333338,0
2008-08-18,2.4384,2.4384,2.3959,2.4171,804886,0
2008-08-19,2.4384,2.4384,2.3817,2.3959,327854,0
2008-08-20,2.3959,2.4312,2.3817,2.4312,457817,0
2008-08-21,2.3817,2.4171,2.3817,2.403,419872,0
2008-08-22,2.4101,2.4241,2.3959,2.4241,752905,0
2008-08-25,2.4241,2.4384,2.3747,2.3959,332903,0
2008-08-26,2.3747,2.3747,2.3393,2.3677,231935,0
2008-08-27,2.3959,2.4171,2.3747,2.403,305653,0
2008-08-28,2.3959,2.4101,2.3677,2.3959,203818,0
2008-08-29,2.3606,2.3606,2.2829,2.2971,477402,0
2008-09-02,2.2122,2.2122,2.1484,2.1556,2045624,0
2008-09-03,2.1556,2.1839,2.1484,2.1627,2127901,0
2008-09-04,2.1203,2.1344,2.085,2.0921,2716957,0
2008-09-05,2.0779,2.1203,2.0779,2.1132,2031652,0
2008-09-08,2.2687,2.2687,2.1768,2.2122,1354431,0
2008-09-09,2.2616,2.2616,2.1416,2.1556,2401650,0
2008-09-10,2.1768,2.2334,2.1768,2.2122,1123482,0
2008-09-11,2.1274,2.1274,2.0144,2.0496,1681045,0
2008-09-12,1.9929,2.0284,1.9577,2.0284,1188919,0
2008-09-15,1.7952,1.8799,1.7952,1.8022,1771699,0
2008-09-16,1.7103,1.7598,1.6255,1.7527,2412143,0
2008-09-17,1.7316,1.7387,1.7034,1.7244,1079443,0
2008-09-18,1.675,1.7527,1.6043,1.7316,1447934,0
2008-09-19,1.7316,1.9437,1.7316,1.887,1501037,0
2008-09-22,1.887,1.9012,1.8375,1.8446,981916,0
2008-09-23,1.8729,1.9366,1.8235,1.8305,2760490,0
2008-09-24,1.8446,1.8658,1.8305,1.8375,836404,0
2008-09-25,1.8165,1.8729,1.8022,1.8658,804549,0
2008-09-26,1.8305,1.8305,1.7244,1.7458,392429,0
2008-09-29,1.7103,1.7103,1.5973,1.6396,1137783,0
2008-09-30,1.6255,1.8658,1.6114,1.6325,1196956,0
2008-10-01,1.6538,1.675,1.6114,1.661,899258,0
2008-10-02,1.6679,1.6962,1.5973,1.6255,661734,0
2008-10-03,1.661,1.7103,1.6538,1.661,616618,0
2008-10-06,1.5832,1.5832,1.4488,1.5265,689375,0
2008-10-07,1.5195,1.5407,1.4277,1.4277,392901,0
2008-10-08,1.3076,1.4559,1.3004,1.4277,378538,0
2008-10-09,1.3853,1.5125,1.3782,1.3782,922506,0
2008-10-10,1.2933,1.3782,1.2509,1.35,368006,0
2008-10-13,1.3782,1.5265,1.3782,1.5265,480552,0
2008-10-14,1.5265,1.5548,1.4418,1.4843,755373,0
2008-10-15,1.4418,1.4418,1.3076,1.3076,676487,0
2008-10-16,1.3782,1.3993,1.2862,1.3993,391064,0
2008-10-17,1.3076,1.4207,1.3076,1.35,619023,0
2008-10-20,1.3925,1.4277,1.3569,1.4277,361602,0
2008-10-21,1.3782,1.3782,1.3287,1.3357,305202,0
2008-10-22,1.3146,1.3146,1.237,1.2651,528565,0
2008-10-23,1.2862,1.2862,1.2015,1.2509,681417,0
2008-10-24,1.145,1.1874,1.0106,1.145,323518,0
2008-10-27,1.0884,1.145,1.0601,1.1238,370363,0
2008-10-28,1.1662,1.2862,1.1592,1.2721,887371,0
2008-10-29,1.2439,1.2439,1.1874,1.2015,419120,0
2008-10-30,1.3004,1.3146,1.2228,1.2651,827791,0
2008-10-31,1.6043,1.6043,1.2791,1.3925,1024764,0
2008-11-03,1.4135,1.4135,1.2862,1.3428,2589240,0
2008-11-04,1.2015,1.3782,1.2015,1.3357,1613931,0
2008-11-05,1.2651,1.3076,1.2156,1.2298,2776481,0
2008-11-06,1.1874,1.2015,1.0884,1.1025,1617498,0
2008-11-07,1.1238,1.1874,1.1168,1.1803,448329,0
2008-11-10,1.1592,1.1662,1.0884,1.1025,698846,0
2008-11-11,1.0531,1.0814,1.0035,1.0391,1214301,0
2008-11-12,1.0248,1.0248,0.9823,0.9894,399802,0
2008-11-13,0.9612,1.1238,0.9612,1.1098,787957,0
2008-11-14,1.0601,1.0814,1.0319,1.0319,316280,0
2008-11-17,1.046,1.0531,0.9966,1.0248,382546,0
2008-11-18,1.0248,1.046,1.0106,1.0391,1002685,0
2008-11-19,1.0319,1.0319,1.0035,1.0035,709588,0
2008-11-20,0.9612,0.9894,0.94,0.9612,466248,0
2008-11-21,0.9823,1.0601,0.9823,1.0391,212517,0
2008-11-24,1.0531,1.0814,1.0177,1.0673,2027690,0
2008-11-25,1.0743,1.0814,1.0248,1.0391,639476,0
2008-11-26,1.0391,1.0955,1.0391,1.0601,1052041,0
2008-11-28,1.0601,1.0955,1.046,1.0601,1027147,0
2008-12-01,1.0035,1.046,1.0035,1.0177,849360,0
2008-12-02,1.0035,1.0248,0.9682,0.9894,799615,0
2008-12-03,0.9258,0.9542,0.8764,0.94,1469953,0
2008-12-04,0.9328,0.9542,0.9045,0.9117,379536,0
2008-12-05,0.9187,0.94,0.8975,0.9258,582834,0
2008-12-08,0.9612,1.0035,0.9612,0.9894,1779573,0
2008-12-09,0.9542,0.9823,0.9328,0.9328,3161978,0
2008-12-10,1.0319,1.0601,0.9823,0.9823,4476255,0
2008-12-11,1.0319,1.1168,1.0319,1.0814,3933500,0
2008-12-12,1.0391,1.1592,1.0391,1.145,2161652,0
2008-12-15,1.1874,1.1874,1.0884,1.0955,680689,0
2008-12-16,1.1309,1.1662,1.1098,1.1662,1571291,0
2008-12-17,1.1309,1.1946,1.1168,1.1662,1497373,0
2008-12-18,1.1732,1.2015,1.145,1.1803,648326,0
2008-12-19,1.1732,1.2228,1.1662,1.1662,1433398,0
2008-12-22,1.1522,1.1522,1.0601,1.0814,243252,0
2008-12-23,1.0814,1.0955,1.0391,1.0391,529204,0
2008-12-24,1.0601,1.0884,1.0601,1.0673,182211,0
2008-12-26,1.0673,1.0884,1.0673,1.0814,135904,0
2008-12-29,1.0601,1.0884,1.0601,1.0743,360503,0
2008-12-30,1.1025,1.1592,1.0884,1.1522,353088,0
2008-12-31,1.1379,1.1662,1.1098,1.1309,696696,0
2009-01-02,1.1309,1.2015,1.1309,1.1662,869960,0
2009-01-05,1.1803,1.1946,1.1662,1.1946,1202973,0
2009-01-06,1.2086,1.2228,1.1662,1.2015,2239371,0
2009-01-07,1.1874,1.237,1.1874,1.2228,1637227,0
2009-01-08,1.1803,1.2015,1.1592,1.1732,1173919,0
2009-01-09,1.2015,1.2015,1.1098,1.1379,281989,0
2009-01-12,1.1379,1.1379,1.0955,1.1098,289447,0
2009-01-13,1.0955,1.1238,1.0884,1.1168,647011,0
2009-01-14,1.1098,1.145,1.0955,1.1025,234051,0
2009-01-15,1.0814,1.1238,1.046,1.0955,705335,0
2009-01-16,1.1522,1.1662,1.0955,1.1309,379300,0
2009-01-20,1.0884,1.0884,0.9542,0.9542,1176925,0
2009-01-21,1.0177,1.0248,0.9823,1.0248,386465,0
2009-01-22,1.0248,1.0391,0.9753,0.9966,303440,0
2009-01-23,0.9966,1.0248,0.9753,1.0177,246837,0
2009-01-26,1.0248,1.0531,1.0177,1.0248,961757,0
2009-01-27,1.0248,1.0319,1.0248,1.0248,50343,0
2009-01-28,1.0391,1.0884,1.0391,1.0673,283581,0
2009-01-29,1.0673,1.0673,1.0106,1.0248,138155,0
2009-01-30,1.0177,1.0319,1.0106,1.0248,274420,0
2009-02-02,0.9682,1.0391,0.9682,1.0248,235584,0
2009-02-03,1.0955,1.1379,1.0955,1.1379,1688138,0
2009-02-04,1.1379,1.1803,1.1098,1.1309,939989,0
2009-02-05,1.1098,1.1592,1.0814,1.1522,596925,0
2009-02-06,1.145,1.1662,1.145,1.1662,1105615,0
2009-02-09,1.1662,1.1662,1.0955,1.1238,423762,0
2009-02-10,1.1662,1.1662,1.0319,1.0531,997526,0
2009-02-11,1.0955,1.1238,1.0673,1.1168,1852663,0
2009-02-12,1.1522,1.1662,1.0814,1.1662,1668802,0
2009-02-13,1.2015,1.2015,1.1662,1.1662,685798,0
2009-02-17,1.1662,1.1662,1.0601,1.0601,886737,0
2009-02-18,1.1025,1.1238,1.046,1.0601,814439,0
2009-02-19,1.1238,1.1592,1.0743,1.0955,640792,0
2009-02-20,1.0601,1.1168,1.0531,1.0673,319824,0
2009-02-23,1.1168,1.1168,1.0391,1.1025,544111,0
2009-02-24,1.1522,1.1522,1.0673,1.1025,262312,0
2009-02-25,1.0955,1.145,1.0884,1.1238,636688,0
2009-02-26,1.1379,1.1592,1.1238,1.1309,292597,0
2009-02-27,1.0955,1.1238,1.0884,1.0955,341744,0
2009-03-02,1.0673,1.0814,1.0106,1.0248,331923,0
2009-03-03,1.0248,1.0814,1.0248,1.0601,298918,0
2009-03-04,1.1168,1.2015,1.1168,1.2015,1005676,0
2009-03-05,1.1238,1.2862,1.1238,1.2721,1906171,0
2009-03-06,1.3004,1.4135,1.3004,1.35,614522,0
2009-03-09,1.3782,1.3782,1.2862,1.3569,2082816,0
2009-03-10,1.4065,1.4843,1.3925,1.4347,1729400,0
2009-03-11,1.4207,1.4488,1.35,1.4277,2874312,0
2009-03-12,1.4418,1.5125,1.3925,1.5055,2143645,0
2009-03-13,1.5055,1.5265,1.4702,1.5125,3261646,0
2009-03-16,1.4488,1.5336,1.4488,1.4772,1587122,0
2009-03-17,1.4984,1.4984,1.4207,1.4772,446368,0
2009-03-18,1.5125,1.5336,1.4559,1.5336,571454,0
2009-03-19,1.4913,1.4913,1.4347,1.4631,1383779,0
2009-03-20,1.4702,1.4772,1.3782,1.3782,1115896,0
2009-03-23,1.4984,1.5973,1.4984,1.5903,813668,0
2009-03-24,1.562,1.675,1.5055,1.5055,2926443,0
2009-03-25,1.6467,1.7458,1.6114,1.675,2151869,0
2009-03-26,1.7527,1.8941,1.7527,1.8589,1047225,0
2009-03-27,1.7458,1.7598,1.6679,1.7316,2471284,0
2009-03-30,1.6325,1.6325,1.5195,1.5761,3122269,0
2009-03-31,1.569,1.661,1.569,1.6114,1536741,0
2009-04-01,1.6467,1.7527,1.6396,1.7458,1677378,0
2009-04-02,1.7882,1.8235,1.675,1.8022,1662799,0
2009-04-03,1.7387,1.7669,1.6891,1.7034,1264593,0
2009-04-06,1.6679,1.7103,1.661,1.6962,221997,0
2009-04-07,1.6962,1.7034,1.661,1.661,321457,0
2009-04-08,1.6255,1.661,1.6114,1.6325,1603508,0
2009-04-09,1.6114,1.7387,1.6114,1.7316,1798554,0
2009-04-13,1.682,1.6891,1.6396,1.6467,887355,0
2009-04-14,1.6467,1.7811,1.6467,1.7316,1879902,0
2009-04-15,1.7034,1.7103,1.6396,1.661,1409257,0
2009-04-16,1.6325,1.682,1.5973,1.661,1222945,0
2009-04-17,1.5761,1.6114,1.569,1.6114,1302620,0
2009-04-20,1.569,1.5761,1.5195,1.5195,959982,0
2009-04-21,1.562,1.6255,1.5265,1.6255,1140476,0
2009-04-22,1.6255,1.7316,1.6114,1.7103,2049176,0
2009-04-23,1.7103,1.7103,1.6325,1.661,655965,0
2009-04-24,1.6679,1.7174,1.6679,1.6891,1135728,0
2009-04-27,1.6043,1.6043,1.569,1.5903,1483199,0
2009-04-28,1.5548,1.5973,1.5548,1.5903,1239142,0
2009-04-29,1.7174,1.7598,1.6255,1.7316,2822091,0
2009-04-30,1.7598,2.0001,1.7598,1.9437,7058963,0
2009-05-01,1.9437,1.9437,1.8729,1.9295,2055311,0
2009-05-04,1.9366,2.0425,1.9366,2.0213,4894757,0
2009-05-05,2.0072,2.0072,1.9295,1.9437,4379008,0
2009-05-06,1.9648,2.0567,1.9437,2.0213,5460294,0
2009-05-07,1.9577,2.0144,1.9082,1.9719,2086281,0
2009-05-08,2.0001,2.0001,1.9012,1.9719,3080963,0
2009-05-11,1.9577,2.0144,1.9577,2.0001,2642600,0
2009-05-12,2.0144,2.0144,1.9224,1.9437,5310695,0
2009-05-13,1.8729,1.9295,1.8235,1.8375,4858872,0
2009-05-14,1.8093,1.8375,1.8022,1.8165,4036738,0
2009-05-15,1.8446,1.8941,1.8093,1.8729,4105593,0
2009-05-18,1.9224,1.9506,1.9082,1.9437,1659202,0
2009-05-19,2.0213,2.1699,2.0213,2.1699,9775190,0
2009-05-20,2.1416,2.1556,2.0567,2.0567,3590102,0
2009-05-21,2.0354,2.085,1.9859,2.0144,2740679,0
2009-05-22,2.0707,2.085,2.0144,2.0425,4937572,0
2009-05-26,1.9859,2.0001,1.9577,2.0001,1832584,0
2009-05-27,1.9859,2.0213,1.9577,1.9788,1303731,0
2009-05-28,2.0284,2.0425,1.9788,2.0001,783984,0
2009-05-29,2.0001,2.0496,2.0001,2.0496,983316,0
2009-06-01,2.085,2.1484,2.085,2.1344,2580692,0
2009-06-02,2.0992,2.1132,2.0425,2.0779,2048463,0
2009-06-03,2.0144,2.0921,2.0144,2.0354,1535929,0
2009-06-04,2.0144,2.0637,1.9506,2.0637,2060708,0
2009-06-05,2.0567,2.0567,1.9153,1.9366,2366311,0
2009-06-08,1.8941,1.9506,1.8446,1.9366,2316645,0
2009-06-09,1.8729,1.9295,1.8589,1.8941,4876089,0
2009-06-10,1.9295,1.9366,1.8658,1.8729,1346162,0
2009-06-11,1.887,1.9224,1.8658,1.8799,2732904,0
2009-06-12,1.8305,1.8589,1.8022,1.8093,1627804,0
2009-06-15,1.7882,1.7882,1.7174,1.7316,1812789,0
2009-06-16,1.7244,1.8235,1.7244,1.8022,3035300,0
2009-06-17,1.7882,1.8022,1.7387,1.7811,3539559,0
2009-06-18,1.675,1.7598,1.675,1.7458,2514465,0
2009-06-19,1.7669,1.774,1.7103,1.7316,1491587,0
2009-06-22,1.6891,1.7316,1.675,1.675,702526,0
2009-06-23,1.6679,1.7244,1.6467,1.7103,2014008,0
2009-06-24,1.7387,1.7882,1.7316,1.7598,2920358,0
2009-06-25,1.774,1.8305,1.7387,1.8305,2424955,0
2009-06-26,1.7458,1.8165,1.7458,1.8022,1475655,0
2009-06-29,1.8093,1.8093,1.7458,1.7669,2234569,0
2009-06-30,1.8093,1.9295,1.8093,1.9082,3316021,0
2009-07-01,1.8799,1.9788,1.8799,1.9437,1400289,0
2009-07-02,1.9082,1.9366,1.8799,1.9012,1136839,0
2009-07-06,1.8729,1.9437,1.8729,1.9295,1206727,0
2009-07-07,1.9437,2.0072,1.9082,1.9082,8027189,0
2009-07-08,1.9224,1.9366,1.9012,1.9224,2752822,0
2009-07-09,1.9859,2.085,1.9788,2.0707,3193351,0
2009-07-10,2.085,2.085,2.0213,2.0425,1273633,0
2009-07-13,2.0072,2.1274,1.9437,2.0072,2732352,0
2009-07-14,2.0425,2.0992,2.0072,2.0637,2928178,0
2009-07-15,2.0992,2.1416,2.0779,2.1132,3813972,0
2009-07-16,2.1344,2.1768,2.0567,2.0992,2076232,0
2009-07-17,2.1699,2.1699,2.0779,2.1203,1383325,0
2009-07-20,2.1627,2.1627,2.0992,2.1416,850266,0
2009-07-21,2.1556,2.1556,2.0992,2.1344,1015466,0
2009-07-22,2.1132,2.1556,2.0779,2.1203,1012936,0
2009-07-23,2.0496,2.1768,2.0496,2.1699,2405909,0
2009-07-24,2.085,2.1484,2.0637,2.1061,1050865,0
2009-07-27,2.1274,2.1484,2.0779,2.1274,1069166,0
2009-07-28,2.1909,2.2899,2.1909,2.2687,1715695,0
2009-07-29,2.2262,2.2404,2.1556,2.1768,1137194,0
2009-07-30,2.1909,2.2475,2.1909,2.2262,781824,0
2009-07-31,2.2687,2.3111,2.2262,2.2616,1083635,0
2009-08-03,2.2899,2.3111,2.2829,2.3111,851825,0
2009-08-04,2.1556,2.2899,2.1061,2.1699,3036484,0
2009-08-05,2.2192,2.2334,2.1484,2.198,3905781,0
2009-08-06,2.2051,2.2758,2.2051,2.2334,789350,0
2009-08-07,2.2758,2.3463,2.1627,2.3039,792443,0
2009-08-10,2.198,2.2051,2.1484,2.1627,657507,0
2009-08-11,2.2758,2.2829,2.2262,2.2687,1574327,0
2009-08-12,2.2475,2.2475,2.198,2.2192,936411,0
2009-08-13,2.2616,2.2687,2.198,2.2122,6310715,0
2009-08-14,2.2829,2.4101,2.2475,2.2971,6395704,0
2009-08-17,2.2475,2.3463,2.1556,2.1556,1967181,0
2009-08-18,2.2616,2.2758,2.198,2.2334,3566399,0
2009-08-19,2.2758,2.2971,2.2334,2.2758,1968136,0
2009-08-20,2.3111,2.3677,2.3111,2.3536,2119163,0
2009-08-21,2.3606,2.4526,2.3606,2.4171,7965916,0
2009-08-24,2.4101,2.4171,2.3252,2.3463,3271096,0
2009-08-25,2.3606,2.3606,2.2616,2.2829,2853122,0
2009-08-26,2.2262,2.2262,2.1556,2.1839,2177407,0
2009-08-27,2.2687,2.2687,2.1416,2.198,1934616,0
2009-08-28,2.2829,2.3393,2.2616,2.3039,3823107,0
2009-08-31,2.2334,2.2899,2.2334,2.2475,1590777,0
2009-09-01,2.2758,2.3393,2.2616,2.2758,1634151,0
2009-09-02,2.3182,2.3606,2.2971,2.3111,3082764,0
2009-09-03,2.516,2.5514,2.4594,2.5372,4192440,0
2009-09-04,2.5091,2.5091,2.4384,2.5091,1139118,0
2009-09-08,2.5231,2.5868,2.5091,2.5585,2733836,0
2009-09-09,2.5726,2.5868,2.5231,2.5726,747248,0
2009-09-10,2.6149,2.6505,2.5868,2.6433,886063,0
2009-09-11,2.6505,2.6505,2.5796,2.5868,834674,0
2009-09-14,2.5796,2.5796,2.516,2.5514,630695,0
2009-09-15,2.5868,2.6292,2.5796,2.6292,1192506,0
2009-09-16,2.6292,2.6505,2.608,2.6363,2333284,0
2009-09-17,2.6433,2.6433,2.5796,2.5796,5134609,0
2009-09-18,2.5796,2.608,2.516,2.5372,5136687,0
2009-09-21,2.5444,2.5444,2.4737,2.5231,6142914,0
2009-09-22,2.5656,2.5656,2.5302,2.5656,746559,0
2009-09-23,2.4594,2.5868,2.4594,2.5372,772538,0
2009-09-24,2.5444,2.5796,2.4666,2.5018,1503004,0
2009-09-25,2.4878,2.495,2.4241,2.4526,440356,0
2009-09-28,2.4384,2.4737,2.3747,2.4737,335999,0
2009-09-29,2.4878,2.516,2.4666,2.5018,2670588,0
2009-09-30,2.5796,2.6505,2.5372,2.6505,2594817,0
2009-10-01,2.5585,2.6505,2.5372,2.5796,1320626,0
2009-10-02,2.4878,2.5656,2.4384,2.5091,3305915,0
2009-10-05,2.6008,2.608,2.5585,2.608,1571274,0
2009-10-06,2.6786,2.6786,2.6292,2.6786,943765,0
2009-10-07,2.6221,2.6646,2.5796,2.6433,490005,0
2009-10-08,2.6505,2.6786,2.5091,2.5726,834517,0
2009-10-09,2.5656,2.5726,2.5302,2.5585,508264,0
2009-10-12,2.608,2.6363,2.5796,2.5938,344592,0
2009-10-13,2.6149,2.6149,2.5091,2.5302,549740,0
2009-10-14,2.5796,2.6292,2.5585,2.6221,2770810,0
2009-10-15,2.6149,2.6786,2.5796,2.6716,1522048,0
2009-10-16,2.714,2.7351,2.6646,2.6997,1126606,0
2009-10-19,2.7917,2.9118,2.7917,2.8977,1909180,0
2009-10-20,2.8623,2.8623,2.7846,2.8201,1152745,0
2009-10-21,2.8623,2.8623,2.7704,2.7917,1313476,0
2009-10-22,2.7846,2.7846,2.714,2.7704,1071531,0
2009-10-23,2.7704,2.7776,2.6716,2.6786,1187190,0
2009-10-26,2.6856,2.6997,2.6221,2.6716,714417,0
2009-10-27,2.6786,2.6997,2.6505,2.6646,978022,0
2009-10-28,2.6221,2.6573,2.5585,2.5938,933476,0
2009-10-29,2.5796,2.6363,2.5726,2.6008,1482702,0
2009-10-30,2.4737,2.6008,2.4526,2.4878,771915,0
2009-11-02,2.6292,2.6716,2.6008,2.6505,2268310,0
2009-11-03,2.6997,2.7069,2.5938,2.6573,1432013,0
2009-11-04,2.6786,2.7351,2.6646,2.6997,1035616,0
2009-11-05,2.6856,2.7281,2.6856,2.6997,702373,0
2009-11-06,2.7776,2.7776,2.6433,2.7211,484350,0
2009-11-09,2.7351,2.8128,2.7351,2.7704,1009411,0
2009-11-10,2.7776,2.7917,2.7493,2.7846,794448,0
2009-11-11,2.8553,2.8765,2.8201,2.8341,698775,0
2009-11-12,2.8412,2.8623,2.7917,2.8128,591209,0
2009-11-13,2.8201,2.8906,2.7988,2.8623,919792,0
2009-11-16,2.9048,2.9756,2.8623,2.9756,1437136,0
2009-11-17,2.9259,2.9614,2.7563,2.9331,4901430,0
2009-11-18,2.8271,2.8836,2.7846,2.7988,5065914,0
2009-11-19,2.7069,2.7776,2.7069,2.7281,1338002,0
2009-11-20,2.6646,2.6997,2.6221,2.6856,882250,0
2009-11-23,2.7211,2.7281,2.6646,2.6927,651180,0
2009-11-24,2.7069,2.7211,2.6927,2.7069,453522,0
2009-11-25,2.6856,2.7281,2.6856,2.714,421153,0
2009-11-27,2.6363,2.6716,2.5868,2.6505,870484,0
2009-11-30,2.7211,2.7211,2.5018,2.516,2114031,0
2009-12-01,2.516,2.5656,2.5091,2.5372,2085873,0
2009-12-02,2.5585,2.7069,2.5585,2.6927,3483020,0
2009-12-03,2.6573,2.6927,2.6221,2.6786,8064759,0
2009-12-04,2.714,2.7211,2.6363,2.6997,3520144,0
2009-12-07,2.8483,2.8483,2.7776,2.8412,1685719,0
2009-12-08,2.7493,2.7493,2.6573,2.6646,2580840,0
2009-12-09,2.6927,2.6997,2.6221,2.6573,1777597,0
2009-12-10,2.6786,2.7281,2.6363,2.6433,2647565,0
2009-12-11,2.714,2.7211,2.6505,2.6786,1757301,0
2009-12-14,2.6927,2.7423,2.6433,2.6786,1864521,0
2009-12-15,2.7069,2.7211,2.6363,2.6505,2911587,0
2009-12-16,2.6646,2.6716,2.6221,2.6363,2245046,0
2009-12-17,2.6292,2.6997,2.6292,2.6646,2635522,0
2009-12-18,2.6505,2.7211,2.6505,2.6997,1476841,0
2009-12-21,2.7281,2.7917,2.7281,2.7704,655009,0
2009-12-22,2.7563,2.7988,2.7563,2.7846,1891077,0
2009-12-23,2.7917,2.8623,2.7917,2.8341,1297931,0
2009-12-24,2.8271,2.8553,2.7635,2.8271,175891,0
2009-12-28,2.8128,2.8906,2.7988,2.8412,362665,0
2009-12-29,2.8553,2.8623,2.7988,2.8128,613427,0
2009-12-30,2.7846,2.8483,2.7846,2.8483,382103,0
2009-12-31,2.8412,2.8836,2.8341,2.8483,425956,0
2010-01-04,2.8483,3.0038,2.8483,2.9896,2402824,0
2010-01-05,3.0744,3.0744,3.0179,3.0673,1354486,0
2010-01-06,3.0744,3.0814,3.039,3.039,883297,0
2010-01-07,3.1945,3.3572,3.1734,3.2582,6646979,0
2010-01-08,3.2298,3.2298,3.2016,3.2016,3999555,0
2010-01-11,3.2369,3.2369,3.138,3.1451,1439977,0
2010-01-12,3.1238,3.1451,3.0603,3.0956,944667,0
2010-01-13,3.1027,3.1097,3.0461,3.1027,779572,0
2010-01-14,3.1169,3.1451,3.0461,3.1169,788115,0
2010-01-15,3.1451,3.1451,2.9896,3.0179,4775009,0
2010-01-19,2.9967,3.025,2.9896,3.0108,2532013,0
2010-01-20,2.9401,2.9401,2.8765,2.8906,1628039,0
2010-01-21,2.8765,2.9048,2.806,2.8483,1185358,0
2010-01-22,2.7776,2.7917,2.6646,2.6927,1387783,0
2010-01-25,2.7423,2.7635,2.7211,2.7563,910799,0
2010-01-26,2.6997,2.7069,2.6363,2.6433,1214356,0
2010-01-27,2.5796,2.6433,2.5585,2.6363,1992345,0
2010-01-28,2.6716,2.6927,2.5868,2.608,1222695,0
2010-01-29,2.6149,2.6149,2.5018,2.5091,1241150,0
2010-02-01,2.5018,2.5091,2.4594,2.4666,2129640,0
2010-02-02,2.4594,2.516,2.4384,2.495,5493073,0
2010-02-03,2.6149,2.6505,2.5796,2.5938,1937982,0
2010-02-04,2.6927,2.6927,2.5091,2.5231,1856920,0
2010-02-05,2.5018,2.6008,2.4666,2.5868,1261144,0
2010-02-08,2.6008,2.6786,2.6008,2.6008,1144397,0
2010-02-09,2.6505,2.6927,2.6363,2.6856,1057195,0
2010-02-10,2.7281,2.7281,2.6856,2.6927,1194849,0
2010-02-11,2.6927,2.7917,2.6786,2.7776,1272935,0
2010-02-12,2.7211,2.8341,2.7069,2.8341,3281611,0
2010-02-16,2.8483,2.8483,2.7917,2.8201,2070247,0
2010-02-17,2.7776,2.8694,2.7776,2.8694,1402456,0
2010-02-18,2.7988,2.8271,2.6856,2.7917,942566,0
2010-02-19,2.7917,2.8341,2.7563,2.7988,1015545,0
2010-02-22,2.7988,2.8623,2.7988,2.8483,1820470,0
2010-02-23,2.7917,2.806,2.7423,2.7563,2829736,0
2010-02-24,2.7846,2.7846,2.7281,2.7423,796185,0
2010-02-25,2.6856,2.6856,2.5938,2.6505,1720365,0
2010-02-26,2.6221,2.6221,2.5514,2.5796,3066579,0
2010-03-01,2.6433,2.7635,2.6433,2.7281,1728713,0
2010-03-02,2.7635,2.7704,2.6505,2.6856,2740749,0
2010-03-03,2.6505,2.6646,2.608,2.6149,2547348,0
2010-03-04,2.6149,2.6363,2.6008,2.6149,1396292,0
2010-03-05,2.6363,2.7211,2.6363,2.7211,1844945,0
2010-03-08,2.7493,2.7635,2.7351,2.7563,886146,0
2010-03-09,2.7069,2.7917,2.7069,2.7704,1031237,0
2010-03-10,2.7917,2.8271,2.7846,2.7846,1430483,0
2010-03-11,2.7635,2.7846,2.7211,2.7635,3245814,0
2010-03-12,2.7563,2.7704,2.7351,2.7493,479082,0
2010-03-15,2.6856,2.714,2.6786,2.6927,971387,0
2010-03-16,2.6997,2.7635,2.6927,2.7635,1090214,0
2010-03-17,2.7776,2.7988,2.7704,2.7917,719940,0
2010-03-18,2.8128,2.8694,2.806,2.8553,3298884,0
2010-03-19,2.8765,2.8836,2.7635,2.7635,4466398,0
2010-03-22,2.8623,2.8765,2.7917,2.8553,1318480,0
2010-03-23,2.8341,2.8765,2.7917,2.8765,2130253,0
2010-03-24,2.8271,2.8623,2.7917,2.8623,1274453,0
2010-03-25,2.8623,2.9048,2.8623,2.8765,907245,0
2010-03-26,2.8906,2.8977,2.8128,2.8341,1434326,0
2010-03-29,2.806,2.8623,2.7988,2.8412,989876,0
2010-03-30,2.8623,2.9331,2.8553,2.8836,1675710,0
2010-03-31,2.8836,2.9331,2.8836,2.9118,727905,0
2010-04-01,2.9331,3.0038,2.9331,2.9896,2392532,0
2010-04-05,3.0038,3.0744,2.9967,3.0603,1098096,0
2010-04-06,3.0603,3.0673,3.0108,3.0531,2253321,0
2010-04-07,3.1451,3.1451,3.0461,3.0744,2636433,0
2010-04-08,3.0108,3.0108,2.9259,3.0038,2501028,0
2010-04-09,3.0744,3.0744,3.039,3.0744,1897137,0
2010-04-12,3.0744,3.138,3.0744,3.1169,1209813,0
2010-04-13,3.2086,3.2086,3.1169,3.1451,1046902,0
2010-04-14,3.2086,3.2227,3.1663,3.2227,897739,0
2010-04-15,3.2157,3.2582,3.2157,3.2582,804749,0
2010-04-16,3.1663,3.1663,3.0673,3.0814,972223,0
2010-04-19,3.0531,3.0744,2.9614,3.0744,3555717,0
2010-04-20,3.1027,3.138,3.0814,3.1027,511319,0
2010-04-21,3.1027,3.1238,3.0744,3.0956,704654,0
2010-04-22,3.1097,3.2016,3.1027,3.1804,627126,0
2010-04-23,3.2227,3.2865,3.2157,3.2865,861382,0
2010-04-26,3.2865,3.2865,3.2227,3.2369,571953,0
2010-04-27,3.2016,3.2723,3.1169,3.1593,2694822,0
2010-04-28,3.1945,3.2157,3.1238,3.1593,2831378,0
2010-04-29,3.1451,3.2086,3.131,3.1945,793525,0
2010-04-30,3.2369,3.2441,3.0744,3.1238,1196975,0
2010-05-03,3.0814,3.1451,3.0744,3.1451,613215,0
2010-05-04,3.1027,3.1169,3.025,3.0461,973298,0
2010-05-05,2.9048,2.9331,2.8483,2.8765,948891,0
2010-05-06,2.8623,2.9048,2.6646,2.806,1098008,0
2010-05-07,2.9331,2.9826,2.7704,2.8977,2103597,0
2010-05-10,3.1451,3.1593,3.0814,3.131,2137026,0
2010-05-11,3.0038,3.032,2.9472,2.9896,864280,0
2010-05-12,2.9756,2.9756,2.9259,2.9683,1036435,0
2010-05-13,2.9683,3.0179,2.9118,2.9331,1342330,0
2010-05-14,2.8765,2.9048,2.7988,2.8553,891452,0
2010-05-17,2.7917,2.8201,2.7493,2.8201,1019049,0
2010-05-18,2.806,2.8128,2.7069,2.7211,1340603,0
2010-05-19,2.6786,2.7069,2.6433,2.6573,2416417,0
2010-05-20,2.608,2.6573,2.5444,2.5726,3002121,0
2010-05-21,2.5796,2.6927,2.5302,2.6786,782553,0
2010-05-24,2.7069,2.7423,2.6856,2.7069,571939,0
2010-05-25,2.5726,2.6505,2.5444,2.6433,1692453,0
2010-05-26,2.6433,2.7069,2.6433,2.6927,1808652,0
2010-05-27,2.714,2.7704,2.7069,2.7704,1040429,0
2010-05-28,2.7211,2.7281,2.6786,2.6856,1012578,0
2010-06-01,2.6927,2.6997,2.6505,2.6716,1463948,0
2010-06-02,2.6997,2.7211,2.6505,2.7069,2664919,0
2010-06-03,2.7493,2.7917,2.714,2.7917,1324831,0
2010-06-04,2.6856,2.7423,2.6505,2.6505,3399279,0
2010-06-07,2.6221,2.6363,2.5444,2.5514,990421,0
2010-06-08,2.5514,2.5726,2.5231,2.5726,1491469,0
2010-06-09,2.5372,2.5444,2.4808,2.5018,2053854,0
2010-06-10,2.5091,2.608,2.5091,2.5938,2579594,0
2010-06-11,2.5796,2.6505,2.5796,2.6505,790161,0
2010-06-14,2.7281,2.7281,2.6646,2.6856,438558,0
2010-06-15,2.6716,2.7988,2.6716,2.7917,1356267,0
2010-06-16,2.7917,2.7988,2.7563,2.7776,432363,0
2010-06-17,2.806,2.806,2.7211,2.7563,580363,0
2010-06-18,2.7423,2.7423,2.6646,2.6716,1785317,0
2010-06-21,2.7281,2.7917,2.7281,2.7635,1118433,0
2010-06-22,2.7069,2.7423,2.6997,2.7211,693585,0
2010-06-23,2.7493,2.7493,2.6856,2.7351,554249,0
2010-06-24,2.7069,2.7351,2.6786,2.7069,1196496,0
2010-06-25,2.6997,2.6997,2.6505,2.6856,770890,0
2010-06-28,2.6716,2.714,2.6573,2.7069,965155,0
2010-06-29,2.5796,2.714,2.5372,2.5656,1692108,0
2010-06-30,2.5726,2.5938,2.495,2.5091,4596796,0
2010-07-01,2.495,2.516,2.4384,2.4878,2463056,0
2010-07-02,2.5302,2.5372,2.4808,2.495,1071849,0
2010-07-06,2.5726,2.6292,2.5585,2.5938,1122869,0
2010-07-07,2.5868,2.6573,2.5796,2.6433,1049307,0
2010-07-08,2.6433,2.6505,2.5938,2.6505,795082,0
2010-07-09,2.6786,2.6786,2.6433,2.6786,543056,0
2010-07-12,2.6433,2.6716,2.6433,2.6573,735745,0
2010-07-13,2.6716,2.6856,2.6505,2.6505,659227,0
2010-07-14,2.6856,2.7211,2.6716,2.6786,1878741,0
2010-07-15,2.7211,2.7211,2.6292,2.6856,3905344,0
2010-07-16,2.6505,2.6505,2.608,2.6149,917803,0
2010-07-19,2.6149,2.6646,2.6149,2.6505,326938,0
2010-07-20,2.6433,2.6786,2.6363,2.6505,1877389,0
2010-07-21,2.6505,2.6786,2.6008,2.608,2892872,0
2010-07-22,2.6363,2.6786,2.6363,2.6573,1331233,0
2010-07-23,2.6716,2.7069,2.6646,2.6856,1102048,0
2010-07-26,2.714,2.7281,2.6786,2.7211,2540824,0
2010-07-27,2.8201,2.8201,2.7423,2.7776,1055366,0
2010-07-28,2.7988,2.8128,2.7211,2.7281,570072,0
2010-07-29,2.7423,2.8128,2.714,2.7351,1531464,0
2010-07-30,2.7211,2.7704,2.6716,2.6786,1925408,0
2010-08-02,2.7493,2.8694,2.7493,2.8553,2887040,0
2010-08-03,2.8765,2.9048,2.8553,2.9048,895867,0
2010-08-04,2.9048,2.9118,2.8483,2.8765,687776,0
2010-08-05,2.8341,2.8553,2.8128,2.8341,560005,0
2010-08-06,2.8201,2.8271,2.7563,2.7988,660176,0
2010-08-09,2.7776,2.7988,2.7563,2.7917,919239,0
2010-08-10,2.7493,2.7917,2.7493,2.7635,480383,0
2010-08-11,2.7351,2.7423,2.6786,2.6786,755609,0
2010-08-12,2.6505,2.6856,2.6221,2.6856,526217,0
2010-08-13,2.6505,2.6716,2.6292,2.6292,326262,0
2010-08-16,2.6505,2.6786,2.6363,2.6786,563628,0
2010-08-17,2.6786,2.6856,2.6363,2.6363,316311,0
2010-08-18,2.6573,2.6573,2.6008,2.608,674884,0
2010-08-19,2.6221,2.6927,2.6221,2.6716,1238228,0
2010-08-20,2.6646,2.6927,2.6573,2.6786,320165,0
2010-08-23,2.6856,2.7281,2.6856,2.7069,441733,0
2010-08-24,2.6505,2.6646,2.6149,2.6149,446959,0
2010-08-25,2.5868,2.6008,2.5302,2.6008,320519,0
2010-08-26,2.5585,2.5585,2.5091,2.5091,403281,0
2010-08-27,2.5796,2.5868,2.516,2.5656,257749,0
2010-08-30,2.5302,2.5302,2.4666,2.4737,429648,0
2010-08-31,2.4594,2.4594,2.3536,2.3959,1511922,0
2010-09-01,2.3606,2.4737,2.3606,2.4737,1406336,0
2010-09-02,2.495,2.5302,2.4808,2.5231,487726,0
2010-09-03,2.5796,2.6221,2.5656,2.5938,1032318,0
2010-09-07,2.5726,2.5726,2.5302,2.5302,484233,0
2010-09-08,2.5514,2.5726,2.5444,2.5585,424501,0
2010-09-09,2.5585,2.5585,2.516,2.5372,396788,0
2010-09-10,2.5514,2.5726,2.5372,2.5585,369908,0
2010-09-13,2.608,2.6363,2.5938,2.608,1002429,0
2010-09-14,2.6716,2.7211,2.6716,2.6927,632645,0
2010-09-15,2.6786,2.7211,2.6646,2.7069,1109428,0
2010-09-16,2.6856,2.7351,2.6786,2.7281,1283307,0
2010-09-17,2.7281,2.7563,2.7069,2.7069,860809,0
2010-09-20,2.7211,2.7493,2.714,2.714,1008038,0
2010-09-21,2.7493,2.7846,2.7281,2.7281,926450,0
2010-09-22,2.7423,2.7635,2.7351,2.7635,599950,0
2010-09-23,2.714,2.7776,2.714,2.7423,500700,0
2010-09-24,2.7563,2.7988,2.7493,2.7988,626169,0
2010-09-27,2.7635,2.7917,2.7635,2.7917,801668,0
2010-09-28,2.7776,2.8483,2.7704,2.8483,665977,0
2010-09-29,2.8906,2.9683,2.8906,2.9401,2179842,0
2010-09-30,2.9401,2.9542,2.8623,2.9048,616678,0
2010-10-01,2.9048,2.9331,2.8836,2.9259,821954,0
2010-10-04,2.8977,2.919,2.8553,2.8906,3125547,0
2010-10-05,2.9259,2.9826,2.919,2.9683,683048,0
2010-10-06,2.9756,2.9756,2.9118,2.9542,647335,0
2010-10-07,2.9331,2.9472,2.8977,2.9048,688972,0
2010-10-08,2.8623,2.919,2.8483,2.8977,939693,0
2010-10-11,2.8553,2.8694,2.8341,2.8412,981666,0
2010-10-12,2.8128,2.8128,2.7635,2.7917,1192638,0
2010-10-13,2.8412,2.9048,2.8412,2.8836,842360,0
2010-10-14,2.8623,2.8906,2.8553,2.8836,708982,0
2010-10-15,2.8765,2.8765,2.8201,2.8341,814615,0
2010-10-18,2.8271,2.8341,2.7988,2.8341,731736,0
2010-10-19,2.7846,2.8341,2.7846,2.7988,808189,0
2010-10-20,2.8201,2.8553,2.7846,2.8271,533504,0
2010-10-21,2.8553,2.8694,2.8128,2.8553,399444,0
2010-10-22,2.8412,2.8623,2.8271,2.8623,614858,0
2010-10-25,2.9826,3.032,2.9826,3.032,795516,0
2010-10-26,3.0531,3.0531,2.9756,2.9896,760343,0
2010-10-27,3.0108,3.0108,2.9614,2.9967,1043063,0
2010-10-28,3.0603,3.1169,3.0531,3.1027,655579,0
2010-10-29,3.137,3.1658,3.1013,3.1228,565479,0
2010-11-01,3.1522,3.1875,3.1522,3.1804,762085,0
2010-11-02,3.1804,3.2723,3.1804,3.2582,1163634,0
2010-11-03,3.1804,3.2369,3.1804,3.2016,567318,0
2010-11-04,3.2723,3.3289,3.2652,3.3076,641531,0
2010-11-05,3.3218,3.336,3.3005,3.3005,345833,0
2010-11-08,3.2369,3.2582,3.1875,3.1875,771233,0
2010-11-09,3.2016,3.2935,3.2016,3.251,860427,0
2010-11-10,3.2793,3.3005,3.251,3.2935,701395,0
2010-11-11,3.2793,3.2793,3.2441,3.2582,409816,0
2010-11-12,3.2086,3.2086,3.1593,3.1875,207713,0
2010-11-15,3.1875,3.2227,3.1875,3.2227,273876,0
2010-11-16,3.2298,3.2369,3.1804,3.1875,617362,0
2010-11-17,3.2016,3.2157,3.1875,3.1945,299885,0
2010-11-18,3.2441,3.2723,3.2369,3.251,406378,0
2010-11-19,3.2227,3.2652,3.2157,3.2652,289013,0
2010-11-22,3.3218,3.3854,3.3218,3.3713,1176207,0
2010-11-23,3.3076,3.3713,3.3005,3.3147,2217144,0
2010-11-24,3.343,3.3783,3.3147,3.3572,800477,0
2010-11-26,3.4136,3.4631,3.4065,3.442,285794,0
2010-11-29,3.4773,3.4843,3.442,3.4631,657926,0
2010-11-30,3.5974,3.6398,3.5691,3.6044,3229832,0
2010-12-01,3.7458,3.7599,3.7106,3.7317,981089,0
2010-12-02,3.767,3.767,3.7247,3.753,1208097,0
2010-12-03,3.7317,3.7388,3.6823,3.7388,784373,0
2010-12-06,3.7106,3.7599,3.6964,3.7599,629645,0
2010-12-07,3.7388,3.767,3.6752,3.7106,1229505,0
2010-12-08,3.7247,3.7599,3.7106,3.753,1129217,0
2010-12-09,3.7953,3.9296,3.7953,3.9296,2017379,0
2010-12-10,3.8942,3.9154,3.8801,3.9085,1292443,0
2010-12-13,3.9508,3.9508,3.873,3.8801,1535974,0
2010-12-14,3.8872,3.8942,3.8518,3.8942,661612,0
2010-12-15,3.8942,3.9579,3.8801,3.8942,559266,0
2010-12-16,4.0144,4.0994,4.0144,4.0994,1269541,0
2010-12-17,4.177,4.2194,4.1133,4.1133,2426097,0
2010-12-20,4.0073,4.0073,3.9366,3.9438,1016531,0
2010-12-21,3.9366,4.0003,3.9366,3.9508,1203022,0
2010-12-22,3.9224,3.9224,3.8801,3.8801,857766,0
2010-12-23,3.9085,3.9224,3.8801,3.8872,2842924,0
2010-12-27,3.9224,3.9224,3.8872,3.8872,849369,0
2010-12-28,3.9085,3.9085,3.8377,3.8872,487599,0
2010-12-29,3.8589,3.8801,3.8448,3.873,1154393,0
2010-12-30,3.8872,3.9366,3.8872,3.9085,592798,0
2010-12-31,4.0538,4.0609,4.0108,4.0538,1543126,0
2011-01-03,4.0427,4.0641,4.0003,4.0427,843054,0
2011-01-04,4.071,4.1063,4.0498,4.0921,676293,0
2011-01-05,3.9366,3.9366,3.8589,3.9224,1372218,0
2011-01-06,3.8872,3.8942,3.8377,3.8801,1168261,0
2011-01-07,3.8942,3.9224,3.8589,3.8942,1074256,0
2011-01-10,3.8942,3.9154,3.8801,3.9085,391398,0
2011-01-11,4.1487,4.2194,4.1133,4.177,1572179,0
2011-01-12,4.2475,4.3254,4.2475,4.2972,1149080,0
2011-01-13,4.2899,4.2899,4.2548,4.2758,734866,0
2011-01-14,4.2972,4.2972,4.2548,4.2688,666397,0
2011-01-18,4.3396,4.4597,4.3325,4.4528,1456234,0
2011-01-19,4.6009,4.6152,4.5161,4.5444,1762227,0
2011-01-20,4.4809,4.5161,4.4455,4.5161,961712,0
2011-01-21,4.488,4.4951,4.4031,4.4031,771347,0
2011-01-24,4.3466,4.4314,4.3325,4.4314,692235,0
2011-01-25,4.4174,4.4386,4.382,4.4174,729571,0
2011-01-26,4.4174,4.5514,4.4174,4.5514,2079989,0
2011-01-27,4.6009,4.707,4.5514,4.5584,1303092,0
2011-01-28,4.5657,4.5798,4.2758,4.3113,1144024,0
2011-01-31,4.3832,4.412,4.3189,4.326,945833,0
2011-02-01,4.3396,4.488,4.3396,4.4455,1531874,0
2011-02-02,4.4528,4.488,4.4104,4.4737,5967259,0
2011-02-03,4.488,4.502,4.4455,4.4737,7087515,0
2011-02-04,4.4528,4.6363,4.4386,4.6222,2130353,0
2011-02-07,4.6082,4.6434,4.5584,4.6292,620004,0
2011-02-08,4.4386,4.502,4.4104,4.4809,3283079,0
2011-02-09,4.4597,4.4597,4.3536,4.3749,4045914,0
2011-02-10,4.2406,4.2475,4.1558,4.2194,4021724,0
2011-02-11,4.071,4.1628,4.0427,4.1275,1204293,0
2011-02-14,4.2194,4.283,4.2052,4.2475,1158814,0
2011-02-15,4.2758,4.283,4.2194,4.2475,701099,0
2011-02-16,4.2548,4.2548,4.2123,4.2475,708775,0
2011-02-18,4.1841,4.2688,4.1487,4.2618,946496,0
2011-02-22,4.0921,4.1558,4.0781,4.0852,2296600,0
2011-02-23,4.0641,4.0921,4.0144,4.0498,1180868,0
2011-02-24,4.0215,4.0781,4.0073,4.0356,1185896,0
2011-02-25,4.0498,4.1063,4.0427,4.0852,784133,0
2011-02-28,4.0994,4.1204,4.0215,4.0427,884712,0
2011-03-01,4.1275,4.1487,4.0994,4.1063,2846742,0
2011-03-02,4.0781,4.1345,4.0569,4.1204,2976900,0
2011-03-03,4.2335,4.2335,4.1841,4.1981,2896585,0
2011-03-04,4.2264,4.2618,4.2052,4.2406,2742748,0
2011-03-07,4.2052,4.2052,4.0921,4.1487,2017882,0
2011-03-08,4.1981,4.2123,4.1133,4.1911,2415037,0
2011-03-09,4.0427,4.0498,3.9438,4.0003,4191253,0
2011-03-10,3.8801,3.9013,3.753,3.7599,4092414,0
2011-03-11,3.7599,3.9154,3.7247,3.8942,3241118,0
2011-03-14,3.8589,3.9224,3.8448,3.8661,1275666,0
2011-03-15,3.7175,3.8377,3.6893,3.8235,2950545,0
2011-03-16,3.7883,3.7953,3.6681,3.6893,2927400,0
2011-03-17,3.7034,3.7388,3.6893,3.7317,2842866,0
2011-03-18,3.8165,3.8518,3.767,3.7883,2638075,0
2011-03-21,3.972,4.0641,3.9438,4.0144,4689040,0
2011-03-22,3.9579,3.972,3.8872,3.9085,3064579,0
2011-03-23,3.8801,3.9508,3.8448,3.9154,2419608,0
2011-03-24,3.979,4.0641,3.972,4.0498,2964500,0
2011-03-25,4.0641,4.0781,4.0073,4.0144,1989923,0
2011-03-28,3.9154,3.9366,3.873,3.873,1599398,0
2011-03-29,3.7883,3.8094,3.7599,3.767,3215964,0
2011-03-30,3.8235,3.8448,3.8165,3.8377,1674945,0
2011-03-31,3.8604,3.9034,3.8317,3.8748,1731949,0
2011-04-01,3.9296,3.9579,3.8589,3.8801,2065647,0
2011-04-04,3.8942,3.9154,3.8872,3.8942,1417028,0
2011-04-05,3.9013,3.9863,3.9013,3.9579,1162499,0
2011-04-06,4.0215,4.0356,4.0003,4.0287,1412747,0
2011-04-07,3.9932,4.0073,3.9296,3.9296,1286198,0
2011-04-08,3.9579,3.979,3.9366,3.9579,1157179,0
2011-04-11,3.9085,3.9154,3.873,3.8801,1216699,0
2011-04-12,3.767,3.7811,3.7106,3.7388,1356995,0
2011-04-13,3.7317,3.7458,3.6893,3.6964,1289907,0
2011-04-14,3.6539,3.7175,3.6328,3.7034,1367837,0
2011-04-15,3.5903,3.6044,3.5551,3.5974,1585420,0
2011-04-18,3.562,3.5832,3.5267,3.562,1501004,0
2011-04-19,3.6256,3.661,3.5974,3.6398,2028254,0
2011-04-20,3.6893,3.7388,3.6681,3.7034,1362137,0
2011-04-21,3.8165,3.8589,3.8024,3.8518,2460399,0
2011-04-25,3.8377,3.8942,3.8308,3.8518,1994515,0
2011-04-26,3.9296,3.9508,3.9154,3.9224,1819578,0
2011-04-27,3.972,4.0144,3.9508,4.0003,962442,0
2011-04-28,4.1133,4.1911,4.1063,4.1699,2025554,0
2011-04-29,4.1255,4.2043,4.0896,4.1685,1714480,0
2011-05-02,4.1699,4.1911,4.1487,4.1628,618500,0
2011-05-03,4.1628,4.1841,4.1204,4.1699,1528873,0
2011-05-04,4.1204,4.1558,4.0852,4.1204,1498571,0
2011-05-05,4.1275,4.2406,4.1204,4.1841,2062925,0
2011-05-06,4.2335,4.2406,4.1418,4.1628,3080558,0
2011-05-09,4.2335,4.2972,4.2123,4.2972,920196,0
2011-05-10,4.2406,4.283,4.2406,4.2758,1067291,0
2011-05-11,4.2548,4.2618,4.1699,4.1911,1689558,0
2011-05-12,4.2194,4.2758,4.2194,4.2335,4558950,0
2011-05-13,4.2475,4.2758,4.2052,4.2123,1185033,0
2011-05-16,4.1558,4.177,4.1063,4.1628,4352326,0
2011-05-17,4.1628,4.177,4.0852,4.0921,1785898,0
2011-05-18,4.177,4.2475,4.1699,4.2264,2417386,0
2011-05-19,4.1558,4.1699,4.1275,4.1418,830983,0
2011-05-20,4.177,4.1841,4.1275,4.1345,1268862,0
2011-05-23,4.0641,4.071,4.0073,4.0287,1565719,0
2011-05-24,4.0356,4.0498,4.0003,4.0003,566935,0
2011-05-25,3.9932,4.0144,3.9863,3.9863,2937582,0
2011-05-26,3.979,4.0003,3.972,3.9932,3496388,0
2011-05-27,4.0994,4.1418,4.0921,4.1345,4079764,0
2011-05-31,4.3045,4.3618,4.3045,4.3476,4498554,0
2011-06-01,4.3749,4.382,4.3113,4.3254,2242830,0
2011-06-02,4.3607,4.3749,4.283,4.3325,2177855,0
2011-06-03,4.3749,4.4809,4.3749,4.4314,1865186,0
2011-06-06,4.4314,4.4528,4.382,4.389,1028012,0
2011-06-07,4.3961,4.4667,4.3749,4.4455,2604959,0
2011-06-08,4.4031,4.4031,4.3113,4.3325,1108821,0
2011-06-09,4.3536,4.4031,4.3325,4.3607,545247,0
2011-06-10,4.2688,4.283,4.1841,4.2406,2164753,0
2011-06-13,4.1911,4.2194,4.1345,4.1418,732884,0
2011-06-14,4.1841,4.2194,4.1699,4.2052,1183501,0
2011-06-15,4.1063,4.1275,4.0427,4.0498,849101,0
2011-06-16,4.0037,4.0108,3.9177,3.9679,1667259,0
2011-06-17,3.9932,4.0427,3.9508,3.9579,1884387,0
2011-06-20,3.9438,4.0073,3.9438,3.979,610007,0
2011-06-21,4.0356,4.1133,4.0287,4.1063,772489,0
2011-06-22,4.0994,4.1981,4.0921,4.1558,1610925,0
2011-06-23,3.9863,4.0498,3.9508,4.0498,1729990,0
2011-06-24,3.9508,3.9508,3.8377,3.873,2011112,0
2011-06-27,3.8094,3.8801,3.7953,3.8589,1467909,0
2011-06-28,3.9366,3.9932,3.9154,3.9863,1437654,0
2011-06-29,3.8801,3.9224,3.8448,3.9085,2442704,0
2011-06-30,3.9177,4.0037,3.9034,3.9895,3716803,0
2011-07-01,3.9649,4.0852,3.9579,4.0641,3076858,0
2011-07-05,4.0003,4.0427,3.972,3.9932,2009344,0
2011-07-06,3.975,4.0108,3.9463,4.0108,1527236,0
2011-07-07,4.0538,4.111,4.0467,4.0609,1441965,0
2011-07-08,4.0037,4.018,3.975,4.0108,2353851,0
2011-07-11,3.9366,3.9438,3.8661,3.8942,5089221,0
2011-07-12,3.7744,3.7816,3.7101,3.7458,3829470,0
2011-07-13,3.6681,3.753,3.661,3.7106,2891721,0
2011-07-14,3.753,3.8024,3.7247,3.7458,2352089,0
2011-07-15,3.767,3.7811,3.7247,3.7458,854912,0
2011-07-18,3.6752,3.6893,3.6044,3.6115,2335252,0
2011-07-19,3.5596,3.5741,3.5095,3.5668,2817810,0
2011-07-20,3.7106,3.753,3.6752,3.7458,2283764,0
2011-07-21,3.7953,3.8589,3.7953,3.8165,2219798,0
2011-07-22,3.7816,3.8892,3.7816,3.8676,1134050,0
2011-07-25,3.8661,3.873,3.8308,3.8448,1134837,0
2011-07-26,3.9034,3.9606,3.9034,3.9392,2124103,0
2011-07-27,3.9224,3.9366,3.8377,3.8661,2845883,0
2011-07-28,3.8892,3.9105,3.8317,3.8748,3130884,0
2011-07-29,3.8317,3.8317,3.7458,3.7531,3472981,0
2011-08-01,3.9154,3.9296,3.8308,3.8661,3679297,0
2011-08-02,3.8104,3.8462,3.7029,3.7458,2874442,0
2011-08-03,3.7106,3.7106,3.6186,3.6823,2785161,0
2011-08-04,3.5668,3.5741,3.4664,3.4808,2355246,0
2011-08-05,3.3949,3.4521,3.259,3.3017,2711173,0
2011-08-08,3.259,3.316,3.1944,3.2517,1739469,0
2011-08-09,3.438,3.4521,3.2874,3.445,1773730,0
2011-08-10,3.5382,3.5668,3.4736,3.531,3572933,0
2011-08-11,3.6814,3.7816,3.6312,3.7458,1966840,0
2011-08-12,3.316,3.3592,3.1872,3.2517,1970239,0
2011-08-15,3.3662,3.3662,3.2732,3.2803,2476820,0
2011-08-16,3.3233,3.3592,3.2373,3.2517,6371645,0
2011-08-17,3.2732,3.2803,3.1586,3.1872,3859472,0
2011-08-18,3.137,3.137,2.8935,2.9365,5021903,0
2011-08-19,2.9294,2.9866,2.8649,2.8935,1540319,0
2011-08-22,2.9722,2.9866,2.9078,2.9437,945599,0
2011-08-23,3.0081,3.0798,2.9796,3.0798,1171204,0
2011-08-24,2.9939,3.0368,2.9796,3.0368,1975015,0
2011-08-25,3.0582,3.0654,2.9939,3.0368,2479347,0
2011-08-26,3.051,3.1083,3.0297,3.0798,796014,0
2011-08-29,3.2086,3.2517,3.2086,3.2229,1044361,0
2011-08-30,3.2158,3.259,3.1728,3.259,2805218,0
2011-08-31,3.2445,3.2517,3.2015,3.2158,1087367,0
2011-09-01,3.1872,3.2158,3.137,3.137,1294958,0
2011-09-02,3.2373,3.2803,3.1801,3.2158,1563969,0
2011-09-06,3.1801,3.2158,3.1083,3.2015,1286075,0
2011-09-07,3.3089,3.4093,3.2946,3.4021,1353798,0
2011-09-08,3.316,3.3304,3.2445,3.2517,1152410,0
2011-09-09,3.2517,3.2661,3.1944,3.2086,557793,0
2011-09-12,3.1801,3.2874,3.1801,3.2803,1491284,0
2011-09-13,3.259,3.3089,3.2229,3.2946,1542621,0
2011-09-14,3.2803,3.2946,3.2015,3.2661,922315,0
2011-09-15,3.316,3.4521,3.316,3.4521,1343087,0
2011-09-16,3.6025,3.6241,3.5382,3.5382,1533466,0
2011-09-19,3.4952,3.4952,3.3949,3.4521,850544,0
2011-09-20,3.4307,3.4664,3.3949,3.4236,1308251,0
2011-09-21,3.4164,3.4521,3.3662,3.3662,631041,0
2011-09-22,3.2946,3.316,3.1441,3.2302,2123828,0
2011-09-23,3.137,3.2373,3.137,3.2229,1813498,0
2011-09-26,3.1441,3.1658,3.0582,3.1083,1316509,0
2011-09-27,3.2373,3.3376,3.2015,3.2086,4042763,0
2011-09-28,3.2015,3.2158,3.0654,3.087,2504199,0
2011-09-29,3.1728,3.1872,3.0297,3.0941,1912414,0
2011-09-30,3.0798,3.1013,2.9866,3.0225,1324136,0
2011-10-03,2.9796,3.0368,2.8649,2.9007,1790683,0
2011-10-04,2.9007,3.0726,2.8792,3.0726,3255160,0
2011-10-05,2.9866,3.1299,2.9722,3.0726,2500521,0
2011-10-06,3.1013,3.1513,3.0439,3.1157,1779742,0
2011-10-07,3.1513,3.1658,3.1083,3.1586,1305430,0
2011-10-10,3.1728,3.2086,3.1513,3.2086,339979,0
2011-10-11,3.2086,3.2445,3.1658,3.2445,903213,0
2011-10-12,3.1728,3.2732,3.1658,3.2732,4712434,0
2011-10-13,3.1157,3.1228,3.0726,3.087,4123092,0
2011-10-14,3.0941,3.1013,3.0368,3.0726,2610908,0
2011-10-17,3.0941,3.1013,3.0582,3.0798,1167106,0
2011-10-18,3.0654,3.1658,3.051,3.137,896720,0
2011-10-19,3.1157,3.1299,3.0582,3.0582,2032281,0
2011-10-20,3.0225,3.0582,2.9581,2.9651,2544890,0
2011-10-21,3.0225,3.0798,3.0225,3.0368,920165,0
2011-10-24,3.1513,3.2302,3.1441,3.2158,1675447,0
2011-10-25,3.2015,3.2803,3.1728,3.2158,1705769,0
2011-10-26,3.259,3.2661,3.1872,3.1944,872671,0
2011-10-27,3.2373,3.3304,3.2158,3.316,1768618,0
2011-10-28,3.3304,3.3304,3.2158,3.2158,1217844,0
2011-10-31,3.1944,3.2158,3.1228,3.1658,1900120,0
2011-11-01,3.1441,3.2229,3.087,3.2158,2317594,0
2011-11-02,3.2373,3.3304,3.2373,3.259,3341568,0
2011-11-03,3.2517,3.2874,3.2015,3.2373,1797132,0
2011-11-04,3.3448,3.3949,3.316,3.3877,1486064,0
2011-11-07,3.3448,3.4164,3.3304,3.4164,1730537,0
2011-11-08,3.4236,3.4307,3.3304,3.3877,1208269,0
2011-11-09,3.259,3.259,3.1513,3.1872,926951,0
2011-11-10,3.2229,3.2302,3.1513,3.1872,580777,0
2011-11-11,3.2732,3.3877,3.259,3.3734,1505409,0
2011-11-14,3.3448,3.3734,3.316,3.3304,550206,0
2011-11-15,3.3376,3.3804,3.3089,3.3734,502168,0
2011-11-16,3.2874,3.3304,3.2803,3.3089,1463905,0
2011-11-17,3.3233,3.3233,3.2015,3.2302,705055,0
2011-11-18,3.2373,3.2445,3.1586,3.1801,1617835,0
2011-11-21,3.1299,3.1872,3.1157,3.1513,1246674,0
2011-11-22,3.1801,3.2661,3.1801,3.2517,1516268,0
2011-11-23,3.1658,3.1944,3.1157,3.1157,1437426,0
2011-11-25,3.1013,3.1513,3.1013,3.1083,264501,0
2011-11-28,3.2015,3.259,3.2015,3.2517,1753476,0
2011-11-29,3.2229,3.2732,3.2086,3.2302,2379501,0
2011-11-30,3.259,3.3089,3.2158,3.2229,2404631,0
2011-12-01,3.3376,3.4021,3.3376,3.3949,1130051,0
2011-12-02,3.4021,3.4093,3.3448,3.3592,823216,0
2011-12-05,3.4164,3.438,3.3804,3.3877,448950,0
2011-12-06,3.3233,3.3448,3.2517,3.3089,627457,0
2011-12-07,3.3017,3.3376,3.2661,3.3376,819662,0
2011-12-08,3.2803,3.2946,3.2373,3.2373,1018370,0
2011-12-09,3.2517,3.2874,3.2445,3.2732,404281,0
2011-12-12,3.2445,3.2517,3.1944,3.2302,341902,0
2011-12-13,3.2517,3.2732,3.2302,3.2517,634644,0
2011-12-14,3.1658,3.1728,3.0654,3.1083,2073691,0
2011-12-15,3.0081,3.0152,2.9509,2.9939,1304709,0
2011-12-16,3.0439,3.0941,3.0225,3.087,4175821,0
2011-12-19,3.0081,3.0297,2.9437,2.9437,3512071,0
2011-12-20,3.0439,3.0582,2.9796,2.9939,3146225,0
2011-12-21,3.0941,3.1157,3.051,3.1157,1031767,0
2011-12-22,3.1228,3.1944,3.1157,3.1801,1178529,0
2011-12-23,3.2015,3.2445,3.1801,3.2302,481116,0
2011-12-27,3.1157,3.1801,3.1083,3.1441,1120751,0
2011-12-28,3.0941,3.1299,3.087,3.0941,1707832,0
2011-12-29,3.1157,3.1513,3.1083,3.1228,855757,0
2011-12-30,3.137,3.1441,3.1013,3.1083,615185,0
2012-01-03,3.1299,3.1872,3.1157,3.1299,2162700,0
2012-01-04,3.1658,3.1801,3.1513,3.1586,1320039,0
2012-01-05,3.2086,3.2445,3.1728,3.2445,958145,0
2012-01-06,3.2517,3.259,3.2086,3.2517,1712794,0
2012-01-09,3.2732,3.2946,3.2661,3.2803,1628293,0
2012-01-10,3.352,3.4093,3.3304,3.3949,1770314,0
2012-01-11,3.3592,3.3949,3.352,3.3662,1767671,0
2012-01-12,3.3949,3.4164,3.3877,3.4164,952591,0
2012-01-13,3.3804,3.4021,3.352,3.352,1427198,0
2012-01-17,3.3877,3.3949,3.352,3.3734,831879,0
2012-01-18,3.3877,3.445,3.3734,3.438,2294676,0
2012-01-19,3.4521,3.6384,3.4521,3.6384,4242156,0
2012-01-20,3.6169,3.7601,3.5883,3.7029,3171589,0
2012-01-23,3.7243,3.7531,3.6814,3.7243,2252719,0
2012-01-24,3.6885,3.7101,3.6241,3.6814,564738,0
2012-01-25,3.6743,3.6885,3.6241,3.6885,1853076,0
2012-01-26,3.6743,3.6814,3.6169,3.6169,1886039,0
2012-01-27,3.6312,3.7173,3.6169,3.6455,3981261,0
2012-01-30,3.6814,3.7531,3.6526,3.7173,3871505,0
2012-01-31,3.8175,3.8676,3.7531,3.7744,1820982,0
2012-02-01,3.7601,3.8032,3.7101,3.7673,3732976,0
2012-02-02,3.4879,3.4952,3.3233,3.3304,7663790,0
2012-02-03,3.4021,3.4021,3.352,3.3804,3266821,0
2012-02-06,3.4307,3.5453,3.4093,3.4808,2447386,0
2012-02-07,3.6384,3.6743,3.531,3.5596,2662178,0
2012-02-08,3.5812,3.5883,3.5239,3.5382,1132421,0
2012-02-09,3.5812,3.5883,3.5166,3.5453,1908119,0
2012-02-10,3.4521,3.4592,3.3804,3.4307,1323574,0
2012-02-13,3.5095,3.5095,3.438,3.4808,1122547,0
2012-02-14,3.4736,3.4952,3.445,3.4592,878965,0
2012-02-15,3.5023,3.5596,3.4879,3.5453,1472568,0
2012-02-16,3.5453,3.6169,3.5166,3.6025,1243056,0
2012-02-17,3.5523,3.6097,3.5453,3.5741,1484637,0
2012-02-21,3.4808,3.5523,3.4521,3.531,2571452,0
2012-02-22,3.4664,3.531,3.4664,3.5095,1373329,0
2012-02-23,3.4664,3.4879,3.438,3.4664,2466994,0
2012-02-24,3.4664,3.4879,3.438,3.4664,3013066,0
2012-02-27,3.4521,3.4879,3.4236,3.4808,3215429,0
2012-02-28,3.5023,3.5453,3.4808,3.4808,2902396,0
2012-02-29,3.5095,3.5382,3.4808,3.4952,2146703,0
2012-03-01,3.445,3.4736,3.4307,3.438,2479741,0
2012-03-02,3.4521,3.4879,3.445,3.4808,1168763,0
2012-03-05,3.4307,3.4307,3.3592,3.3662,691067,0
2012-03-06,3.2946,3.3233,3.2732,3.2874,571120,0
2012-03-07,3.3734,3.4093,3.3662,3.4021,644486,0
2012-03-08,3.4093,3.5166,3.4093,3.4879,1019266,0
2012-03-09,3.4879,3.531,3.4664,3.5166,1393530,0
2012-03-12,3.4664,3.4952,3.445,3.4952,1776914,0
2012-03-13,3.4879,3.5382,3.4879,3.5382,1132678,0
2012-03-14,3.5523,3.6384,3.5453,3.6169,3266823,0
2012-03-15,3.5954,3.6312,3.5668,3.5812,1355227,0
2012-03-16,3.5453,3.5523,3.4736,3.4736,3706509,0
2012-03-19,3.5095,3.531,3.4952,3.5095,641495,0
2012-03-20,3.445,3.4521,3.4021,3.4521,1885904,0
2012-03-21,3.4664,3.5239,3.445,3.5095,1436744,0
2012-03-22,3.4808,3.5166,3.4736,3.4879,1467493,0
2012-03-23,3.5023,3.531,3.4736,3.531,449489,0
2012-03-26,3.4879,3.531,3.4808,3.5166,1488059,0
2012-03-27,3.5523,3.6312,3.5523,3.6025,1075488,0
2012-03-28,3.6025,3.6526,3.5596,3.5741,596644,0
2012-03-29,3.5095,3.5954,3.4952,3.5954,1649537,0
2012-03-30,3.6384,3.7243,3.6097,3.6743,2581424,0
2012-04-02,3.6599,3.7387,3.6526,3.6885,2460408,0
2012-04-03,3.7243,3.7315,3.6241,3.6455,2391461,0
2012-04-04,3.6097,3.6169,3.5523,3.5741,2057146,0
2012-04-05,3.5668,3.6025,3.5523,3.5596,1185678,0
2012-04-09,3.5095,3.5166,3.4664,3.5095,1816896,0
2012-04-10,3.5095,3.5166,3.4307,3.4664,3663001,0
2012-04-11,3.5239,3.5453,3.4952,3.5453,1253106,0
2012-04-12,3.4952,3.5239,3.4592,3.5023,1251753,0
2012-04-13,3.6312,3.6384,3.5668,3.5741,1848050,0
2012-04-16,3.6241,3.6241,3.5239,3.531,2231736,0
2012-04-17,3.5166,3.5668,3.5166,3.5523,976088,0
2012-04-18,3.5239,3.5883,3.5239,3.5453,825335,0
2012-04-19,3.6025,3.6025,3.5453,3.5453,537158,0
2012-04-20,3.5095,3.5166,3.4736,3.4808,772745,0
2012-04-23,3.4521,3.4808,3.4093,3.4808,1414795,0
2012-04-24,3.445,3.445,3.4164,3.438,572640,0
2012-04-25,3.4952,3.5382,3.4808,3.531,764961,0
2012-04-26,3.4736,3.5741,3.4592,3.5741,1421112,0
2012-04-27,3.5382,3.5812,3.531,3.5812,500265,0
2012-04-30,3.6097,3.6671,3.6097,3.6312,861279,0
2012-05-01,3.6312,3.6956,3.6312,3.6599,1059360,0
2012-05-02,3.6814,3.7315,3.6671,3.6956,2108350,0
2012-05-03,3.6956,3.7101,3.6384,3.6671,1190726,0
2012-05-04,3.6241,3.6241,3.5239,3.5382,988663,0
2012-05-07,3.5883,3.6956,3.5668,3.6956,1670434,0
2012-05-08,3.5883,3.6097,3.5523,3.5883,808498,0
2012-05-09,3.5166,3.5453,3.4952,3.5239,692507,0
2012-05-10,3.5453,3.5596,3.5095,3.5239,398664,0
2012-05-11,3.5239,3.5812,3.5239,3.5596,436469,0
2012-05-14,3.4664,3.4879,3.438,3.4664,517648,0
2012-05-15,3.4521,3.4808,3.438,3.445,597158,0
2012-05-16,3.438,3.438,3.3662,3.4093,2092147,0
2012-05-17,3.3877,3.3949,3.3448,3.3448,1043118,0
2012-05-18,3.316,3.3592,3.3089,3.3233,3141803,0
2012-05-21,3.3089,3.352,3.2946,3.3304,1387022,0
2012-05-22,3.3949,3.4307,3.3662,3.4164,1071554,0
2012-05-23,3.3376,3.3592,3.3089,3.3376,716571,0
2012-05-24,3.2661,3.3233,3.2517,3.316,1041081,0
2012-05-25,3.2445,3.2874,3.2445,3.2445,670606,0
2012-05-29,3.3949,3.3949,3.3448,3.3662,3427191,0
2012-05-30,3.3448,3.3448,3.2874,3.2946,3041100,0
2012-05-31,3.3662,3.3662,3.2874,3.316,4725723,0
2012-06-01,3.2661,3.2661,3.1801,3.1872,2721505,0
2012-06-04,3.1658,3.1658,3.087,3.1299,1580097,0
2012-06-05,3.0941,3.1441,3.0582,3.1441,2826135,0
2012-06-06,3.1157,3.1944,3.1157,3.1944,1196045,0
2012-06-07,3.1586,3.1586,3.1013,3.1228,1363370,0
2012-06-08,3.1083,3.1228,3.0654,3.0654,1696460,0
2012-06-11,3.0368,3.0582,3.0009,3.0009,1022070,0
2012-06-12,3.0009,3.0726,3.0009,3.0582,1113541,0
2012-06-13,3.0368,3.0439,3.0009,3.0081,1180642,0
2012-06-14,3.0225,3.0654,3.0152,3.0654,723567,0
2012-06-15,3.051,3.1658,3.051,3.1658,2587113,0
2012-06-18,3.1299,3.1513,3.1083,3.1513,631049,0
2012-06-19,3.1658,3.1872,3.1586,3.1728,573179,0
2012-06-20,3.1658,3.1872,3.1441,3.1872,1378655,0
2012-06-21,3.1658,3.1658,3.0582,3.0582,1456999,0
2012-06-22,3.0726,3.1228,3.0726,3.1083,747460,0
2012-06-25,3.0368,3.0439,2.9866,3.0152,1153109,0
2012-06-26,2.9581,2.9722,2.8935,2.8935,3487741,0
2012-06-27,2.8792,2.8864,2.8506,2.8649,3471752,0
2012-06-28,2.8577,2.8649,2.8148,2.8361,4735147,0
2012-06-29,2.9221,2.9221,2.8649,2.915,5408006,0
2012-07-02,2.9509,3.0081,2.9437,3.0081,611129,0
2012-07-03,3.0009,3.0225,2.9866,3.0081,319953,0
2012-07-05,3.0081,3.0081,2.9651,2.9651,804865,0
2012-07-06,2.9939,3.0009,2.9365,2.9509,1133450,0
2012-07-09,2.9509,2.9509,2.9007,2.915,2524473,0
2012-07-10,2.8577,2.8649,2.8076,2.829,1061133,0
2012-07-11,2.8361,2.8506,2.8148,2.8148,1891858,0
2012-07-12,2.8148,2.829,2.7646,2.8076,2672832,0
2012-07-13,2.7718,2.8148,2.7646,2.7862,754122,0
2012-07-16,2.7789,2.8076,2.7575,2.7862,976934,0
2012-07-17,2.7932,2.8433,2.7932,2.8433,588042,0
2012-07-18,2.8148,2.8792,2.8005,2.8792,1034593,0
2012-07-19,2.8577,2.8864,2.8433,2.8577,685264,0
2012-07-20,2.8361,2.8433,2.8005,2.822,302845,0
2012-07-23,2.6357,2.6715,2.5926,2.6571,539881,0
2012-07-24,2.5856,2.607,2.5639,2.607,2696599,0
2012-07-25,2.607,2.6644,2.607,2.6215,560230,0
2012-07-26,2.6786,2.6858,2.5639,2.5999,7215889,0
2012-07-27,2.6631,2.714,2.6121,2.714,3057818,0
2012-07-30,2.6929,2.743,2.6644,2.743,2440737,0
2012-07-31,2.7287,2.7575,2.7001,2.7287,1142870,0
2012-08-01,2.7503,2.7575,2.7001,2.7359,1027309,0
2012-08-02,2.7146,2.7789,2.6858,2.7575,939882,0
2012-08-03,2.7862,2.8361,2.7718,2.8361,2054633,0
2012-08-06,2.8577,2.8649,2.829,2.8433,1587427,0
2012-08-07,2.872,2.9007,2.8577,2.8649,1239071,0
2012-08-08,2.9365,2.9722,2.9294,2.9581,676425,0
2012-08-09,2.9651,3.0009,2.9365,2.9581,939352,0
2012-08-10,2.9651,2.9796,2.9509,2.9722,616486,0
2012-08-13,2.9437,2.9437,2.915,2.9437,240290,0
2012-08-14,2.9722,2.9939,2.9581,2.9722,451740,0
2012-08-15,2.9796,3.0009,2.9651,2.9866,341336,0
2012-08-16,3.0368,3.0439,2.9581,3.0368,1792421,0
2012-08-17,3.0297,3.051,3.0225,3.051,903144,0
2012-08-20,3.0936,3.1019,3.0107,3.0439,1039604,0
2012-08-21,3.0853,3.1185,3.0689,3.1019,1275358,0
2012-08-22,3.0439,3.0771,3.0272,3.0523,875502,0
2012-08-23,3.0272,3.0523,3.0107,3.0272,430234,0
2012-08-24,3.0107,3.0355,3.0025,3.0107,1288043,0
2012-08-27,3.0439,3.0605,3.0107,3.0523,996425,0
2012-08-28,3.0355,3.0355,2.9859,3.0272,1176080,0
2012-08-29,3.0189,3.0439,2.9942,3.0355,588358,0
2012-08-30,3.0189,3.0439,3.0107,3.0439,585495,0
2012-08-31,3.0523,3.0689,3.0355,3.0689,372533,0
2012-09-04,3.1434,3.1931,3.1352,3.1434,1782284,0
2012-09-05,3.0936,3.0936,3.0439,3.0523,549492,0
2012-09-06,3.0853,3.1849,3.0853,3.1765,1108382,0
2012-09-07,3.1269,3.2098,3.1185,3.1849,2101847,0
2012-09-10,3.1765,3.2098,3.16,3.2015,961218,0
2012-09-11,3.2098,3.2264,3.1931,3.2264,522015,0
2012-09-12,3.2429,3.2429,3.2098,3.2098,372896,0
2012-09-13,3.1931,3.218,3.16,3.1849,682128,0
2012-09-14,3.2595,3.2762,3.1849,3.218,1800950,0
2012-09-17,3.218,3.2429,3.1765,3.2015,1703651,0
2012-09-18,3.1849,3.1931,3.16,3.1931,277242,0
2012-09-19,3.218,3.2347,3.2015,3.2015,737564,0
2012-09-20,3.1931,3.218,3.1765,3.1931,1021854,0
2012-09-21,3.2264,3.2429,3.1931,3.1931,3135807,0
2012-09-24,3.1683,3.2015,3.1352,3.2015,1402039,0
2012-09-25,3.2015,3.2098,3.16,3.1683,1086284,0
2012-09-26,3.1517,3.1517,3.0936,3.1102,1254768,0
2012-09-27,3.1102,3.1517,3.1102,3.1352,335011,0
2012-09-28,3.1269,3.1434,3.0936,3.0936,717542,0
2012-10-01,3.1102,3.1849,3.1102,3.1765,1113926,0
2012-10-02,3.2015,3.2677,3.2015,3.2347,1057623,0
2012-10-03,3.2098,3.2264,3.2015,3.2015,272423,0
2012-10-04,3.1765,3.1849,3.1185,3.1683,743019,0
2012-10-05,3.1683,3.1683,3.1269,3.1269,229220,0
2012-10-08,3.1352,3.1765,3.1352,3.16,693958,0
2012-10-09,3.1517,3.16,3.1019,3.1019,1345219,0
2012-10-10,3.0853,3.1185,3.0605,3.0853,2058139,0
2012-10-11,3.1102,3.1269,3.0771,3.1102,1732720,0
2012-10-12,3.0689,3.0853,3.0189,3.0355,605448,0
2012-10-15,3.0189,3.0853,3.0025,3.0771,1145985,0
2012-10-16,3.0853,3.1352,3.0771,3.1185,932976,0
2012-10-17,3.0853,3.1102,3.0771,3.0936,836576,0
2012-10-18,3.0689,3.1269,3.0689,3.0936,1182722,0
2012-10-19,2.9859,3.0107,2.9526,2.9526,1324336,0
2012-10-22,2.9692,2.9942,2.9526,2.9776,538217,0
2012-10-23,2.9112,3.0025,2.9112,2.9859,1712757,0
2012-10-24,2.9859,3.0025,2.9776,2.9859,842253,0
2012-10-25,2.9526,2.9609,2.9278,2.936,606996,0
2012-10-26,2.8863,3.0189,2.8531,2.936,1899517,0
2012-10-31,3.1019,3.1517,3.0936,3.1517,1294808,0
2012-11-01,3.1352,3.1517,3.0605,3.1102,955259,0
2012-11-02,3.1434,3.1434,3.0771,3.0771,726865,0
2012-11-05,3.0771,3.1019,3.0771,3.0936,561046,0
2012-11-06,3.1269,3.16,3.1185,3.1434,1577776,0
2012-11-07,3.1102,3.1185,3.0523,3.0771,376296,0
2012-11-08,3.1185,3.1765,3.1102,3.16,1449987,0
2012-11-09,3.1683,3.2429,3.1683,3.2347,1204760,0
2012-11-12,3.2512,3.2927,3.2264,3.2762,1405577,0
2012-11-13,3.1517,3.1765,3.1102,3.1185,498990,0
2012-11-14,3.1352,3.1683,3.1102,3.1102,1144624,0
2012-11-15,3.1434,3.1434,3.0853,3.0936,787130,0
2012-11-16,3.1434,3.1517,3.0853,3.0936,936224,0
2012-11-19,3.1765,3.2512,3.1683,3.2429,1836102,0
2012-11-20,3.2098,3.2429,3.1931,3.218,2353393,0
2012-11-21,3.1849,3.1931,3.16,3.1765,203244,0
2012-11-23,3.2844,3.3341,3.2844,3.3258,546076,0
2012-11-26,3.3341,3.3757,3.3093,3.3424,832899,0
2012-11-27,3.3341,3.3591,3.3011,3.3177,634763,0
2012-11-28,3.2927,3.3177,3.2429,3.3093,329458,0
2012-11-29,3.3093,3.3341,3.2677,3.3011,1489424,0
2012-11-30,3.4004,3.4254,3.384,3.4254,1118674,0
2012-12-03,3.4254,3.442,3.384,3.4004,1071161,0
2012-12-04,3.417,3.417,3.3757,3.417,471364,0
2012-12-05,3.4503,3.4834,3.4503,3.4669,529711,0
2012-12-06,3.4669,3.4834,3.4586,3.4669,185450,0
2012-12-07,3.4586,3.5084,3.4503,3.4917,496864,0
2012-12-10,3.4834,3.5499,3.4834,3.5499,330075,0
2012-12-11,3.5001,3.5001,3.4669,3.4834,416844,0
2012-12-12,3.5166,3.5499,3.5166,3.5499,353531,0
2012-12-13,3.525,3.5332,3.4751,3.4834,753390,0
2012-12-14,3.5084,3.5664,3.4917,3.5499,846349,0
2012-12-17,3.5332,3.5332,3.5001,3.525,985334,0
2012-12-18,3.4751,3.5001,3.4338,3.4917,1204982,0
2012-12-19,3.4834,3.5001,3.4254,3.4338,1720767,0
2012-12-20,3.4503,3.4503,3.4004,3.4088,1238640,0
2012-12-21,3.3507,3.4338,3.3258,3.4004,925024,0
2012-12-24,3.4088,3.4088,3.384,3.3923,89193,0
2012-12-26,3.442,3.4586,3.4254,3.4338,199480,0
2012-12-27,3.4586,3.4669,3.4088,3.4503,459613,0
2012-12-28,3.4917,3.5581,3.4917,3.5166,340553,0
2012-12-31,3.5084,3.5664,3.4834,3.5499,318677,0
2013-01-02,3.6743,3.7738,3.6743,3.7738,463272,0
2013-01-03,3.7985,3.8568,3.7985,3.8402,1068255,0
2013-01-04,3.6991,3.7655,3.6909,3.7655,2034757,0
2013-01-07,3.6492,3.6743,3.6409,3.6492,714816,0
2013-01-08,3.6163,3.6163,3.525,3.5332,1118038,0
2013-01-09,3.5332,3.5746,3.5166,3.5581,426298,0
2013-01-10,3.6659,3.7074,3.6409,3.6991,644173,0
2013-01-11,3.6245,3.6328,3.5829,3.6328,302136,0
2013-01-14,3.6079,3.6245,3.5829,3.5829,354730,0
2013-01-15,3.5084,3.5499,3.5001,3.5499,795118,0
2013-01-16,3.5001,3.525,3.4917,3.5084,435826,0
2013-01-17,3.4917,3.5499,3.4834,3.525,392822,0
2013-01-18,3.525,3.5581,3.525,3.5581,375880,0
2013-01-22,3.4917,3.4917,3.442,3.4503,826340,0
2013-01-23,3.442,3.4669,3.4338,3.4586,985055,0
2013-01-24,3.4503,3.4917,3.4503,3.4834,1102068,0
2013-01-25,3.4834,3.5001,3.4503,3.5001,2012034,0
2013-01-28,3.5166,3.525,3.4834,3.4834,894872,0
2013-01-29,3.525,3.5416,3.5166,3.525,622452,0
2013-01-30,3.4917,3.5001,3.417,3.4503,1120990,0
2013-01-31,3.4088,3.4088,3.3093,3.3093,2133447,0
2013-02-01,3.3424,3.384,3.3341,3.384,660836,0
2013-02-04,3.4088,3.4088,3.3507,3.3674,937054,0
2013-02-05,3.3341,3.3341,3.2844,3.3093,1372715,0
2013-02-06,3.3093,3.3424,3.3093,3.3424,369454,0
2013-02-07,3.3258,3.3341,3.2429,3.2762,758313,0
2013-02-08,3.2762,3.3177,3.2595,3.3011,352497,0
2013-02-11,3.2512,3.2927,3.2512,3.2595,312010,0
2013-02-12,3.2762,3.2844,3.2264,3.2512,1513899,0
2013-02-13,3.2677,3.2762,3.2512,3.2677,1371184,0
2013-02-14,3.2595,3.2762,3.2429,3.2762,814944,0
2013-02-15,3.2512,3.2844,3.2512,3.2677,916703,0
2013-02-19,3.3011,3.3424,3.2927,3.3424,2021490,0
2013-02-20,3.4751,3.4834,3.4088,3.4338,1221512,0
2013-02-21,3.4088,3.4088,3.3591,3.4004,1447673,0
2013-02-22,3.417,3.4503,3.4004,3.4338,1155484,0
2013-02-25,3.4088,3.4254,3.3258,3.3341,584048,0
2013-02-26,3.384,3.384,3.3093,3.3258,558499,0
2013-02-27,3.3591,3.4004,3.3591,3.3923,497624,0
2013-02-28,3.4004,3.4338,3.4004,3.4254,627012,0
2013-03-01,3.442,3.4917,3.4338,3.4917,872289,0
2013-03-04,3.4586,3.4586,3.4254,3.4338,819590,0
2013-03-05,3.4751,3.5084,3.4751,3.5001,540999,0
2013-03-06,3.5416,3.5499,3.525,3.5499,578880,0
2013-03-07,3.5332,3.5416,3.4917,3.5084,1900839,0
2013-03-08,3.5166,3.5746,3.5166,3.5664,320509,0
2013-03-11,3.5581,3.5829,3.5332,3.5581,475175,0
2013-03-12,3.4834,3.4834,3.4254,3.442,527611,0
2013-03-13,3.4586,3.4586,3.4338,3.4338,333979,0
2013-03-14,3.4004,3.417,3.3757,3.4004,1531159,0
2013-03-15,3.4004,3.4004,3.3093,3.3093,1770676,0
2013-03-18,3.3258,3.3424,3.3093,3.3093,521660,0
2013-03-19,3.3093,3.3258,3.2762,3.2762,488152,0
2013-03-20,3.2927,3.3011,3.2762,3.2844,1066456,0
2013-03-21,3.2844,3.2927,3.2677,3.2677,253180,0
2013-03-22,3.2844,3.3341,3.2844,3.2927,492742,0
2013-03-25,3.3177,3.3507,3.2429,3.2677,1572682,0
2013-03-26,3.2762,3.3258,3.2762,3.3011,969765,0
2013-03-27,3.2927,3.3923,3.2844,3.3923,2105154,0
2013-03-28,3.3341,3.442,3.3177,3.4088,1938790,0
2013-04-01,3.3591,3.4254,3.3424,3.3674,695265,0
2013-04-02,3.3923,3.4254,3.3757,3.3923,641473,0
2013-04-03,3.3591,3.3674,3.2844,3.3011,506688,0
2013-04-04,3.2844,3.3923,3.2595,3.3757,824407,0
2013-04-05,3.2512,3.3341,3.2512,3.3258,267559,0
2013-04-08,3.2844,3.2844,3.2429,3.2512,1588258,0
2013-04-09,3.2844,3.3258,3.2595,3.3258,670410,0
2013-04-10,3.2927,3.3591,3.2762,3.3424,371792,0
2013-04-11,3.3258,3.3757,3.3177,3.3757,629222,0
2013-04-12,3.3258,3.3674,3.3258,3.3507,224647,0
2013-04-15,3.4004,3.4254,3.3507,3.3507,624103,0
2013-04-16,3.3923,3.4254,3.384,3.3923,732103,0
2013-04-17,3.4088,3.442,3.3591,3.3757,1378827,0
2013-04-18,3.417,3.4669,3.417,3.4254,1004740,0
2013-04-19,3.5499,3.5829,3.5166,3.5499,985018,0
2013-04-22,3.5664,3.5664,3.525,3.5664,403082,0
2013-04-23,3.5416,3.5746,3.5416,3.5664,314332,0
2013-04-24,3.5913,3.6163,3.5829,3.5996,132112,0
2013-04-25,3.6163,3.6576,3.6079,3.6409,340481,0
2013-04-26,3.6079,3.6328,3.5746,3.6079,322584,0
2013-04-29,3.5581,3.5996,3.525,3.5913,259445,0
2013-04-30,3.5499,3.7156,3.525,3.7156,1070845,0
2013-05-01,3.6826,3.6826,3.6163,3.6245,1132446,0
2013-05-02,3.6492,3.6659,3.3507,3.6492,676936,0
2013-05-03,3.6409,3.6991,3.6328,3.6659,566651,0
2013-05-06,3.6743,3.6743,3.6245,3.6409,390897,0
2013-05-07,3.6245,3.6328,3.5913,3.6245,272266,0
2013-05-08,3.6409,3.6826,3.6079,3.6826,551800,0
2013-05-09,3.6245,3.6659,3.6163,3.6659,740150,0
2013-05-10,3.6079,3.6492,3.5664,3.6492,1435474,0
2013-05-13,3.5332,3.5499,3.5001,3.5084,940554,0
2013-05-14,3.4751,3.5084,3.4338,3.4586,970487,0
2013-05-15,3.5166,3.5166,3.4834,3.4834,1117904,0
2013-05-16,3.5001,3.5001,3.4669,3.4834,442992,0
2013-05-17,3.5332,3.5664,3.5166,3.525,2096692,0
2013-05-20,3.525,3.5499,3.5084,3.5499,2447045,0
2013-05-21,3.5746,3.5996,3.5499,3.5996,506343,0
2013-05-22,3.5913,3.6079,3.525,3.5332,433457,0
2013-05-23,3.525,3.525,3.4917,3.5166,491942,0
2013-05-24,3.5084,3.5166,3.4834,3.5084,779637,0
2013-05-28,3.5084,3.525,3.5001,3.525,729067,0
2013-05-29,3.5001,3.525,3.5001,3.525,772150,0
2013-05-30,3.5084,3.5581,3.5084,3.5332,695237,0
2013-05-31,3.5341,3.5429,3.4813,3.4813,1343200,0
2013-06-03,3.4917,3.525,3.4834,3.525,287227,0
2013-06-04,3.4834,3.5166,3.4586,3.5084,964310,0
2013-06-05,3.4834,3.4834,3.384,3.4088,1056725,0
2013-06-06,3.3507,3.3591,3.3177,3.3591,1369149,0
2013-06-07,3.3424,3.4088,3.3424,3.4088,1306326,0
2013-06-10,3.4088,3.4503,3.384,3.4503,1029843,0
2013-06-11,3.4254,3.4586,3.3923,3.4254,576752,0
2013-06-12,3.4503,3.4586,3.3507,3.3757,584054,0
2013-06-13,3.3591,3.3674,3.3093,3.3591,402843,0
2013-06-14,3.3177,3.3258,3.2927,3.2927,243409,0
2013-06-17,3.4088,3.417,3.384,3.4004,700793,0
2013-06-18,3.4503,3.4586,3.4254,3.4586,734501,0
2013-06-19,3.442,3.4586,3.4088,3.417,610580,0
2013-06-20,3.3507,3.3507,3.2677,3.2677,420631,0
2013-06-21,3.3093,3.3093,3.2512,3.2762,1506653,0
2013-06-24,3.2762,3.2927,3.2098,3.2429,1129886,0
2013-06-25,3.3093,3.3258,3.2844,3.3258,345557,0
2013-06-26,3.3341,3.3507,3.3177,3.3507,894041,0
2013-06-27,3.3923,3.4088,3.3507,3.3757,1337562,0
2013-06-28,3.3923,3.4004,3.3591,3.3674,1154499,0
2013-07-01,3.442,3.4586,3.4088,3.4254,2643849,0
2013-07-02,3.4586,3.4751,3.4254,3.4254,986035,0
2013-07-03,3.4088,3.4586,3.4088,3.4338,1684791,0
2013-07-05,3.4586,3.4751,3.3923,3.417,2387149,0
2013-07-08,3.4004,3.417,3.3177,3.3177,881686,0
2013-07-09,3.4254,3.5002,3.4254,3.5002,1242654,0
2013-07-10,3.4751,3.4834,3.4586,3.4751,1788029,0
2013-07-11,3.525,3.5664,3.5166,3.5664,617695,0
2013-07-12,3.4254,3.5084,3.4254,3.4752,1107077,0
2013-07-15,3.5001,3.525,3.4834,3.525,270367,0
2013-07-16,3.4835,3.4918,3.4502,3.4752,142491,0
2013-07-17,3.4586,3.4834,3.442,3.4751,509270,0
2013-07-18,3.4254,3.4254,3.3757,3.384,379765,0
2013-07-19,3.3342,3.3342,3.2927,3.3177,352020,0
2013-07-22,3.4088,3.4088,3.3093,3.3591,2142614,0
2013-07-23,3.4337,3.4337,3.4004,3.417,1103524,0
2013-07-24,3.4337,3.4337,3.3674,3.3674,647242,0
2013-07-25,3.3508,3.384,3.3258,3.384,1612468,0
2013-07-26,3.4902,3.5073,3.4387,3.4815,624404,0
2013-07-29,3.4731,3.5158,3.4474,3.5073,803570,0
2013-07-30,3.5518,3.5605,3.5164,3.5164,439486,0
2013-07-31,3.5429,3.5605,3.5341,3.5341,413105,0
2013-08-01,3.5429,3.6223,3.5429,3.587,598861,0
2013-08-02,3.587,3.6487,3.5782,3.6399,640100,0
2013-08-05,3.631,3.631,3.587,3.6134,296124,0
2013-08-06,3.587,3.587,3.5341,3.5429,318440,0
2013-08-07,3.5254,3.5518,3.4901,3.5518,482283,0
2013-08-08,3.5605,3.6134,3.5341,3.6134,764951,0
2013-08-09,3.5605,3.5958,3.5605,3.5782,505693,0
2013-08-12,3.5605,3.5605,3.5164,3.5429,401429,0
2013-08-13,3.6046,3.631,3.587,3.5958,125581,0
2013-08-14,3.5958,3.6134,3.5782,3.6046,228037,0
2013-08-15,3.5605,3.5782,3.5341,3.5782,533764,0
2013-08-16,3.5958,3.6134,3.5782,3.6046,369306,0
2013-08-19,3.587,3.587,3.5605,3.587,783910,0
2013-08-20,3.5694,3.5782,3.5518,3.5518,829970,0
2013-08-21,3.5518,3.5605,3.5254,3.5341,315963,0
2013-08-22,3.5958,3.6134,3.5782,3.6134,654157,0
2013-08-23,3.6046,3.6134,3.5694,3.587,454956,0
2013-08-26,3.5958,3.5958,3.5518,3.5605,165073,0
2013-08-27,3.5782,3.587,3.5341,3.5429,691476,0
2013-08-28,3.6046,3.6487,3.587,3.631,561608,0
2013-08-29,3.6575,3.6839,3.6575,3.6839,583617,0
2013-08-30,3.7897,3.8074,3.7544,3.7633,728012,0
2013-09-03,3.8427,3.9131,3.8427,3.8778,587410,0
2013-09-04,3.9043,3.9748,3.8955,3.9748,1021792,0
2013-09-05,4.0365,4.0717,4.0188,4.0452,542551,0
2013-09-06,4.063,4.0717,4.0452,4.0452,461622,0
2013-09-09,4.0717,4.1421,4.063,4.1246,398073,0
2013-09-10,4.1687,4.1775,4.0893,4.1158,672507,0
2013-09-11,4.0893,4.1511,4.0893,4.1511,396301,0
2013-09-12,4.0717,4.1158,4.0452,4.0541,456214,0
2013-09-13,4.01,4.0277,3.9218,3.9836,1959256,0
2013-09-16,4.0365,4.0452,4.0013,4.0277,941654,0
2013-09-17,4.0452,4.0541,4.0277,4.0452,236844,0
2013-09-18,3.966,4.0982,3.9396,4.0982,404376,0
2013-09-19,4.0893,4.1421,4.0717,4.1335,925800,0
2013-09-20,4.0893,4.1158,4.0541,4.0541,1919108,0
2013-09-23,4.0717,4.0717,4.0188,4.0365,1143042,0
2013-09-24,4.1158,4.1511,4.0805,4.1246,467907,0
2013-09-25,4.1775,4.1863,4.1335,4.1335,640664,0
2013-09-26,4.1335,4.1511,4.107,4.1158,885962,0
2013-09-27,4.1421,4.1421,4.0982,4.1246,903033,0
2013-09-30,4.1599,4.2216,4.1421,4.2127,1676506,0
2013-10-01,4.1511,4.2216,4.1511,4.2127,605488,0
2013-10-02,4.2127,4.2304,4.1951,4.2127,548833,0
2013-10-03,4.3273,4.3626,4.301,4.3362,659682,0
2013-10-04,4.3362,4.3449,4.3185,4.3273,770349,0
2013-10-07,4.2304,4.2393,4.204,4.2127,429521,0
2013-10-08,4.2744,4.292,4.2393,4.248,465130,0
2013-10-09,4.3185,4.3185,4.2656,4.301,915675,0
2013-10-10,4.3185,4.389,4.301,4.389,824631,0
2013-10-11,4.3979,4.4331,4.389,4.4243,285367,0
2013-10-14,4.3273,4.4154,4.3096,4.3715,852995,0
2013-10-15,4.389,4.4066,4.3715,4.3715,171046,0
2013-10-16,4.3626,4.4243,4.3449,4.4243,415422,0
2013-10-17,4.4243,4.4507,4.4154,4.4507,351025,0
2013-10-18,4.4419,4.4419,4.389,4.4066,418452,0
2013-10-21,4.4066,4.4154,4.3715,4.3801,445917,0
2013-10-22,4.3801,4.4066,4.3449,4.3626,1013294,0
2013-10-23,4.301,4.3096,4.248,4.2568,655091,0
2013-10-24,4.3096,4.3096,4.2744,4.301,277830,0
2013-10-25,4.3979,4.3979,4.3626,4.3626,312024,0
2013-10-28,4.3449,4.389,4.3185,4.389,450726,0
2013-10-29,4.3715,4.3979,4.3626,4.3979,286630,0
2013-10-30,4.4154,4.4331,4.3362,4.4066,613351,0
2013-10-31,4.3185,4.3626,4.301,4.3449,449097,0
2013-11-01,4.292,4.3096,4.2568,4.292,523173,0
2013-11-04,4.2656,4.2832,4.248,4.2832,516596,0
2013-11-05,4.2393,4.2568,4.2216,4.2393,752251,0
2013-11-06,4.2832,4.3185,4.2744,4.3185,885931,0
2013-11-07,4.3185,4.3185,4.2656,4.292,1350133,0
2013-11-08,4.3449,4.3801,4.3096,4.3801,1165628,0
2013-11-11,4.3715,4.3801,4.3538,4.3538,250001,0
2013-11-12,4.3801,4.4066,4.3715,4.4066,527491,0
2013-11-13,4.3979,4.4331,4.389,4.4154,649587,0
2013-11-14,4.3449,4.4154,4.3449,4.4154,883122,0
2013-11-15,4.4948,4.6446,4.4948,4.6182,2442584,0
2013-11-18,4.6534,4.7416,4.6534,4.7152,4639775,0
2013-11-19,4.6534,4.6623,4.5476,4.574,1670601,0
2013-11-20,4.4948,4.5036,4.4507,4.4771,577386,0
2013-11-21,4.3801,4.3801,4.3362,4.3538,846655,0
2013-11-22,4.3362,4.3449,4.3273,4.3449,234400,0
2013-11-25,4.3538,4.3626,4.3362,4.3449,757353,0
2013-11-26,4.3362,4.3626,4.3185,4.3538,368024,0
2013-11-27,4.4066,4.4243,4.3979,4.4154,304347,0
2013-11-29,4.4331,4.4684,4.4331,4.4419,175024,0
2013-12-02,4.4684,4.5036,4.4243,4.4419,1135092,0
2013-12-03,4.4331,4.4684,4.3979,4.4154,654739,0
2013-12-04,4.389,4.389,4.3362,4.3715,324294,0
2013-12-05,4.3801,4.3801,4.3362,4.3538,360714,0
2013-12-06,4.389,4.4419,4.3626,4.4331,922703,0
2013-12-09,4.4419,4.4596,4.3979,4.4419,640322,0
2013-12-10,4.4419,4.4771,4.3715,4.4684,2274332,0
2013-12-11,4.2832,4.3273,4.2216,4.2393,2813798,0
2013-12-12,4.1599,4.1687,4.063,4.1246,1721775,0
2013-12-13,4.1511,4.1599,4.1246,4.1511,644800,0
2013-12-16,4.0277,4.0365,3.9483,4.0365,4280543,0
2013-12-17,4.1158,4.248,4.0717,4.2216,2472985,0
2013-12-18,4.1246,4.1863,4.1158,4.1599,2343524,0
2013-12-19,4.1421,4.1599,4.063,4.1335,2298811,0
2013-12-20,4.0452,4.1246,3.9924,4.0365,3197781,0
2013-12-23,4.1158,4.2127,4.0982,4.1951,868704,0
2013-12-24,4.1599,4.1599,4.0982,4.1421,541291,0
2013-12-26,4.1863,4.1863,4.1246,4.1335,1153406,0
2013-12-27,4.1246,4.1687,4.1246,4.1687,828488,0
2013-12-30,4.1863,4.204,4.1599,4.1775,1395319,0
2013-12-31,4.2127,4.2393,4.1687,4.2304,2125660,0
2014-01-02,4.1863,4.2216,4.0805,4.0805,1012382,0
2014-01-03,4.0541,4.063,4.01,4.0365,623352,0
2014-01-06,4.0013,4.01,3.9483,3.966,780944,0
2014-01-07,3.9836,4.0541,3.966,4.0188,1473425,0
2014-01-08,4.1246,4.1863,4.107,4.1511,1438958,0
2014-01-09,4.0982,4.1335,4.0541,4.0982,1902872,0
2014-01-10,4.0982,4.1421,4.0982,4.1335,1146721,0
2014-01-13,4.1335,4.1421,4.063,4.0717,1208921,0
2014-01-14,4.1246,4.1775,4.0805,4.1775,1340870,0
2014-01-15,4.2568,4.3449,4.2568,4.3273,973393,0
2014-01-16,4.2744,4.292,4.2304,4.2304,675224,0
2014-01-17,4.2304,4.2304,4.1863,4.2127,408073,0
2014-01-21,4.1951,4.1951,4.1599,4.1863,380698,0
2014-01-22,4.2127,4.2393,4.1951,4.204,755226,0
2014-01-23,4.1863,4.1863,4.0982,4.107,628061,0
2014-01-24,4.1158,4.1421,4.0541,4.0717,841510,0
2014-01-27,4.0541,4.0541,3.9924,4.0188,347642,0
2014-01-28,4.0188,4.0541,4.0013,4.0013,381527,0
2014-01-29,3.966,4.0277,3.9572,3.966,643819,0
2014-01-30,4.0013,4.0277,3.966,3.9748,449201,0
2014-01-31,3.9308,4.0013,3.9218,3.9836,405856,0
2014-02-03,3.9836,3.9836,3.9218,3.9218,743083,0
2014-02-04,3.9396,3.9924,3.9396,3.9748,464777,0
2014-02-05,3.9483,3.966,3.9131,3.9396,772461,0
2014-02-06,3.9308,3.9924,3.9308,3.9924,494659,0
2014-02-07,4.1599,4.1599,4.0893,4.1335,1027266,0
2014-02-10,4.2216,4.248,4.1775,4.2216,743389,0
2014-02-11,4.2568,4.3362,4.2568,4.3273,612745,0
2014-02-12,4.3096,4.3096,4.2656,4.2832,550622,0
2014-02-13,4.301,4.3096,4.2744,4.292,198671,0
2014-02-14,4.3185,4.3185,4.292,4.301,289604,0
2014-02-18,4.3715,4.3801,4.3362,4.3626,531030,0
2014-02-19,4.3538,4.389,4.3449,4.3626,653430,0
2014-02-20,4.292,4.3273,4.2744,4.3273,314281,0
2014-02-21,4.3626,4.389,4.3538,4.3715,345838,0
2014-02-24,4.389,4.4066,4.3715,4.3801,311067,0
2014-02-25,4.3185,4.3449,4.2744,4.3362,576043,0
2014-02-26,4.3801,4.4331,4.3626,4.4331,594092,0
2014-02-27,4.4066,4.4154,4.3801,4.4154,367531,0
2014-02-28,4.4243,4.4243,4.3626,4.3801,655355,0
2014-03-03,4.389,4.389,4.3362,4.3715,388374,0
2014-03-04,4.3626,4.4154,4.3449,4.4154,850558,0
2014-03-05,4.3979,4.4684,4.389,4.4596,808488,0
2014-03-06,4.4771,4.5213,4.4507,4.5036,1193554,0
2014-03-07,4.7416,4.7416,4.6093,4.6534,1067068,0
2014-03-10,4.627,4.6446,4.5918,4.627,332695,0
2014-03-11,4.6534,4.6799,4.5918,4.5918,580611,0
2014-03-12,4.6358,4.6709,4.6005,4.6623,713812,0
2014-03-13,4.7239,4.7327,4.6446,4.6446,1099042,0
2014-03-14,4.7152,4.7239,4.6709,4.6709,625271,0
2014-03-17,4.6887,4.6975,4.627,4.6534,816047,0
2014-03-18,4.6093,4.7592,4.6005,4.7152,1319044,0
2014-03-19,4.6887,4.6887,4.5653,4.5918,1101561,0
2014-03-20,4.53,4.5918,4.5213,4.574,1241930,0
2014-03-21,4.5213,4.5388,4.4066,4.5123,2479631,0
2014-03-24,4.53,4.5388,4.4859,4.5036,828278,0
2014-03-25,4.6358,4.6709,4.574,4.5829,968375,0
2014-03-26,4.6358,4.6799,4.6182,4.627,1038888,0
2014-03-27,4.7503,4.7944,4.7152,4.7503,959822,0
2014-03-28,4.7503,4.8032,4.7327,4.7856,782584,0
2014-03-31,4.9442,4.9706,4.7768,4.8913,3304422,0
2014-04-01,4.9178,5.0236,4.9002,4.9706,1098475,0
2014-04-02,4.865,4.8913,4.8473,4.8913,1008633,0
2014-04-03,4.8385,4.9883,4.8208,4.8913,882138,0
2014-04-04,4.9267,4.953,4.7856,4.7856,849873,0
2014-04-07,4.8208,4.865,4.8032,4.8208,751488,0
2014-04-08,4.8297,4.9883,4.8032,4.953,1254579,0
2014-04-09,4.953,4.9795,4.9178,4.9706,293547,0
2014-04-10,5.0059,5.0059,4.9002,4.9178,427304,0
2014-04-11,4.8385,4.8737,4.8208,4.8561,461029,0
2014-04-14,4.909,4.9442,4.8913,4.9002,355637,0
2014-04-15,4.9267,4.9706,4.9002,4.9619,550345,0
2014-04-16,4.9706,4.9883,4.9355,4.9883,427198,0
2014-04-17,4.9972,5.0853,4.9883,5.0676,429305,0
2014-04-21,5.0764,5.0764,5.0059,5.0236,388013,0
2014-04-22,5.0324,5.0411,4.9795,5.0324,513021,0
2014-04-23,5.0676,5.0941,5.0236,5.0941,558207,0
2014-04-24,5.1294,5.147,5.0676,5.1381,407494,0
2014-04-25,5.1381,5.1734,5.1206,5.1381,722918,0
2014-04-28,5.191,5.191,5.0853,5.1294,432310,0
2014-04-29,5.1116,5.1558,5.0941,5.1116,669493,0
2014-04-30,5.1645,5.2175,5.1645,5.2086,382382,0
2014-05-01,5.2175,5.2263,5.1734,5.1822,280472,0
2014-05-02,5.2086,5.2263,5.1822,5.2175,1034387,0
2014-05-05,5.191,5.1998,5.0941,5.1206,534115,0
2014-05-06,5.191,5.1998,5.1645,5.1734,265952,0
2014-05-07,5.1206,5.147,5.1029,5.1381,248097,0
2014-05-08,5.1206,5.1734,5.1206,5.1645,294474,0
2014-05-09,5.1558,5.1558,5.0941,5.1206,591704,0
2014-05-12,5.1116,5.1734,5.1116,5.1558,352123,0
2014-05-13,5.2175,5.2175,5.1645,5.1734,844417,0
2014-05-14,5.1998,5.2086,5.1206,5.1206,604669,0
2014-05-15,5.1294,5.1822,5.1029,5.1822,1061063,0
2014-05-16,5.2263,5.3056,5.2175,5.288,537275,0
2014-05-19,5.2967,5.2967,5.2175,5.2439,343126,0
2014-05-20,5.3233,5.4289,5.3233,5.3761,622762,0
2014-05-21,5.3938,5.4289,5.3673,5.4114,645372,0
2014-05-22,5.5524,5.5788,5.473,5.5435,830082,0
2014-05-23,5.5435,5.5435,5.4908,5.5347,874348,0
2014-05-27,5.6846,5.7286,5.6582,5.7021,1519263,0
2014-05-28,5.7727,5.8168,5.6933,5.7021,1828759,0
2014-05-29,5.7286,5.7463,5.6582,5.7463,1382074,0
2014-05-30,5.7286,5.7463,5.6668,5.6757,770371,0
2014-06-02,5.7021,5.7374,5.6933,5.7286,927289,0
2014-06-03,5.5964,5.5964,5.5435,5.5699,1068990,0
2014-06-04,5.5964,5.6141,5.5347,5.5347,1547919,0
2014-06-05,5.6317,5.6668,5.6141,5.6582,1221919,0
2014-06-06,5.6757,5.6757,5.5877,5.5964,2128557,0
2014-06-09,5.6494,5.7111,5.6494,5.6757,738258,0
2014-06-10,5.7551,5.7816,5.7286,5.7816,1019938,0
2014-06-11,5.7463,5.7551,5.7021,5.7374,834192,0
2014-06-12,5.7374,5.7463,5.6757,5.6933,471505,0
2014-06-13,5.6494,5.6494,5.5788,5.6052,1298701,0
2014-06-16,5.5699,5.6404,5.5524,5.6052,821216,0
2014-06-17,5.6141,5.6582,5.6052,5.6494,1499824,0
2014-06-18,5.7816,5.8607,5.7198,5.8607,1787040,0
2014-06-19,5.8697,5.8697,5.7816,5.8168,1064378,0
2014-06-20,5.7374,5.7374,5.6404,5.6494,715894,0
2014-06-23,5.6494,5.6582,5.5964,5.6582,1160376,0
2014-06-24,5.6404,5.6404,5.5964,5.5964,1085198,0
2014-06-25,5.5699,5.5964,5.5524,5.5964,659354,0
2014-06-26,5.6668,5.7111,5.6582,5.6757,670352,0
2014-06-27,5.6757,5.7374,5.6404,5.7374,822705,0
2014-06-30,5.7638,5.7903,5.7198,5.7286,809112,0
2014-07-01,5.8785,5.949,5.8785,5.9225,999389,0
2014-07-02,5.993,6.0283,5.9754,5.993,1203185,0
2014-07-03,6.0195,6.0724,6.0106,6.0548,765130,0
2014-07-07,6.0283,6.0283,5.9666,5.9666,646310,0
2014-07-08,5.949,5.9842,5.9137,5.9577,1261713,0
2014-07-09,5.808,5.8255,5.7463,5.8168,1347400,0
2014-07-10,5.8344,5.8873,5.808,5.8607,542933,0
2014-07-11,5.8255,5.8961,5.808,5.8344,860637,0
2014-07-14,5.8785,5.9401,5.8697,5.9401,778915,0
2014-07-15,5.8785,5.8873,5.8255,5.8521,651716,0
2014-07-16,5.8432,5.8432,5.7727,5.7816,455389,0
2014-07-17,5.7727,5.7816,5.6757,5.6846,669183,0
2014-07-18,5.6582,5.7198,5.6494,5.6757,1133016,0
2014-07-21,5.7111,5.7816,5.7021,5.7727,625810,0
2014-07-22,5.808,5.8961,5.808,5.8521,1136061,0
2014-07-23,5.9049,5.9225,5.7816,5.7991,994143,0
2014-07-24,5.6494,5.6494,5.3761,5.3849,3515204,0
2014-07-25,5.332,5.332,5.2175,5.2967,1861161,0
2014-07-28,5.3144,5.4642,5.3144,5.4554,1283124,0
2014-07-29,5.3673,5.3849,5.3056,5.3144,904320,0
2014-07-30,5.3761,5.4378,5.3585,5.4114,741272,0
2014-07-31,5.3496,5.3496,5.2615,5.2791,1373694,0
2014-08-01,5.3144,5.3585,5.2704,5.332,1429361,0
2014-08-04,5.3849,5.4908,5.3849,5.4908,1024425,0
2014-08-05,5.4025,5.4114,5.3056,5.3144,887234,0
2014-08-06,5.3585,5.3938,5.3496,5.3585,752009,0
2014-08-07,5.4025,5.4025,5.288,5.3144,641931,0
2014-08-08,5.3409,5.3761,5.3233,5.3673,336319,0
2014-08-11,5.4114,5.4908,5.3938,5.4554,384052,0
2014-08-12,5.3938,5.4202,5.3673,5.3761,283060,0
2014-08-13,5.4065,5.4246,5.3794,5.4156,337076,0
2014-08-14,5.6505,5.6868,5.6416,5.6688,705791,0
2014-08-15,5.6868,5.7049,5.6596,5.6777,627330,0
2014-08-18,5.6868,5.7862,5.6868,5.7862,753751,0
2014-08-19,5.723,5.7592,5.6777,5.7139,552302,0
2014-08-20,5.7953,5.8043,5.741,5.7772,378762,0
2014-08-21,5.732,5.7681,5.732,5.7681,352394,0
2014-08-22,5.7953,5.7953,5.723,5.7501,792634,0
2014-08-25,5.8134,5.8676,5.7953,5.8405,1142595,0
2014-08-26,5.8495,5.9219,5.8495,5.8857,509011,0
2014-08-27,5.8948,5.8948,5.7862,5.8314,1465728,0
2014-08-28,5.741,5.7592,5.6958,5.723,619569,0
2014-08-29,5.6958,5.7772,5.6958,5.7681,386359,0
2014-09-02,5.732,5.8134,5.6868,5.7953,1207015,0
2014-09-03,5.7862,5.8586,5.7862,5.8405,1382914,0
2014-09-04,5.6868,5.6958,5.5874,5.6235,1068993,0
2014-09-05,5.515,5.5421,5.4878,5.524,691422,0
2014-09-08,5.524,5.5512,5.506,5.5421,435595,0
2014-09-09,5.5512,5.6596,5.5512,5.5692,560278,0
2014-09-10,5.5963,5.6505,5.5602,5.6416,580664,0
2014-09-11,5.6505,5.6868,5.6054,5.6325,592100,0
2014-09-12,5.5783,5.5783,5.497,5.515,570100,0
2014-09-15,5.524,5.524,5.4607,5.4607,407099,0
2014-09-16,5.497,5.5692,5.4698,5.5421,497012,0
2014-09-17,5.5874,5.6777,5.5783,5.6416,585554,0
2014-09-18,5.6416,5.6688,5.6144,5.6688,424844,0
2014-09-19,5.6505,5.6596,5.515,5.5421,761642,0
2014-09-22,5.5331,5.5421,5.4878,5.506,260339,0
2014-09-23,5.4698,5.515,5.4156,5.4426,592752,0
2014-09-24,5.3975,5.4878,5.3794,5.4426,1064340,0
2014-09-25,5.3975,5.3975,5.289,5.3071,720791,0
2014-09-26,5.4698,5.497,5.4336,5.4607,552894,0
2014-09-29,5.3613,5.4426,5.3613,5.3975,480841,0
2014-09-30,5.3342,5.3794,5.3161,5.3433,750846,0
2014-10-01,5.3975,5.4336,5.3342,5.3794,1110318,0
2014-10-02,5.4518,5.5331,5.3794,5.524,1339485,0
2014-10-03,5.723,5.7681,5.6958,5.723,1198542,0
2014-10-06,5.723,5.723,5.6688,5.6688,1055702,0
2014-10-07,5.7139,5.723,5.6596,5.6868,584247,0
2014-10-08,5.4698,5.6596,5.4607,5.6596,1035947,0
2014-10-09,5.5963,5.6144,5.5512,5.6054,833030,0
2014-10-10,5.5692,5.5692,5.3342,5.3794,1953159,0
2014-10-13,5.3613,5.3613,5.2438,5.2438,752195,0
2014-10-14,5.2347,5.4065,5.2347,5.3613,774128,0
2014-10-15,5.298,5.3071,5.1534,5.2438,834002,0
2014-10-16,5.1534,5.298,5.1353,5.2618,1194021,0
2014-10-17,5.2347,5.3161,5.2257,5.2438,542344,0
2014-10-20,5.2438,5.3613,5.2438,5.3613,920251,0
2014-10-21,5.2618,5.3342,5.2438,5.3252,863911,0
2014-10-22,5.3342,5.3794,5.2618,5.3071,660197,0
2014-10-23,5.3161,5.3613,5.289,5.3522,202458,0
2014-10-24,5.28,5.3522,5.2347,5.3342,506325,0
2014-10-27,5.3433,5.3613,5.289,5.3342,368647,0
2014-10-28,5.3522,5.3884,5.3252,5.3794,507328,0
2014-10-29,5.3884,5.4426,5.3794,5.4336,629575,0
2014-10-30,5.4156,5.4426,5.3522,5.3975,309477,0
2014-10-31,5.4426,5.6054,5.4426,5.5783,786893,0
2014-11-03,5.497,5.515,5.4518,5.4698,1037170,0
2014-11-04,5.497,5.524,5.4426,5.497,967447,0
2014-11-05,5.4698,5.4878,5.4426,5.4698,1017412,0
2014-11-06,5.4065,5.4426,5.3704,5.4246,975407,0
2014-11-07,5.4065,5.4065,5.3613,5.3975,1081615,0
2014-11-10,5.3161,5.3522,5.2708,5.3071,770835,0
2014-11-11,5.4789,5.524,5.4336,5.506,748512,0
2014-11-12,5.3433,5.4518,5.3342,5.4426,1121543,0
2014-11-13,5.4878,5.515,5.4426,5.4426,1001639,0
2014-11-14,5.4789,5.6235,5.4698,5.5963,2733281,0
2014-11-17,5.524,5.5512,5.4789,5.524,1045317,0
2014-11-18,5.5331,5.5602,5.506,5.5421,1266326,0
2014-11-19,5.5783,5.5963,5.5331,5.5783,634485,0
2014-11-20,5.5783,5.6688,5.5512,5.6416,1447398,0
2014-11-21,5.6688,5.741,5.6505,5.732,1440114,0
2014-11-24,5.6505,5.6777,5.5512,5.5512,1237283,0
2014-11-25,5.5692,5.6054,5.5421,5.5512,1376971,0
2014-11-26,5.5331,5.6688,5.5331,5.6596,1309181,0
2014-11-28,5.5874,5.6054,5.515,5.5874,555328,0
2014-12-01,5.6054,5.6325,5.515,5.5421,885358,0
2014-12-02,5.4518,5.4698,5.4065,5.4156,565549,0
2014-12-03,5.4789,5.5783,5.4698,5.5512,862527,0
2014-12-04,5.5874,5.6416,5.5783,5.6144,745755,0
2014-12-05,5.5874,5.6868,5.5874,5.6688,625221,0
2014-12-08,5.6868,5.8314,5.6868,5.7772,1399343,0
2014-12-09,5.7139,5.7681,5.6416,5.7681,898342,0
2014-12-10,5.5692,5.5874,5.4518,5.4698,944392,0
2014-12-11,5.4698,5.515,5.4607,5.4789,825937,0
2014-12-12,5.6054,5.6505,5.5512,5.5963,1078081,0
2014-12-15,5.6688,5.6777,5.5421,5.5783,903812,0
2014-12-16,5.5512,5.5963,5.497,5.497,859814,0
2014-12-17,5.4789,5.6416,5.4336,5.6325,1650339,0
2014-12-18,5.6596,5.7139,5.6416,5.7139,1403757,0
2014-12-19,5.6688,5.6777,5.5963,5.6325,867743,0
2014-12-22,5.6596,5.7139,5.6596,5.7139,545850,0
2014-12-23,5.6144,5.6777,5.5874,5.6505,1006223,0
2014-12-24,5.6416,5.6777,5.5874,5.6688,364586,0
2014-12-26,5.6688,5.6958,5.6144,5.6144,330540,0
2014-12-29,5.6777,5.6958,5.6235,5.6235,712045,0
2014-12-30,5.6235,5.6958,5.5783,5.6325,799689,0
2014-12-31,5.6325,5.6416,5.5331,5.5421,382649,0
2015-01-02,5.5331,5.5602,5.4336,5.4426,676675,0
2015-01-05,5.4336,5.5421,5.4336,5.497,1553920,0
2015-01-06,5.4426,5.4789,5.3522,5.3884,1254963,0
2015-01-07,5.4246,5.506,5.3433,5.4878,994960,0
2015-01-08,5.497,5.6777,5.4518,5.6688,2024307,0
2015-01-09,5.6416,5.7049,5.5421,5.6596,2987929,0
2015-01-12,5.6958,5.7139,5.515,5.5602,1258099,0
2015-01-13,5.6325,5.6868,5.524,5.6325,1285006,0
2015-01-14,5.5692,5.6235,5.515,5.5874,1071246,0
2015-01-15,5.5963,5.8223,5.5783,5.8223,1177734,0
2015-01-16,5.7772,5.8676,5.6688,5.8586,1977926,0
2015-01-20,5.8676,5.8676,5.7049,5.7953,1689552,0
2015-01-21,5.8043,5.9037,5.7862,5.8948,1719897,0
2015-01-22,5.9399,5.9579,5.8857,5.9399,1582233,0
2015-01-23,5.9399,6.0755,5.9399,6.0393,1115998,0
2015-01-26,6.0303,6.0755,5.9851,6.0755,1162752,0
2015-01-27,6.0665,6.0665,5.9399,6.0485,1164707,0
2015-01-28,6.0575,6.3015,6.0485,6.184,1717338,0
2015-01-29,6.1208,6.1297,5.9761,6.0575,1681944,0
2015-01-30,6.0665,6.1931,5.9761,5.9761,2446383,0
2015-02-02,6.0393,6.1297,6.0032,6.0575,2145258,0
2015-02-03,6.0846,6.1479,5.9851,6.0032,2486668,0
2015-02-04,6.0575,6.1389,5.9941,6.1027,3383448,0
2015-02-05,6.1479,6.1931,6.0937,6.1569,1261888,0
2015-02-06,6.184,6.3196,6.1208,6.1208,4188427,0
2015-02-09,6.0575,6.0575,5.9219,5.949,1416682,0
2015-02-10,6.0213,6.2202,6.0213,6.2021,1052739,0
2015-02-11,6.1659,6.3738,6.1659,6.3468,1265432,0
2015-02-12,6.392,6.5547,6.3649,6.5186,1682387,0
2015-02-13,6.5909,6.6812,6.5547,6.6542,2141697,0
2015-02-17,6.6632,6.7084,6.5728,6.627,1194201,0
2015-02-18,6.609,6.6904,6.5276,6.5909,607147,0
2015-02-19,6.3377,6.4914,6.2111,6.4734,1004105,0
2015-02-20,6.4824,6.609,6.4824,6.5818,529961,0
2015-02-23,6.5818,6.609,6.5276,6.5456,633739,0
2015-02-24,6.5276,6.5909,6.5005,6.5818,1058020,0
2015-02-25,6.5728,6.7446,6.5728,6.7084,1233761,0
2015-02-26,6.5728,6.5909,6.4463,6.4824,2231736,0
2015-02-27,6.5095,6.5547,6.401,6.4191,1675436,0
2015-03-02,6.5728,6.6723,6.5276,6.5909,2828452,0
2015-03-03,6.5909,6.6632,6.5909,6.6361,984847,0
2015-03-04,6.627,6.7174,6.5367,6.6812,836856,0
2015-03-05,6.6812,6.7084,6.627,6.6542,365225,0
2015-03-06,6.6994,6.6994,6.6452,6.6812,870259,0
2015-03-09,6.7446,7.052,6.7174,7.034,3583014,0
2015-03-10,7.1876,7.3413,7.0971,7.1333,2918929,0
2015-03-11,6.9254,6.9615,6.8079,6.853,1781885,0
2015-03-12,6.853,6.9073,6.7536,6.7808,2548172,0
2015-03-13,6.7084,6.7446,6.6181,6.6542,2594739,0
2015-03-16,6.6542,6.7265,6.5818,6.6632,1615863,0
2015-03-17,6.6632,6.7265,6.5998,6.6632,1254177,0
2015-03-18,6.7626,6.8802,6.6632,6.8622,2755119,0
2015-03-19,6.9164,7.0248,6.8802,6.9254,2009736,0
2015-03-20,6.9978,7.0158,6.8802,6.8892,1794162,0
2015-03-23,6.8983,7.0158,6.8712,6.8983,1168457,0
2015-03-24,6.8983,6.9073,6.7536,6.7897,874462,0
2015-03-25,6.7897,6.7897,6.4552,6.5456,2610002,0
2015-03-26,6.4734,6.5728,6.3738,6.5186,2143350,0
2015-03-27,6.3377,6.5547,6.3287,6.5186,1218893,0
2015-03-30,6.5638,6.5638,6.3287,6.4372,2620178,0
2015-03-31,6.5728,6.5728,6.4643,6.5095,2067821,0
2015-04-01,6.5186,6.5998,6.3829,6.4463,1015818,0
2015-04-02,6.4463,6.5456,6.4372,6.4824,675148,0
2015-04-06,6.4463,6.4824,6.401,6.4734,926668,0
2015-04-07,6.4824,6.5005,6.4281,6.4463,519149,0
2015-04-08,6.401,6.4372,6.3649,6.392,879771,0
2015-04-09,6.4281,6.5095,6.392,6.5005,933207,0
2015-04-10,6.4914,6.5547,6.401,6.5276,789958,0
2015-04-13,6.5456,6.5909,6.4372,6.4552,436677,0
2015-04-14,6.5456,6.5728,6.3738,6.392,853668,0
2015-04-15,6.4191,6.4824,6.2111,6.2745,3166978,0
2015-04-16,6.3107,6.3377,6.0846,6.3377,4210280,0
2015-04-17,6.3468,6.3829,6.2564,6.3196,1574385,0
2015-04-20,6.3107,6.3377,6.2202,6.2293,1481426,0
2015-04-21,6.3558,6.4734,6.2835,6.4643,1422367,0
2015-04-22,6.5186,6.5456,6.4552,6.5186,1242910,0
2015-04-23,6.5367,6.6361,6.5276,6.5998,1679020,0
2015-04-24,6.7265,6.7626,6.5728,6.627,3372244,0
2015-04-27,6.826,6.9164,6.7626,6.7897,3965827,0
2015-04-28,6.7716,6.7716,6.5728,6.627,1760427,0
2015-04-29,6.5998,6.6452,6.4734,6.5456,1728019,0
2015-04-30,6.4824,6.5456,6.3377,6.4463,1938615,0
2015-05-01,6.401,6.5818,6.392,6.5456,997900,0
2015-05-04,6.4552,6.5095,6.4191,6.4824,1292115,0
2015-05-05,6.4734,6.4734,6.3738,6.392,1072560,0
2015-05-06,6.392,6.4281,6.3377,6.3468,1229123,0
2015-05-07,6.4372,6.5095,6.4281,6.4734,1094337,0
2015-05-08,6.3558,6.41,6.3468,6.3738,815618,0
2015-05-11,6.4643,6.5638,6.4372,6.4463,1023560,0
2015-05-12,6.4281,6.4463,6.3829,6.4372,1270580,0
2015-05-13,6.4191,6.4281,6.3468,6.3829,777127,0
2015-05-14,6.392,6.4281,6.3649,6.401,839620,0
2015-05-15,6.3738,6.4191,6.3738,6.401,714889,0
2015-05-18,6.4643,6.5367,6.4372,6.4734,1094329,0
2015-05-19,6.4824,6.5095,6.392,6.4281,1062419,0
2015-05-20,6.3738,6.4191,6.3558,6.3649,660437,0
2015-05-21,6.3196,6.3468,6.2745,6.3196,1124656,0
2015-05-22,6.3649,6.4191,6.2745,6.2835,2133726,0
2015-05-26,6.3649,6.3738,6.3107,6.3287,1497162,0
2015-05-27,6.392,6.4372,6.3107,6.401,2112490,0
2015-05-28,6.4914,6.5005,6.3738,6.4552,3245242,0
2015-05-29,6.41,6.4463,6.3649,6.3829,1492204,0
2015-06-01,6.3558,6.3738,6.3377,6.3468,1113339,0
2015-06-02,6.3287,6.3829,6.2925,6.2925,1131884,0
2015-06-03,6.2745,6.2835,6.1931,6.2021,1039267,0
2015-06-04,6.1027,6.1117,6.0303,6.0393,1515763,0
2015-06-05,6.1208,6.1659,6.0937,6.1208,930981,0
2015-06-08,6.1569,6.1931,6.0937,6.1027,1358369,0
2015-06-09,6.0485,6.0665,5.949,5.9761,1506964,0
2015-06-10,5.9037,5.9309,5.8767,5.9128,1986233,0
2015-06-11,5.8134,5.8314,5.7501,5.7953,1500234,0
2015-06-12,5.8495,5.9037,5.8223,5.8405,1229954,0
2015-06-15,5.8948,5.949,5.8767,5.8948,2008298,0
2015-06-16,5.8134,5.8134,5.741,5.7772,1322201,0
2015-06-17,5.8586,6.0575,5.8586,6.0303,2986951,0
2015-06-18,6.0575,6.0937,6.0303,6.0755,1280280,0
2015-06-19,6.0575,6.1027,5.8948,5.8948,2773479,0
2015-06-22,6.3015,6.3196,6.1751,6.2293,2783212,0
2015-06-23,6.1751,6.2202,6.1117,6.1569,1408465,0
2015-06-24,6.1389,6.1569,6.0485,6.0755,1099437,0
2015-06-25,6.1569,6.2202,6.1569,6.1569,2781443,0
2015-06-26,6.2293,6.2654,6.0755,6.0846,2062717,0
2015-06-29,5.8948,6.0032,5.8405,5.8676,2379717,0
2015-06-30,6.0213,6.0393,5.9579,5.9671,2050856,0
2015-07-01,6.1027,6.1389,6.0303,6.0303,2139479,0
2015-07-02,6.0032,6.0393,5.949,5.9851,1709990,0
2015-07-06,5.9309,5.9851,5.8857,5.9128,1129411,0
2015-07-07,5.9219,5.9579,5.8043,5.9309,1583897,0
2015-07-08,5.6868,5.7862,5.6688,5.7049,1828340,0
2015-07-09,5.7592,5.8405,5.7139,5.732,1465437,0
2015-07-10,5.7862,5.8948,5.7772,5.8676,1572283,0
2015-07-13,5.8948,5.9128,5.8586,5.9128,1041147,0
2015-07-14,5.8857,5.9579,5.8857,5.949,778444,0
2015-07-15,5.9219,6.0213,5.8948,5.9219,1530772,0
2015-07-16,5.9128,5.9128,5.8043,5.8314,1412898,0
2015-07-17,5.7953,5.8043,5.7049,5.741,865059,0
2015-07-20,5.8495,5.8586,5.7862,5.8043,533460,0
2015-07-21,5.8948,5.8948,5.8223,5.8495,1021681,0
2015-07-22,5.7049,5.7139,5.4878,5.5421,2481366,0
2015-07-23,5.4336,5.5874,5.3884,5.5512,1943814,0
2015-07-24,5.2347,5.2618,5.0177,5.0268,3008409,0
2015-07-27,5.0087,5.0539,4.9997,5.0177,1651369,0
2015-07-28,5.2438,5.2618,5.1353,5.1986,1767616,0
2015-07-29,5.0901,5.0901,4.7375,4.7737,4339126,0
2015-07-30,4.8911,5.072,4.8911,4.9545,2643847,0
2015-07-31,5.0991,5.1353,5.0087,5.063,3051325,0
2015-08-03,4.9906,5.0268,4.9635,5.0268,2152380,0
2015-08-04,4.8279,4.8459,4.7285,4.8007,2901895,0
2015-08-05,4.7465,4.8821,4.7375,4.8369,2774696,0
2015-08-06,4.8188,4.8641,4.7103,4.7375,2306379,0
2015-08-07,4.873,4.9093,4.8007,4.8188,1625817,0
2015-08-10,4.808,4.9027,4.7797,4.9027,1188636,0
2015-08-11,4.8175,4.8269,4.6944,4.7323,1407747,0
2015-08-12,4.7702,4.7702,4.6944,4.7513,1265871,0
2015-08-13,4.8269,4.8554,4.7702,4.7891,1654264,0
2015-08-14,4.808,4.8838,4.808,4.8649,1593617,0
2015-08-17,4.6566,4.6755,4.6092,4.6755,1239034,0
2015-08-18,4.6566,4.7513,4.6472,4.7228,2749394,0
2015-08-19,4.4957,4.5052,4.3726,4.4862,2325077,0
2015-08-20,4.5147,4.5336,4.4389,4.4389,1832296,0
2015-08-21,4.42,4.7134,4.42,4.6755,3676108,0
2015-08-24,4.3726,4.808,4.297,4.5809,3071488,0
2015-08-25,4.7797,4.7797,4.4484,4.5147,4241370,0
2015-08-26,4.42,4.5241,4.4011,4.5241,2397663,0
2015-08-27,4.6661,4.7513,4.6282,4.7418,1446861,0
2015-08-28,4.7607,4.8554,4.6187,4.6472,1502858,0
2015-08-31,4.6944,4.7134,4.5998,4.6566,1689659,0
2015-09-01,4.5052,4.5903,4.4484,4.4862,1354306,0
2015-09-02,4.6472,4.6661,4.4862,4.5714,1090165,0
2015-09-03,4.6187,4.6755,4.5903,4.6187,1034906,0
2015-09-04,4.5809,4.5809,4.4673,4.5052,1086254,0
2015-09-08,4.7702,4.8269,4.6187,4.7986,3196322,0
2015-09-09,5.073,5.1204,4.8932,4.8932,1926964,0
2015-09-10,4.9594,5.1109,4.9405,5.0635,2207310,0
2015-09-11,5.1582,5.2623,5.1488,5.1866,2004727,0
2015-09-14,5.1866,5.2245,5.1582,5.2151,1097032,0
2015-09-15,5.1866,5.2245,5.1393,5.2056,1841382,0
2015-09-16,5.2151,5.2907,5.1677,5.1866,1533393,0
2015-09-17,5.3002,5.4895,5.2812,5.3475,2330094,0
2015-09-18,5.3002,5.3381,5.2056,5.2056,1304013,0
2015-09-21,5.2056,5.2056,5.1109,5.1393,1162116,0
2015-09-22,5.0446,5.0541,4.9689,5.0257,963693,0
2015-09-23,4.9784,4.9879,4.9027,4.9216,911980,0
2015-09-24,4.8175,4.8649,4.7513,4.8458,1809576,0
2015-09-25,4.9594,4.9784,4.8175,4.8649,1446544,0
2015-09-28,4.8458,4.8743,4.808,4.8269,999905,0
2015-09-29,4.8364,4.9216,4.8175,4.9121,1163912,0
2015-09-30,5.0163,5.196,5.0163,5.196,2215406,0
2015-10-01,5.2056,5.234,5.1109,5.196,2205686,0
2015-10-02,5.0825,5.1298,5.0352,5.1298,1203745,0
2015-10-05,5.1771,5.1771,5.1109,5.1393,1856620,0
2015-10-06,5.0541,5.0635,4.9974,5.0541,1130313,0
2015-10-07,5.1204,5.1393,5.0352,5.092,1394560,0
2015-10-08,5.0163,5.0541,4.9405,5.0541,1736465,0
2015-10-09,5.073,5.1298,5.0257,5.0541,810808,0
2015-10-12,5.073,5.092,5.0446,5.0541,447866,0
2015-10-13,4.9784,5.0257,4.95,4.9594,605200,0
2015-10-14,5.0068,5.1488,5.0068,5.1109,938230,0
2015-10-15,5.3759,5.5842,5.3759,5.5747,3753871,0
2015-10-16,5.622,5.6598,5.6031,5.6314,1100096,0
2015-10-19,5.5273,5.5368,5.4611,5.4895,1174174,0
2015-10-20,5.48,5.5037,5.4517,5.4895,966712,0
2015-10-21,5.4706,5.5462,5.4611,5.4895,1029835,0
2015-10-22,5.5179,5.6125,5.5084,5.5936,1063222,0
2015-10-23,5.5747,5.8302,5.5652,5.7924,3592216,0
2015-10-26,5.7734,5.7828,5.6504,5.6883,1273055,0
2015-10-27,5.5558,5.6788,5.5558,5.6598,1420235,0
2015-10-28,5.5179,5.622,5.5179,5.6125,1910270,0
2015-10-29,5.5273,5.5273,5.3759,5.4043,880330,0
2015-10-30,5.48,5.5273,5.4137,5.4327,1486482,0
2015-11-02,5.4327,5.4611,5.3948,5.4232,1056172,0
2015-11-03,5.4137,5.5273,5.4043,5.4989,1016944,0
2015-11-04,5.5558,5.6125,5.5462,5.5842,753860,0
2015-11-05,5.5462,5.6031,5.5368,5.5747,557338,0
2015-11-06,5.3759,5.5084,5.3475,5.48,1334019,0
2015-11-09,5.4517,5.4517,5.3286,5.4232,1156302,0
2015-11-10,5.3854,5.4043,5.357,5.3665,852120,0
2015-11-11,5.2623,5.2623,5.2151,5.2529,650633,0
2015-11-12,5.2245,5.2907,5.2245,5.2529,825600,0
2015-11-13,5.1677,5.1677,5.092,5.1204,474504,0
2015-11-16,5.1204,5.1771,5.1015,5.1582,686450,0
2015-11-17,5.234,5.3002,5.2151,5.2623,403502,0
2015-11-18,5.2056,5.2529,5.1298,5.2529,780908,0
2015-11-19,5.3096,5.357,5.2907,5.3191,358492,0
2015-11-20,5.2907,5.3191,5.2151,5.2623,849690,0
2015-11-23,5.2529,5.2623,5.2056,5.2151,564946,0
2015-11-24,5.1204,5.234,5.1204,5.2151,400861,0
2015-11-25,5.1488,5.1677,5.092,5.1298,911499,0
2015-11-27,5.0825,5.1582,5.073,5.1488,590303,0
2015-11-30,5.0446,5.1204,4.9974,5.1015,1083191,0
2015-12-01,5.2245,5.3191,5.2245,5.3096,1072389,0
2015-12-02,5.2812,5.3096,5.2718,5.2907,897455,0
2015-12-03,5.3002,5.3002,5.2151,5.2529,823905,0
2015-12-04,5.2529,5.357,5.2529,5.3381,459078,0
2015-12-07,5.3286,5.3475,5.2434,5.2529,682118,0
2015-12-08,5.1866,5.196,5.1298,5.1771,464260,0
2015-12-09,5.1393,5.196,5.1204,5.1393,495635,0
2015-12-10,5.1582,5.196,5.1488,5.1866,716034,0
2015-12-11,5.0541,5.092,4.9974,5.0257,807216,0
2015-12-14,4.8649,4.9121,4.8458,4.9027,944120,0
2015-12-15,5.0635,5.196,5.0163,5.1866,1427525,0
2015-12-16,5.234,5.2434,5.1582,5.2245,830461,0
2015-12-17,5.234,5.2623,5.1109,5.1204,1061426,0
2015-12-18,5.2056,5.2056,5.1204,5.1393,1598372,0
2015-12-21,5.2529,5.3286,5.2056,5.2434,1660181,0
2015-12-22,5.2812,5.3948,5.2529,5.3759,2301644,0
2015-12-23,5.5558,5.5652,5.5084,5.5179,1551143,0
2015-12-24,5.48,5.5084,5.4706,5.4706,502873,0
2015-12-28,5.48,5.48,5.3759,5.4043,1464030,0
2015-12-29,5.4232,5.4422,5.3996,5.4327,626648,0
2015-12-30,5.3381,5.3665,5.2812,5.3096,659715,0
2015-12-31,5.4232,5.4232,5.3428,5.3665,1114416,0
2016-01-04,5.2434,5.2718,5.1771,5.234,1242417,0
2016-01-05,5.2245,5.2529,5.196,5.196,958154,0
2016-01-06,5.1771,5.196,5.092,5.092,896376,0
2016-01-07,4.9974,5.0068,4.9216,4.9405,971629,0
2016-01-08,4.9405,5.0446,4.8269,4.8364,543800,0
2016-01-11,4.9121,4.9311,4.8175,4.8269,1363324,0
2016-01-12,4.9027,4.9027,4.7891,4.8364,519049,0
2016-01-13,4.8743,4.95,4.8317,4.8649,940138,0
2016-01-14,4.8743,4.9784,4.8649,4.9594,802876,0
2016-01-15,4.7513,4.808,4.7039,4.7513,939004,0
2016-01-19,4.8458,4.8838,4.7134,4.7607,978168,0
2016-01-20,4.6661,4.8269,4.6282,4.8269,1165644,0
2016-01-21,4.7797,4.8932,4.7797,4.8554,1740258,0
2016-01-22,4.8554,4.9121,4.8364,4.9027,931778,0
2016-01-25,4.9121,4.9226,4.8458,4.8554,493784,0
2016-01-26,4.8649,4.9689,4.8458,4.9594,1116852,0
2016-01-27,4.95,5.0115,4.9216,4.9311,1227263,0
2016-01-28,4.9784,4.9784,4.8554,4.8743,787215,0
2016-01-29,4.9121,5.1109,4.9121,5.0635,495766,0
2016-02-01,4.8838,4.9879,4.8554,4.9879,1178407,0
2016-02-02,4.9784,4.9784,4.8458,4.8458,755613,0
2016-02-03,4.8743,4.9216,4.7986,4.8932,624001,0
2016-02-04,4.9216,5.0635,4.9216,5.0635,778150,0
2016-02-05,5.0352,5.0352,4.9121,4.95,413446,0
2016-02-08,4.8458,4.9074,4.808,4.8743,418532,0
2016-02-09,4.8175,4.8979,4.7514,4.7702,485208,0
2016-02-10,4.8175,4.8458,4.7358,4.7513,365313,0
2016-02-11,4.6661,4.7607,4.6377,4.685,1000312,0
2016-02-12,4.7702,4.7891,4.6803,4.7797,564831,0
2016-02-16,4.8364,4.95,4.8364,4.95,787493,0
2016-02-17,5.3381,5.3665,5.3191,5.3381,5991314,0
2016-02-18,5.2623,5.3286,5.2529,5.3096,919081,0
2016-02-19,5.2623,5.2671,5.2056,5.2056,888983,0
2016-02-22,5.1488,5.2434,5.1393,5.2434,964152,0
2016-02-23,5.2718,5.3286,5.2529,5.2623,1030679,0
2016-02-24,5.2056,5.2718,5.1488,5.2623,722036,0
2016-02-25,5.3096,5.3381,5.2623,5.3381,679947,0
2016-02-26,5.3759,5.3996,5.3002,5.3096,350978,0
2016-02-29,5.3286,5.3759,5.3002,5.3191,384214,0
2016-03-01,5.357,5.4422,5.3286,5.4422,431515,0
2016-03-02,5.4327,5.5842,5.4043,5.5558,1855457,0
2016-03-03,5.5652,5.5652,5.4989,5.5368,605741,0
2016-03-04,5.5179,5.5558,5.4895,5.5558,894422,0
2016-03-07,5.4706,5.48,5.3948,5.3948,638303,0
2016-03-08,5.4611,5.4706,5.3948,5.3948,445856,0
2016-03-09,5.357,5.357,5.2907,5.3002,889962,0
2016-03-10,5.3286,5.3428,5.2576,5.3381,752125,0
2016-03-11,5.3948,5.5368,5.3948,5.5273,1097610,0
2016-03-14,5.4706,5.5462,5.4517,5.4989,2289336,0
2016-03-15,5.3191,5.3381,5.2812,5.3286,1125217,0
2016-03-16,5.2623,5.3759,5.234,5.3665,1759862,0
2016-03-17,5.4327,5.4517,5.3948,5.4232,1104210,0
2016-03-18,5.4706,5.48,5.3854,5.3854,4286876,0
2016-03-21,5.3854,5.4327,5.357,5.4232,537024,0
2016-03-22,5.357,5.4043,5.3381,5.3665,784673,0
2016-03-23,5.3759,5.4422,5.3711,5.4232,2155685,0
2016-03-24,5.357,5.4611,5.357,5.4517,1405666,0
2016-03-28,5.4706,5.4989,5.4043,5.4043,468261,0
2016-03-29,5.3948,5.5368,5.357,5.4989,1288470,0
2016-03-30,5.5558,5.5558,5.4895,5.5273,1593474,0
2016-03-31,5.5084,5.5605,5.4706,5.5368,1572612,0
2016-04-01,5.3475,5.4327,5.3096,5.4327,755647,0
2016-04-04,5.4327,5.4327,5.3948,5.3948,435891,0
2016-04-05,5.3475,5.3665,5.3191,5.3475,1154919,0
2016-04-06,5.2623,5.2907,5.196,5.2812,1491794,0
2016-04-07,5.1109,5.196,5.092,5.196,2247201,0
2016-04-08,5.1771,5.2245,5.1724,5.2245,945344,0
2016-04-11,5.2718,5.357,5.2718,5.3096,805066,0
2016-04-12,5.1677,5.2434,5.1582,5.2434,1391532,0
2016-04-13,5.3002,5.4137,5.3002,5.3475,1419485,0
2016-04-14,5.3002,5.3475,5.2245,5.3002,1898526,0
2016-04-15,5.3002,5.3381,5.2245,5.2529,585218,0
2016-04-18,5.234,5.234,5.1298,5.2056,1634998,0
2016-04-19,5.2529,5.3948,5.2434,5.3948,2086281,0
2016-04-20,5.2718,5.2718,4.9784,5.2529,1933412,0
2016-04-21,5.2623,5.2718,5.1582,5.1866,1860493,0
2016-04-22,5.1677,5.1677,4.8828,5.0635,3301827,0
2016-04-25,5.0352,5.0352,4.8932,4.9027,1467782,0
2016-04-26,4.9689,5.0257,4.9689,4.9784,796909,0
2016-04-27,4.9689,4.9689,4.8649,4.9216,1239006,0
2016-04-28,4.8838,4.8838,4.6944,4.6944,3329226,0
2016-04-29,4.6472,4.9121,4.5903,4.8554,4765351,0
2016-05-02,4.6566,4.7513,4.6566,4.685,1554715,0
2016-05-03,4.6472,4.6944,4.543,4.6472,2277100,0
2016-05-04,4.5525,4.5714,4.4957,4.5147,1570446,0
2016-05-05,4.4767,4.4957,4.4011,4.4011,1499900,0
2016-05-06,4.4011,4.4531,4.3726,4.4105,797932,0
2016-05-09,4.4295,4.4295,4.3537,4.42,2189813,0
2016-05-10,4.4673,4.4957,4.3726,4.4105,1085356,0
2016-05-11,4.4105,4.4484,4.3916,4.4105,844222,0
2016-05-12,4.3916,4.4011,4.2781,4.2875,838694,0
2016-05-13,4.2496,4.259,4.1645,4.1739,1629664,0
2016-05-16,4.2875,4.3632,4.2354,4.3253,1878622,0
2016-05-17,4.297,4.3348,4.2023,4.2023,1733742,0
2016-05-18,4.2118,4.3159,4.2118,4.2781,1307703,0
2016-05-19,4.2307,4.2307,4.1597,4.2118,1006170,0
2016-05-20,4.2496,4.297,4.2307,4.2686,606248,0
2016-05-23,4.4767,4.5809,4.4105,4.4578,1483901,0
2016-05-24,4.5525,4.6472,4.543,4.6282,1879910,0
2016-05-26,4.9689,5.5652,4.9689,5.4611,5338172,0
2016-05-27,5.4706,5.6693,5.4611,5.4706,2802151,0
2016-05-31,5.3665,5.4137,5.3002,5.3381,1769680,0
2016-06-01,5.2529,5.2718,5.2245,5.2623,1982908,0
2016-06-02,5.3002,5.4517,5.2623,5.4327,2592390,0
2016-06-03,5.4706,5.4706,5.3854,5.4043,977296,0
2016-06-06,5.4232,5.4232,5.3665,5.3854,640290,0
2016-06-07,5.4043,5.4374,5.3665,5.4232,499211,0
2016-06-08,5.4137,5.4517,5.357,5.3759,406874,0
2016-06-09,5.3475,5.4232,5.3096,5.3948,399045,0
2016-06-10,5.3096,5.4611,5.2245,5.2718,1293552,0
2016-06-13,5.234,5.2718,5.1488,5.196,1584407,0
2016-06-14,5.1204,5.2245,5.1204,5.1393,1045114,0
2016-06-15,5.1488,5.2529,5.1488,5.1582,978893,0
2016-06-16,5.1109,5.1298,5.0257,5.1015,898455,0
2016-06-17,5.1582,5.196,5.1015,5.1204,2298563,0
2016-06-20,5.2529,5.2718,5.196,5.2245,1169669,0
2016-06-21,5.196,5.2245,5.1677,5.2056,1553571,0
2016-06-22,5.1677,5.2718,5.1582,5.1771,975464,0
2016-06-23,5.2434,5.2718,5.196,5.2245,699248,0
2016-06-24,5.0068,5.1204,4.9594,4.9879,1524161,0
2016-06-27,4.9974,5.0163,4.9121,4.9594,1109603,0
2016-06-28,5.1015,5.1393,5.0541,5.1298,832416,0
2016-06-29,5.2151,5.2151,5.1204,5.1488,1780362,0
2016-06-30,5.2812,5.3096,5.2245,5.2812,2453636,0
2016-07-01,5.234,5.3144,5.2151,5.2529,1259667,0
2016-07-05,5.1488,5.1771,5.0683,5.1109,1047622,0
2016-07-06,4.9879,5.092,4.9879,5.0635,475950,0
2016-07-07,5.1582,5.1582,5.073,5.1109,549013,0
2016-07-08,5.1204,5.1866,5.1204,5.1582,566480,0
2016-07-11,5.2245,5.2623,5.2151,5.234,421540,0
2016-07-12,5.2434,5.2718,5.234,5.2623,850993,0
2016-07-13,5.2151,5.2434,5.1866,5.2151,298198,0
2016-07-14,5.2718,5.2907,5.234,5.2718,490797,0
2016-07-15,5.2812,5.3191,5.2718,5.2812,328102,0
2016-07-18,5.3191,5.3854,5.3002,5.3475,338465,0
2016-07-19,5.3475,5.3759,5.3002,5.3475,440476,0
2016-07-20,5.3665,5.4232,5.357,5.3854,446512,0
2016-07-21,5.4706,5.4989,5.4232,5.4422,955002,0
2016-07-22,5.4517,5.4706,5.4043,5.4706,709907,0
2016-07-25,5.3854,5.4137,5.3381,5.3665,960938,0
2016-07-26,5.4422,5.5084,5.4137,5.4989,918002,0
2016-07-27,5.5462,5.5652,5.4706,5.5084,653923,0
2016-07-28,5.4989,5.5273,5.4753,5.48,495206,0
2016-07-29,5.48,5.5462,5.4422,5.4422,506519,0
2016-08-01,5.5842,5.8586,5.5842,5.7261,1409325,0
2016-08-02,5.8208,5.8491,5.7261,5.7639,1001519,0
2016-08-03,5.7356,5.7924,5.7356,5.7639,607328,0
2016-08-04,5.7639,5.8775,5.7639,5.8586,650127,0
2016-08-05,5.7924,5.887,5.7924,5.8775,608805,0
2016-08-08,5.8775,5.8964,5.7828,5.8019,918734,0
2016-08-09,5.8113,5.8775,5.8113,5.8681,459701,0
2016-08-10,5.8491,5.887,5.8397,5.8681,321531,0
2016-08-11,5.8397,5.8964,5.8208,5.8775,414542,0
2016-08-12,5.8491,5.8681,5.8208,5.8586,399450,0
2016-08-15,5.8105,5.8983,5.7618,5.8983,875371,0
2016-08-16,5.7813,5.869,5.7569,5.8495,865681,0
2016-08-17,5.83,5.8398,5.7813,5.83,795833,0
2016-08-18,5.7715,5.8593,5.7715,5.8593,691904,0
2016-08-19,5.7618,5.83,5.7228,5.83,1030356,0
2016-08-22,5.752,5.7813,5.7228,5.752,455836,0
2016-08-23,5.8495,5.8885,5.8203,5.869,768691,0
2016-08-24,5.869,5.9275,5.83,5.908,802997,0
2016-08-25,5.9568,5.9714,5.9178,5.9275,390969,0
2016-08-26,5.9275,5.969,5.8593,5.908,338843,0
2016-08-29,5.9373,5.9763,5.908,5.908,508474,0
2016-08-30,5.947,5.947,5.8788,5.908,589413,0
2016-08-31,5.908,5.9275,5.8788,5.908,331517,0
2016-09-01,5.8593,5.8983,5.83,5.8983,405518,0
2016-09-02,5.869,5.9178,5.8593,5.8788,845956,0
2016-09-06,5.9373,5.9665,5.9275,5.947,605190,0
2016-09-07,5.9763,6.0445,5.947,5.9665,714815,0
2016-09-08,5.9568,5.9958,5.947,5.986,431894,0
2016-09-09,5.8495,5.8495,5.752,5.752,514095,0
2016-09-12,5.6545,5.7228,5.6253,5.713,653135,0
2016-09-13,5.6838,5.6838,5.6155,5.6253,660243,0
2016-09-14,5.6058,5.6253,5.5668,5.5766,941420,0
2016-09-15,5.5766,5.674,5.5668,5.6545,700036,0
2016-09-16,5.6253,5.674,5.5668,5.6155,2332638,0
2016-09-19,5.791,5.791,5.7325,5.7423,408717,0
2016-09-20,5.7618,5.7618,5.7228,5.752,396167,0
2016-09-21,5.8008,5.9178,5.7764,5.908,1226898,0
2016-09-22,5.9373,5.9665,5.869,5.8788,440828,0
2016-09-23,5.8593,5.8788,5.8008,5.8008,398547,0
2016-09-26,5.7715,5.7715,5.7325,5.7325,236368,0
2016-09-27,5.7325,5.8105,5.7325,5.7813,414130,0
2016-09-28,5.791,5.8008,5.7325,5.7715,376056,0
2016-09-29,5.7715,5.791,5.713,5.752,611915,0
2016-09-30,5.8105,5.8105,5.7472,5.7618,712976,0
2016-10-03,5.8105,5.8495,5.7813,5.8398,579697,0
2016-10-04,5.8983,5.8983,5.8154,5.8398,834330,0
2016-10-05,5.8788,5.8885,5.8398,5.869,546252,0
2016-10-06,5.869,5.8885,5.8203,5.8593,682392,0
2016-10-07,5.791,5.8885,5.7813,5.8885,690440,0
2016-10-10,5.947,5.9665,5.8884,5.947,475654,0
2016-10-11,5.908,5.9178,5.8788,5.8983,561324,0
2016-10-12,5.9178,5.9763,5.8885,5.9665,1167119,0
2016-10-13,5.9665,5.9665,5.8398,5.8495,474285,0
2016-10-14,5.8593,5.8593,5.8203,5.83,524489,0
2016-10-17,5.83,5.8495,5.8105,5.8105,188384,0
2016-10-18,5.8983,5.9275,5.8788,5.908,543180,0
2016-10-19,5.8983,5.8983,5.8398,5.8593,953365,0
2016-10-20,5.83,5.8495,5.791,5.8008,692987,0
2016-10-21,5.7813,5.7813,5.7423,5.7618,367702,0
2016-10-24,5.7715,5.8495,5.7688,5.83,410535,0
2016-10-25,5.8398,5.8788,5.83,5.8495,278628,0
2016-10-26,5.8495,5.8593,5.8008,5.8008,308097,0
2016-10-27,5.7033,5.7229,5.6838,5.7033,553779,0
2016-10-28,5.6838,5.7228,5.6545,5.6545,409132,0
2016-10-31,5.6643,5.7033,5.6545,5.7033,421943,0
2016-11-01,5.6935,5.6935,5.5473,5.5961,708261,0
2016-11-02,5.6155,5.635,5.5766,5.6155,481864,0
2016-11-03,5.6058,5.6253,5.5766,5.5863,350022,0
2016-11-04,5.5863,5.6058,5.5473,5.5863,388242,0
2016-11-07,5.6448,5.6935,5.6448,5.6838,417199,0
2016-11-08,5.6838,5.752,5.6058,5.6838,415600,0
2016-11-09,5.5181,5.5961,5.4596,5.5571,755455,0
2016-11-10,5.5278,5.5376,5.4108,5.4791,887770,0
2016-11-11,5.2451,5.2548,5.1963,5.2061,839201,0
2016-11-14,5.0988,5.0988,4.9818,4.9916,737706,0
2016-11-15,5.0501,5.1281,5.0403,5.1281,370917,0
2016-11-16,5.1086,5.1768,5.0891,5.1086,734725,0
2016-11-17,5.1671,5.2548,5.1573,5.1866,532328,0
2016-11-18,5.2158,5.2353,5.1476,5.1768,331821,0
2016-11-21,5.2548,5.2841,5.2451,5.2743,408533,0
2016-11-22,5.2841,5.3426,5.2841,5.3231,457118,0
2016-11-23,5.3036,5.3426,5.2548,5.3231,310369,0
2016-11-25,5.3231,5.3231,5.2158,5.2451,343697,0
2016-11-28,5.2841,5.3231,5.2743,5.2841,533838,0
2016-11-29,5.2646,5.3328,5.2353,5.2938,391942,0
2016-11-30,5.2743,5.2743,5.2256,5.2353,464441,0
2016-12-01,5.1768,5.2158,5.1183,5.1281,616840,0
2016-12-02,5.1573,5.1915,5.1378,5.1768,889147,0
2016-12-05,5.1476,5.1671,5.1281,5.1378,356114,0
2016-12-06,5.1963,5.2548,5.1915,5.2451,457674,0
2016-12-07,5.2158,5.3036,5.211,5.2938,859610,0
2016-12-08,5.2646,5.2646,5.2158,5.2451,577070,0
2016-12-09,5.2158,5.2256,5.1866,5.1866,499412,0
2016-12-12,5.2061,5.2451,5.1261,5.1768,385156,0
2016-12-13,5.1573,5.1963,5.1281,5.1866,597649,0
2016-12-14,5.1671,5.1768,5.0598,5.0598,711112,0
2016-12-15,5.0793,5.1963,5.0793,5.1573,865645,0
2016-12-16,5.0891,5.1086,5.0013,5.0403,2043344,0
2016-12-19,5.0696,5.0696,4.9818,5.0013,779706,0
2016-12-20,4.9818,4.9818,4.8844,4.8844,895010,0
2016-12-21,4.8844,4.9039,4.8454,4.8551,689988,0
2016-12-22,4.8356,4.8405,4.7674,4.7966,1098904,0
2016-12-23,4.8064,4.9136,4.8064,4.9136,931224,0
2016-12-27,4.9234,4.9526,4.9233,4.9526,390626,0
2016-12-28,4.9721,4.9721,4.9331,4.9624,539229,0
2016-12-29,4.9526,4.9721,4.9331,4.9526,266859,0
2016-12-30,4.9526,4.9624,4.8941,4.9136,320335,0
2017-01-03,4.9136,4.9916,4.9136,4.9624,682252,0
2017-01-04,5.0013,5.0208,4.9721,4.9818,403823,0
2017-01-05,5.0793,5.0988,5.0598,5.0988,553705,0
2017-01-06,5.1378,5.1671,5.1183,5.1476,524237,0
2017-01-09,5.1866,5.2743,5.1671,5.2548,715293,0
2017-01-10,5.2743,5.2743,5.2061,5.2743,648847,0
2017-01-11,5.2353,5.2451,5.1671,5.2353,448839,0
2017-01-12,5.2646,5.2938,5.1768,5.2548,750097,0
2017-01-13,5.2743,5.2938,5.2548,5.2841,576597,0
2017-01-17,5.2938,5.3328,5.2851,5.3036,431869,0
2017-01-18,5.3133,5.3133,5.2353,5.2548,285845,0
2017-01-19,5.2548,5.2548,5.1768,5.1963,464052,0
2017-01-20,5.1378,5.1573,5.0598,5.1281,900577,0
2017-01-23,5.1866,5.2158,5.1573,5.2061,677546,0
2017-01-24,5.2646,5.3426,5.2548,5.3036,606786,0
2017-01-25,5.3621,5.3718,5.3133,5.3328,404400,0
2017-01-26,5.4498,5.6155,5.4206,5.5766,1039247,0
2017-01-27,5.6545,5.7033,5.6058,5.6545,1653791,0
2017-01-30,5.635,5.635,5.5278,5.6058,1034431,0
2017-01-31,5.6155,5.6155,5.4986,5.5766,667392,0
2017-02-01,5.6253,5.6448,5.5376,5.635,568845,0
2017-02-02,5.6545,5.7325,5.6058,5.6838,1016691,0
2017-02-03,5.8203,5.8495,5.7423,5.7715,1199865,0
2017-02-06,5.8008,5.8739,5.791,5.8398,1019698,0
2017-02-07,5.83,5.83,5.752,5.752,582654,0
2017-02-08,5.908,5.908,5.8398,5.869,1075187,0
2017-02-09,5.9178,5.9373,5.869,5.869,1347262,0
2017-02-10,5.8788,5.908,5.869,5.908,1112144,0
2017-02-13,5.908,5.947,5.8885,5.9178,1198110,0
2017-02-14,5.9275,5.9373,5.8788,5.8885,1204133,0
2017-02-15,5.9665,6.0348,5.9665,6.0348,1974658,0
2017-02-16,6.0055,6.025,5.947,5.9763,1019694,0
2017-02-17,5.947,5.9763,5.9032,5.9275,1835800,0
2017-02-21,5.9958,6.0006,5.9373,5.986,1638011,0
2017-02-22,5.9958,6.0543,5.9958,6.0153,3331458,0
2017-02-23,6.0055,6.0055,5.947,6.0055,2659910,0
2017-02-24,5.986,6.0445,5.9568,6.0153,1056068,0
2017-02-27,6.0348,6.0543,5.9568,6.0348,1236314,0
2017-02-28,5.9958,6.0348,5.9568,6.025,1398057,0
2017-03-01,5.947,5.9958,5.9178,5.986,1002100,0
2017-03-02,5.986,5.986,5.9275,5.986,914694,0
2017-03-03,5.908,5.986,5.869,5.9763,1360341,0
2017-03-06,5.9763,6.0153,5.9665,5.986,690870,0
2017-03-07,5.9958,6.0738,5.986,6.0445,1009087,0
2017-03-08,6.0543,6.0738,6.0153,6.0348,1048053,0
2017-03-09,5.947,5.9665,5.908,5.9568,1163343,0
2017-03-10,5.9568,5.9568,5.908,5.9373,1093058,0
2017-03-13,6.0348,6.064,5.9665,6.0445,1653385,0
2017-03-14,6.0445,6.0738,5.986,6.0153,1261878,0
2017-03-15,6.0153,6.2005,6.0153,6.1908,1689347,0
2017-03-16,6.1908,6.2005,6.1323,6.1713,1530346,0
2017-03-17,6.2103,6.3175,6.1908,6.298,6819314,0
2017-03-20,6.337,6.4247,6.298,6.3857,1683279,0
2017-03-21,6.3857,6.3955,6.2297,6.2297,1682449,0
2017-03-22,6.298,6.3467,6.2541,6.3467,1343584,0
2017-03-23,6.3175,6.3614,6.2785,6.298,1413536,0
2017-03-24,6.415,6.4247,6.376,6.376,1329899,0
2017-03-27,6.415,6.4735,6.376,6.454,1436667,0
2017-03-28,6.4345,6.4735,6.415,6.4442,1959427,0
2017-03-29,6.4247,6.4735,6.3955,6.454,1282113,0
2017-03-30,6.4345,6.4345,6.376,6.4247,532241,0
2017-03-31,6.2785,6.3467,6.2103,6.3175,1123549,0
2017-04-03,6.337,6.3857,6.3272,6.376,920139,0
2017-04-04,6.3662,6.3662,6.3175,6.3467,954534,0
2017-04-05,6.337,6.3857,6.3077,6.3272,1128702,0
2017-04-06,6.3467,6.3467,6.2492,6.2785,555754,0
2017-04-07,6.2492,6.2785,6.22,6.259,2117819,0
2017-04-10,6.2785,6.3077,6.2395,6.2687,1482531,0
2017-04-11,6.2297,6.2492,6.1615,6.1908,1022960,0
2017-04-12,6.1713,6.181,6.1225,6.181,920225,0
2017-04-13,6.1518,6.1615,6.0933,6.0933,815060,0
2017-04-17,6.0933,6.1323,6.0738,6.1128,849320,0
2017-04-18,6.0835,6.0933,6.025,6.0543,1045903,0
2017-04-19,6.0153,6.0543,5.986,5.986,839626,0
2017-04-20,6.0543,6.0543,6.025,6.0445,536306,0
2017-04-21,6.103,6.103,6.064,6.0933,818366,0
2017-04-24,6.2103,6.2103,6.1518,6.1713,622642,0
2017-04-25,6.3175,6.3175,6.2395,6.2882,1025643,0
2017-04-26,6.2395,6.2395,6.1713,6.2005,692730,0
2017-04-27,6.181,6.181,6.1128,6.1518,472533,0
2017-04-28,6.181,6.181,6.0933,6.103,716230,0
2017-05-01,6.0445,6.1225,5.9616,5.9958,1386058,0
2017-05-02,6.0055,6.0884,5.986,6.0543,1165593,0
2017-05-03,6.0543,6.064,5.9958,6.0348,818590,0
2017-05-04,6.0153,6.0543,5.9665,5.986,1365497,0
2017-05-05,6.0153,6.0299,5.9568,5.9958,761385,0
2017-05-08,5.9763,5.9958,5.9275,5.9568,779558,0
2017-05-09,5.9958,6.0201,5.947,5.986,873657,0
2017-05-10,6.0006,6.0348,5.986,6.0055,633312,0
2017-05-11,6.025,6.1225,6.0153,6.103,855893,0
2017-05-12,6.1128,6.1518,5.9958,6.0055,876371,0
2017-05-15,6.0738,6.0933,5.986,6.0445,732123,0
2017-05-16,6.0445,6.0933,6.0153,6.0933,867209,0
2017-05-17,6.1225,6.1908,6.0348,6.0543,1291884,0
2017-05-18,6.0153,6.0348,5.9665,6.025,1459717,0
2017-05-19,6.0835,6.1128,6.064,6.0933,998985,0
2017-05-22,6.0933,6.0933,6.0201,6.0543,969096,0
2017-05-23,6.0738,6.103,6.0543,6.0835,525234,0
2017-05-24,6.1323,6.142,6.0933,6.142,755916,0
2017-05-25,6.1615,6.181,6.1323,6.1713,586351,0
2017-05-26,6.1713,6.2005,6.1225,6.1615,841020,0
2017-05-30,6.1615,6.2492,6.1615,6.2297,904995,0
2017-05-31,6.2395,6.2395,6.1615,6.2005,1069630,0
2017-06-01,6.22,6.22,6.181,6.2103,482412,0
2017-06-02,6.2103,6.2395,6.2103,6.2395,510113,0
2017-06-05,6.2687,6.3272,6.2687,6.3175,931985,0
2017-06-06,6.298,6.337,6.298,6.3077,907801,0
2017-06-07,6.3272,6.3272,6.181,6.2297,765336,0
2017-06-08,6.22,6.2395,6.1908,6.2297,561960,0
2017-06-09,6.2103,6.2395,6.0153,6.064,1068768,0
2017-06-12,6.025,6.025,5.947,5.986,942398,0
2017-06-13,6.0348,6.0348,5.9665,6.0055,447989,0
2017-06-14,6.0153,6.0153,5.947,5.9568,780791,0
2017-06-15,5.9178,5.9275,5.8885,5.9178,1153412,0
2017-06-16,5.9178,5.947,5.908,5.9275,735424,0
2017-06-19,5.9665,5.986,5.947,5.9763,579332,0
2017-06-20,5.9665,5.9665,5.8885,5.8885,552895,0
2017-06-21,5.869,5.9568,5.869,5.9275,468621,0
2017-06-22,5.9665,6.0055,5.9373,5.986,711152,0
2017-06-23,6.0153,6.0153,5.9665,5.9763,1841859,0
2017-06-26,6.0445,6.064,5.9763,6.064,2455808,0
2017-06-27,6.064,6.1225,5.9811,6.0055,1929378,0
2017-06-28,6.0348,6.1713,6.0153,6.1713,928608,0
2017-06-29,6.1518,6.1761,6.0543,6.103,1353923,0
2017-06-30,6.103,6.1891,6.103,6.1518,1452851,0
2017-07-03,6.1225,6.1713,6.1225,6.1225,580050,0
2017-07-05,6.1128,6.1518,6.064,6.142,1095172,0
2017-07-06,6.103,6.1225,6.0445,6.0835,907848,0
2017-07-07,6.0933,6.1323,6.0543,6.1225,1319004,0
2017-07-10,6.1225,6.1908,6.0933,6.1908,620054,0
2017-07-11,6.181,6.2785,6.1713,6.259,1799833,0
2017-07-12,6.2785,6.3077,6.259,6.2882,977394,0
2017-07-13,6.3175,6.3467,6.2639,6.3467,637423,0
2017-07-14,6.3565,6.4052,6.337,6.3955,669040,0
2017-07-17,6.2882,6.3467,6.2785,6.3467,943398,0
2017-07-18,6.3467,6.3662,6.3272,6.3467,702894,0
2017-07-19,6.3857,6.3955,6.3565,6.3955,705484,0
2017-07-20,6.4247,6.4247,6.376,6.3857,1113982,0
2017-07-21,6.3662,6.376,6.298,6.3272,771517,0
2017-07-24,6.3955,6.3955,6.3662,6.3857,734457,0
2017-07-25,6.3857,6.3857,6.3662,6.3662,347806,0
2017-07-26,6.3857,6.415,6.3565,6.3955,648053,0
2017-07-27,6.454,6.532,6.376,6.415,2411432,0
2017-07-28,6.5125,6.5125,6.415,6.4637,842358,0
2017-07-31,6.4442,6.454,6.3955,6.4247,960492,0
2017-08-01,6.454,6.4735,6.4247,6.4637,682629,0
2017-08-02,6.4637,6.4637,6.3565,6.3857,869799,0
2017-08-03,6.3857,6.4247,6.3662,6.3857,690532,0
2017-08-04,6.3857,6.415,6.3565,6.376,757141,0
2017-08-07,6.3467,6.4832,6.3077,6.4832,2684735,0
2017-08-08,6.4247,6.4247,6.22,6.22,1372137,0
2017-08-09,6.21,6.3,6.21,6.3,1122942,0
2017-08-10,6.25,6.25,6.1,6.1,836908,0
2017-08-11,6.07,6.15,6.04,6.15,905883,0
2017-08-14,6.13,6.27,6.11,6.2,1731378,0
2017-08-15,6.23,6.24,6.18,6.22,1060794,0
2017-08-16,6.19,6.19,6.13,6.13,579183,0
2017-08-17,6.12,6.14,6.04,6.05,1413583,0
2017-08-18,6.06,6.06,6,6.02,984441,0
2017-08-21,6.02,6.06,6,6.05,863877,0
2017-08-22,6.07,6.14,6.07,6.12,474999,0
2017-08-23,6.1,6.14,6.08,6.13,922805,0
2017-08-24,6.18,6.18,6.11,6.14,556993,0
2017-08-25,6.15,6.16,6.11,6.13,470549,0
2017-08-28,6.12,6.13,6.08,6.1,453259,0
2017-08-29,6.09,6.15,6.07,6.13,576821,0
2017-08-30,6.1,6.11,6.06,6.1,577531,0
2017-08-31,6.08,6.11,6.06,6.1,732969,0
2017-09-01,6.1,6.15,6.09,6.13,557240,0
2017-09-05,6.1,6.13,6.06,6.1,576838,0
2017-09-06,6.13,6.17,6.13,6.14,465610,0
2017-09-07,6.13,6.23,6.13,6.19,666608,0
2017-09-08,6.15,6.23,6.15,6.17,456681,0
2017-09-11,6.11,6.2,6.1,6.19,506951,0
2017-09-12,6.19,6.205,6.15,6.16,610092,0
2017-09-13,6.03,6.03,5.86,5.86,1713947,0
2017-09-14,5.91,6,5.91,5.97,1083921,0
2017-09-15,6,6.03,5.97,5.99,1330265,0
2017-09-18,6.08,6.165,6.08,6.14,837582,0
2017-09-19,6.16,6.17,6.12,6.15,583514,0
2017-09-20,6.12,6.175,6.11,6.15,1240134,0
2017-09-21,6.18,6.24,6.17,6.23,1198687,0
2017-09-22,6.21,6.21,6.14,6.18,895752,0
2017-09-25,6.08,6.1,6.02,6.03,872667,0
2017-09-26,6.09,6.09,6.01,6.02,1151917,0
2017-09-27,6.05,6.05,6,6.01,1033507,0
2017-09-28,6.05,6.09,6.02,6.05,824993,0
2017-09-29,6.14,6.19,6.12,6.18,1048213,0
2017-10-02,6.18,6.18,6.12,6.18,777733,0
2017-10-03,6.18,6.22,6.17,6.2,658612,0
2017-10-04,6.2,6.2,6.15,6.17,594946,0
2017-10-05,6.2,6.24,6.19,6.21,508223,0
2017-10-06,6.23,6.27,6.2,6.25,534721,0
2017-10-09,6.25,6.29,6.25,6.26,425833,0
2017-10-10,6.27,6.32,6.27,6.32,578844,0
2017-10-11,6.31,6.35,6.26,6.34,1276689,0
2017-10-12,6.37,6.4,6.36,6.38,650017,0
2017-10-13,6.38,6.42,6.37,6.39,922026,0
2017-10-16,6.4,6.42,6.37,6.38,677061,0
2017-10-17,6.32,6.32,6.27,6.29,680362,0
2017-10-18,6.29,6.32,6.28,6.3,724938,0
2017-10-19,6.26,6.26,6.2,6.23,569756,0
2017-10-20,6.24,6.24,6.19,6.2,516528,0
2017-10-23,6.3,6.33,6.25,6.26,344314,0
2017-10-24,6.27,6.2799,6.23,6.26,399185,0
2017-10-25,6.29,6.33,6.221,6.28,682163,0
2017-10-26,6.27,6.27,6.21,6.23,360499,0
2017-10-27,6.25,6.335,6.25,6.32,411405,0
2017-10-30,6.23,6.23,6.15,6.15,791751,0
2017-10-31,6.15,6.17,6.13,6.16,957669,0
2017-11-01,6.2,6.2,6.08,6.1,906077,0
2017-11-02,6.16,6.21,6.16,6.2,1185535,0
2017-11-03,6.18,6.18,6.13,6.16,629170,0
2017-11-06,6.15,6.2,6.13,6.2,470937,0
2017-11-07,6.21,6.21,6.1,6.14,480395,0
2017-11-08,6.2,6.22,6.17,6.2,332377,0
2017-11-09,6.17,6.17,6.07,6.12,558457,0
2017-11-10,6.15,6.17,6.15,6.15,456780,0
