Date,Open,High,Low,Close,Volume,OpenInt
2005-11-10,4.8695,4.8695,4.8695,4.8695,0,0
2005-11-11,4.8015,5.1534,4.8015,5.0178,36544916,0
2005-11-14,4.9504,5.2047,4.9369,5.1395,6257292,0
2005-11-15,5.1395,5.262,5.1209,5.1395,2868956,0
2005-11-16,5.1476,5.2207,5.1395,5.1668,2389503,0
2005-11-17,5.1802,5.3965,5.1395,5.3506,5145714,0
2005-11-18,5.3831,5.3831,5.1641,5.1802,3675194,0
2005-11-21,5.178,5.2047,5.1315,5.1534,906785,0
2005-11-22,5.1507,5.302,5.1395,5.2754,2665643,0
2005-11-23,5.3292,5.4377,5.3158,5.3912,4192719,0
2005-11-25,5.3725,5.4377,5.3292,5.3831,599226,0
2005-11-28,5.3864,5.4702,5.2754,5.451,1719302,0
2005-11-29,5.451,5.5182,5.4098,5.4916,1641307,0
2005-11-30,5.4916,5.5156,5.451,5.4916,1196601,0
2005-12-01,5.451,5.4645,5.3426,5.3698,1025445,0
2005-12-02,5.3698,5.4098,5.178,5.1855,773336,0
2005-12-05,5.1395,5.1668,4.9639,5.1182,1019161,0
2005-12-06,5.1156,5.1342,4.9369,5.1048,566324,0
2005-12-07,5.0775,5.3997,5.0775,5.2128,1603230,0
2005-12-08,5.248,5.2993,5.17,5.21,816955,0
2005-12-09,5.21,5.2561,5.1668,5.1935,611794,0
2005-12-12,5.1935,5.248,5.1534,5.178,695338,0
2005-12-13,5.1588,5.4484,5.1588,5.4098,1325983,0
2005-12-14,5.4098,5.4098,5.3426,5.3538,2482287,0
2005-12-15,5.3099,5.3099,5.1935,5.2075,1490483,0
2005-12-16,5.1802,5.302,5.0723,5.2347,4973821,0
2005-12-19,5.2347,5.2886,5.224,5.2754,1799522,0
2005-12-20,5.2886,5.3452,5.2561,5.3426,922312,0
2005-12-21,5.3426,5.3559,5.2075,5.3046,2181015,0
2005-12-22,5.3292,5.3426,5.3158,5.3371,1845359,0
2005-12-23,5.3292,5.3426,5.3158,5.3292,334177,0
2005-12-27,5.3426,5.3426,5.1935,5.2022,507177,0
2005-12-28,5.2047,5.3346,5.1802,5.3292,405521,0
2005-12-29,5.3158,5.4783,5.302,5.4345,2296349,0
2005-12-30,5.4323,5.4377,5.4098,5.4237,412545,0
2006-01-03,5.4098,5.4265,5.278,5.2993,398497,0
2006-01-04,5.2754,5.3559,5.2673,5.2754,1647591,0
2006-01-05,5.2886,5.3079,5.278,5.2993,974064,0
2006-01-06,5.3046,5.3158,5.262,5.2886,736000,0
2006-01-09,5.3158,5.3292,5.2993,5.3046,2295978,0
2006-01-10,5.2886,5.3158,5.248,5.272,1004744,0
2006-01-11,5.2806,5.3046,5.2561,5.3046,1332268,0
2006-01-12,5.2886,5.2886,5.1395,5.2075,3043071,0
2006-01-13,5.2075,5.2075,5.0019,5.1423,2252727,0
2006-01-17,5.1209,5.2075,5.1128,5.1935,557082,0
2006-01-18,5.1802,5.2207,5.1802,5.2075,1456104,0
2006-01-19,5.2207,5.3212,5.216,5.3212,302384,0
2006-01-20,5.3292,5.3831,5.302,5.3371,1032469,0
2006-01-23,5.3559,5.3831,5.2886,5.3158,657631,0
2006-01-24,5.3698,5.4403,5.3538,5.3965,1144478,0
2006-01-25,5.3885,5.4078,5.3885,5.3965,472796,0
2006-01-26,5.3912,5.4098,5.3912,5.4078,656523,0
2006-01-27,5.3805,5.4237,5.3559,5.4098,429550,0
2006-01-30,5.3831,5.4237,5.3559,5.4131,1162591,0
2006-01-31,5.4237,5.4237,5.3864,5.3965,1280511,0
2006-02-01,5.3831,5.3831,5.2587,5.2699,107204,0
2006-02-02,5.2754,5.302,5.1882,5.2806,1032838,0
2006-02-03,5.2673,5.3099,5.2534,5.3099,472796,0
2006-02-06,5.2939,5.3046,5.2561,5.2939,735259,0
2006-02-07,5.2939,5.2939,5.2534,5.262,519376,0
2006-02-08,5.2754,5.2832,5.248,5.262,939684,0
2006-02-09,5.262,5.2993,5.2507,5.2859,170044,0
2006-02-10,5.3132,5.3912,5.2886,5.3778,727498,0
2006-02-13,5.3559,5.4051,5.3426,5.3698,281312,0
2006-02-14,5.3698,5.3831,5.3559,5.3639,273553,0
2006-02-15,5.3506,5.4098,5.348,5.4098,625470,0
2006-02-16,5.4098,5.4098,5.3672,5.3885,245457,0
2006-02-17,5.3885,5.3885,5.3099,5.3371,763355,0
2006-02-21,5.3239,5.3538,5.262,5.3452,1359622,0
2006-02-22,5.3452,5.4345,5.3452,5.4265,1419509,0
2006-02-23,5.4377,5.7617,5.429,5.6834,1076091,0
2006-02-24,5.6674,5.7078,5.6027,5.6566,960755,0
2006-02-27,5.6808,5.7864,5.6808,5.7425,486105,0
2006-02-28,5.7,5.9243,5.6968,5.9081,430659,0
2006-03-01,5.9376,6.1998,5.9376,6.1732,517158,0
2006-03-02,6.0785,6.4787,6.0677,6.4085,866122,0
2006-03-03,6.4085,6.4085,6.2975,6.3113,596266,0
2006-03-06,6.3113,6.349,6.2765,6.319,563738,0
2006-03-07,6.3222,6.3701,6.2765,6.3569,964082,0
2006-03-08,6.3569,6.3569,6.2681,6.3113,184830,0
2006-03-09,6.2897,6.2897,6.0569,6.1295,691271,0
2006-03-10,6.1295,6.1379,6.0054,6.1194,799949,0
2006-03-13,6.1248,6.1325,6.1001,6.1139,188898,0
2006-03-14,6.1271,6.2681,6.0648,6.2142,678702,0
2006-03-15,6.2189,6.2459,6.0162,6.0833,814737,0
2006-03-16,6.0816,6.0816,5.9267,5.949,297209,0
2006-03-17,5.9514,6.1325,5.8836,6.0677,886823,0
2006-03-20,6.0677,6.0677,5.9243,5.9916,364489,0
2006-03-21,5.9514,6.0785,5.9243,6.0293,700141,0
2006-03-22,6.0293,6.0701,5.9376,6.0029,181873,0
2006-03-23,5.9837,6.0329,5.9514,5.9514,107940,0
2006-03-24,5.9514,5.9784,5.8703,5.9322,148975,0
2006-03-27,5.9267,6.0569,5.9267,5.9867,90198,0
2006-03-28,5.9784,6.1139,5.9784,6.0516,262092,0
2006-03-29,6.0378,6.1841,5.9916,6.0869,256544,0
2006-03-30,6.0869,6.4488,6.0869,6.3545,1423943,0
2006-03-31,6.3545,6.3844,6.2628,6.3437,926377,0
2006-04-03,6.3437,6.5464,6.3168,6.4193,1146326,0
2006-04-04,6.3977,6.4138,6.2536,6.2628,795885,0
2006-04-05,6.2628,6.3437,6.2536,6.2705,212557,0
2006-04-06,6.2681,6.4385,6.2489,6.3569,754114,0
2006-04-07,6.349,6.4764,6.3168,6.3977,67649,0
2006-04-10,6.3977,6.4061,6.2897,6.3359,156367,0
2006-04-11,6.3222,6.3815,6.2765,6.3059,284270,0
2006-04-12,6.3329,6.3329,6.3029,6.3029,121620,0
2006-04-13,6.3029,6.3569,6.2952,6.3059,75041,0
2006-04-17,6.3437,6.3844,6.3083,6.3168,397388,0
2006-04-18,6.3168,6.3306,6.1732,6.2219,1011397,0
2006-04-19,6.2219,6.2219,6.0329,6.1786,2195059,0
2006-04-20,6.2081,6.2219,6.1248,6.1679,243978,0
2006-04-21,6.141,6.1541,6.0593,6.0833,588505,0
2006-04-24,6.0593,6.0677,6.0329,6.0438,237324,0
2006-04-25,6.0833,6.1001,6.0191,6.0353,293145,0
2006-04-26,6.0593,6.3569,6.0593,6.2897,870926,0
2006-04-27,6.3029,6.3868,6.292,6.3623,324566,0
2006-04-28,6.3623,6.4138,6.3083,6.3844,232888,0
2006-05-01,6.3977,6.4522,6.3977,6.3977,652826,0
2006-05-02,6.3947,6.4109,6.3113,6.39,1632433,0
2006-05-03,6.349,6.3684,6.2897,6.3113,1368494,0
2006-05-04,6.3059,6.3059,6.162,6.1679,718257,0
2006-05-05,6.1948,6.2628,6.141,6.1679,496826,0
2006-05-08,6.1948,6.3113,6.0406,6.0406,465406,0
2006-05-09,6.0461,6.1163,6.0083,6.0833,256918,0
2006-05-10,6.0731,6.1541,5.9729,5.9946,867970,0
2006-05-11,5.9784,5.9916,5.892,5.9358,1146695,0
2006-05-12,5.9514,6.0275,5.9267,6.0275,263199,0
2006-05-15,6.0516,6.0516,5.9916,6.0406,253589,0
2006-05-16,6.0731,6.1704,6.0701,6.1325,650606,0
2006-05-17,6.1355,6.1355,6.0378,6.0378,362640,0
2006-05-18,6.0593,6.1139,6.0293,6.0329,758919,0
2006-05-19,6.0353,6.0353,5.8326,5.9027,355616,0
2006-05-22,5.9436,6.0054,5.8673,5.913,231038,0
2006-05-23,5.9405,6.0378,5.9267,5.9784,135297,0
2006-05-24,5.9653,6.024,5.8649,5.9214,1046888,0
2006-05-25,5.9376,5.9916,5.8865,5.9514,631015,0
2006-05-26,5.9376,6.0137,5.8836,5.913,370032,0
2006-05-30,5.8865,5.9405,5.8433,5.9027,99810,0
2006-05-31,5.8974,5.9675,5.8836,5.9592,310886,0
2006-06-01,5.9322,5.9784,5.913,5.9514,573347,0
2006-06-02,5.9653,6.0191,5.946,5.9813,288706,0
2006-06-05,5.9784,6.0869,5.8728,5.8896,183353,0
2006-06-06,5.8865,5.8865,5.5722,5.6214,2695585,0
2006-06-07,5.6541,5.7564,5.6268,5.7162,506809,0
2006-06-08,5.7078,5.7078,5.6027,5.6428,901609,0
2006-06-09,5.6428,5.6808,5.6161,5.6268,195922,0
2006-06-12,5.6108,5.6268,5.4563,5.4943,252480,0
2006-06-13,5.4996,5.5295,5.3805,5.4237,919721,0
2006-06-14,5.4265,5.4916,5.4237,5.4456,237695,0
2006-06-15,5.4645,5.4783,5.4098,5.4098,2569162,0
2006-06-16,5.4377,5.5242,5.3997,5.4131,1446491,0
2006-06-19,5.302,5.3538,5.2454,5.278,887191,0
2006-06-20,5.262,5.3639,5.224,5.3318,1495288,0
2006-06-21,5.3426,5.4237,5.2426,5.3619,944861,0
2006-06-22,5.3725,5.5862,5.3725,5.4804,628057,0
2006-06-23,5.5077,5.5108,5.451,5.4538,299426,0
2006-06-26,5.9813,5.9813,5.3752,5.4403,272074,0
2006-06-27,5.4403,5.5567,5.3831,5.4131,274661,0
2006-06-28,5.3997,5.4157,5.318,5.3864,724909,0
2006-06-29,5.3864,5.6808,5.3725,5.6541,513094,0
2006-06-30,5.6674,5.6701,5.5947,5.6701,1120451,0
2006-07-03,5.6779,5.7078,5.6674,5.6674,245087,0
2006-07-05,5.6541,5.6588,5.5455,5.6486,513094,0
2006-07-06,5.6486,5.7162,5.5755,5.5887,786272,0
2006-07-07,5.6268,5.6945,5.4783,5.5834,482041,0
2006-07-10,5.5781,5.7132,5.5781,5.6541,120880,0
2006-07-11,5.6268,5.6808,5.4969,5.6588,358205,0
2006-07-12,5.6588,5.751,5.6455,5.724,411435,0
2006-07-13,5.7372,5.7485,5.6268,5.6407,376686,0
2006-07-14,5.6407,5.6674,5.5862,5.6081,266526,0
2006-07-17,5.5996,5.6508,5.5862,5.5862,136776,0
2006-07-18,5.5915,5.6541,5.5915,5.6027,128274,0
2006-07-19,5.5996,5.6808,5.5996,5.6268,104614,0
2006-07-20,5.6268,5.6374,5.5455,5.5996,374467,0
2006-07-21,5.5862,5.6647,5.5108,5.5156,357095,0
2006-07-24,5.5156,5.5455,5.4783,5.4943,258393,0
2006-07-25,5.4943,5.5182,5.4456,5.4783,118662,0
2006-07-26,5.4645,5.5509,5.4098,5.5049,293145,0
2006-07-27,5.521,5.521,5.4403,5.4916,283533,0
2006-07-28,5.4969,5.4969,5.4265,5.4425,512724,0
2006-07-31,5.451,5.5834,5.451,5.5509,594050,0
2006-08-01,5.5509,5.5537,5.3831,5.4969,509765,0
2006-08-02,5.5455,5.6081,5.4783,5.4783,482782,0
2006-08-03,5.4804,5.5862,5.4591,5.562,726387,0
2006-08-04,5.5722,5.5834,5.4996,5.4996,200357,0
2006-08-07,5.513,5.5834,5.513,5.5722,741914,0
2006-08-08,5.5862,5.6808,5.3292,5.3912,3356544,0
2006-08-09,5.4098,5.4237,5.1935,5.2806,1000677,0
2006-08-10,5.2754,5.2754,5.1476,5.226,737107,0
2006-08-11,5.2207,5.224,5.0479,5.1182,421417,0
2006-08-14,5.1128,5.1721,5.0915,5.1668,554866,0
2006-08-15,5.2347,5.278,5.2075,5.2699,245087,0
2006-08-16,5.278,5.302,5.2347,5.278,245457,0
2006-08-17,5.2806,5.3426,5.2454,5.3346,284640,0
2006-08-18,5.3239,5.3426,5.2966,5.3292,194813,0
2006-08-21,5.3292,5.3452,5.248,5.302,269114,0
2006-08-22,5.302,5.3559,5.2754,5.3426,478346,0
2006-08-23,5.3559,5.3559,5.2886,5.2966,80219,0
2006-08-24,5.318,5.348,5.2207,5.2426,195922,0
2006-08-25,5.24,5.2454,5.1721,5.1834,248412,0
2006-08-28,5.2022,5.2993,5.2022,5.2587,241758,0
2006-08-29,5.262,5.3099,5.2372,5.2886,217362,0
2006-08-30,5.2886,5.3831,5.272,5.3698,286119,0
2006-08-31,5.3725,5.4345,5.3452,5.3944,377056,0
2006-09-01,5.3944,5.451,5.3944,5.4345,526029,0
2006-09-05,5.429,5.451,5.3132,5.3452,452467,0
2006-09-06,5.3426,5.3506,5.2347,5.2426,1586227,0
2006-09-07,5.2207,5.3452,5.216,5.3212,880908,0
2006-09-08,5.3212,5.3371,5.2754,5.2886,535272,0
2006-09-11,5.2886,5.3506,5.2372,5.3292,756702,0
2006-09-12,5.3371,5.451,5.3292,5.4131,476127,0
2006-09-13,5.429,5.4484,5.3619,5.4098,392953,0
2006-09-14,5.4098,5.4377,5.3725,5.4265,547841,0
2006-09-15,5.4265,5.4804,5.3079,5.3591,280573,0
2006-09-18,5.3698,5.4783,5.3672,5.4403,610684,0
2006-09-19,5.4265,5.4751,5.3158,5.3346,246936,0
2006-09-20,5.3318,5.4157,5.3318,5.3559,299059,0
2006-09-21,5.3292,5.3318,5.2507,5.2886,398127,0
2006-09-22,5.272,5.3292,5.2207,5.3158,244715,0
2006-09-25,5.318,5.4591,5.318,5.4345,384080,0
2006-09-26,5.4456,5.5049,5.4345,5.4591,1252791,0
2006-09-27,5.4617,5.7132,5.4617,5.6619,914917,0
2006-09-28,5.6674,5.6945,5.6129,5.6347,770380,0
2006-09-29,5.6129,5.6129,5.5182,5.5182,467993,0
2006-10-02,5.5182,5.5537,5.3672,5.4078,783686,0
2006-10-03,5.4051,5.4783,5.3885,5.3965,806605,0
2006-10-04,5.3831,5.4237,5.272,5.4098,1205841,0
2006-10-05,5.3997,5.4996,5.3997,5.4943,205164,0
2006-10-06,5.4862,5.521,5.4377,5.4702,567064,0
2006-10-09,5.4723,5.5669,5.4723,5.5108,492761,0
2006-10-10,5.513,5.7078,5.513,5.6945,562997,0
2006-10-11,5.6619,5.7485,5.6347,5.6779,617705,0
2006-10-12,5.6674,5.7654,5.5537,5.6027,241758,0
2006-10-13,5.6048,5.7023,5.6048,5.6808,137513,0
2006-10-16,5.7078,5.8242,5.6619,5.8211,205532,0
2006-10-17,5.7917,5.8026,5.727,5.7617,151562,0
2006-10-18,5.7654,5.8836,5.751,5.8481,436945,0
2006-10-19,5.8512,5.9322,5.7864,5.8404,157476,0
2006-10-20,5.8158,5.8295,5.6753,5.7078,715666,0
2006-10-23,5.6808,5.7996,5.6753,5.7162,1274230,0
2006-10-24,5.7162,5.8571,5.6779,5.7617,1974744,0
2006-10-25,5.7755,5.8242,5.6945,5.7347,2079726,0
2006-10-26,5.9112,6.3306,5.9112,6.0623,7488639,0
2006-10-27,6.0623,6.4817,6.0623,6.3569,10187920,0
2006-10-30,6.3605,6.5704,6.3605,6.5603,3514021,0
2006-10-31,6.5572,6.736,6.2897,6.6413,3970925,0
2006-11-01,6.6491,6.7631,6.6112,6.7469,1712283,0
2006-11-02,6.7066,6.8309,6.6551,6.7984,1348532,0
2006-11-03,6.8009,6.8681,6.7571,6.8194,919352,0
2006-11-06,6.7847,6.8309,6.7631,6.8032,1009921,0
2006-11-07,6.8032,6.8176,6.7762,6.8063,559671,0
2006-11-08,6.8032,6.8872,6.736,6.76,568543,0
2006-11-09,6.7571,6.7816,6.6305,6.7793,1465347,0
2006-11-10,6.8009,6.8009,6.6737,6.7654,743762,0
2006-11-13,6.7685,6.8604,6.7438,6.7492,1179965,0
2006-11-14,6.7492,6.7685,6.609,6.7571,1353338,0
2006-11-15,6.7571,6.8176,6.7553,6.7571,764464,0
2006-11-16,6.6899,7.063,6.598,6.7253,6645067,0
2006-11-17,6.7168,6.7631,6.6491,6.7469,2404289,0
2006-11-20,6.7469,6.8333,6.709,6.8117,2097471,0
2006-11-21,6.7816,6.8956,6.7469,6.8632,2232398,0
2006-11-22,6.8716,6.8716,6.7739,6.8141,297209,0
2006-11-24,6.8735,6.8956,6.7949,6.8032,235104,0
2006-11-27,6.8194,6.898,6.7871,6.8902,517900,0
2006-11-28,6.8926,7.0552,6.8176,7.0337,2065680,0
2006-11-29,7.0337,7.0846,6.8716,6.8926,2969505,0
2006-11-30,6.9113,6.9796,6.9011,6.9652,423262,0
2006-12-01,6.9652,6.9742,6.8735,6.9496,483520,0
2006-12-04,6.9496,6.9983,6.9094,6.9467,1170725,0
2006-12-05,6.9796,7.0337,6.7949,6.9652,4957556,0
2006-12-06,6.9796,7.0067,6.9551,6.9983,1653502,0
2006-12-07,7.0011,7.0253,6.9767,7.0067,523443,0
2006-12-08,6.9983,7.0067,6.931,6.9929,3652273,0
2006-12-11,7.0144,7.1014,7.009,7.1014,1344834,0
2006-12-12,7.1093,7.201,7.0984,7.1956,1614690,0
2006-12-13,7.2232,7.3305,7.2141,7.3282,2273800,0
2006-12-14,7.369,7.5178,7.3042,7.342,1387715,0
2006-12-15,7.3552,7.3715,7.2904,7.3582,1237262,0
2006-12-18,7.3846,7.4177,7.342,7.3798,829523,0
2006-12-19,7.3935,7.45,7.2663,7.4068,1927423,0
2006-12-20,7.4259,7.4962,7.3282,7.4038,753744,0
2006-12-21,7.4475,7.4908,7.3582,7.3846,599226,0
2006-12-22,7.3505,7.5148,7.3505,7.5148,392953,0
2006-12-26,7.4799,7.6096,7.4392,7.5585,218469,0
2006-12-27,7.5603,7.5934,7.5232,7.5393,292773,0
2006-12-28,7.5663,7.5717,7.4799,7.5015,276876,0
2006-12-29,7.5094,7.5585,7.4392,7.5502,328263,0
2007-01-03,7.537,7.6373,7.537,7.6311,654672,0
2007-01-04,7.6288,8.1158,7.5772,7.8458,866492,0
2007-01-05,7.8474,7.9207,7.7937,7.8803,563367,0
2007-01-08,7.877,7.877,7.669,7.7476,954103,0
2007-01-09,7.75,7.8803,7.7098,7.8803,3153228,0
2007-01-10,7.877,7.8852,7.8016,7.8342,657260,0
2007-01-11,7.7637,8.4239,7.7368,7.8935,657631,0
2007-01-12,7.896,8.1158,7.8721,8.0376,438420,0
2007-01-16,8.0698,8.1101,7.9989,8.0286,817327,0
2007-01-17,8.0426,8.0755,7.9585,7.9849,334913,0
2007-01-18,8.045,8.1019,7.8317,7.8878,591461,0
2007-01-19,7.8878,7.905,7.6966,7.8721,405521,0
2007-01-22,7.8829,7.8829,7.7344,7.8474,591830,0
2007-01-23,7.8803,7.9371,7.8746,7.9075,263199,0
2007-01-24,7.905,7.9207,7.8342,7.8638,822132,0
2007-01-25,7.8589,7.8803,7.7613,7.7692,305712,0
2007-01-26,7.8721,7.8803,7.7721,7.8232,1040971,0
2007-01-29,7.7962,7.7991,7.7259,7.7962,862426,0
2007-01-30,7.7962,7.8721,7.7692,7.8317,939314,0
2007-01-31,7.8183,7.8232,7.6935,7.8232,4245584,0
2007-02-01,7.813,7.8878,7.6504,7.8852,876103,0
2007-02-02,7.905,7.905,7.7613,7.7937,445445,0
2007-02-05,7.8153,7.8366,7.675,7.6827,484626,0
2007-02-06,7.6827,7.7536,7.6234,7.6966,942642,0
2007-02-07,7.7152,7.7991,7.6504,7.7098,1248723,0
2007-02-08,7.7098,7.7152,7.6719,7.7043,868341,0
2007-02-09,7.669,7.7205,7.3095,7.7043,536383,0
2007-02-12,7.6827,7.7043,7.5178,7.564,423262,0
2007-02-13,7.5603,7.6096,7.5063,7.5772,430897,0
2007-02-14,7.6012,7.6882,7.5047,7.6882,659139,0
2007-02-15,7.6966,7.7121,7.6582,7.6719,591830,0
2007-02-16,7.6311,7.6449,7.591,7.5934,173003,0
2007-02-20,7.6096,7.6935,7.6012,7.6426,404783,0
2007-02-21,7.6426,7.6426,7.5208,7.534,527879,0
2007-02-22,7.5472,7.564,7.4853,7.5472,391841,0
2007-02-23,7.5742,7.8391,7.4878,7.7043,2620913,0
2007-02-26,7.6288,7.7205,7.4878,7.5663,1197339,0
2007-02-27,7.5472,7.5472,6.7384,7.2663,2198018,0
2007-02-28,7.2472,7.4986,7.1525,7.4962,1133756,0
2007-03-01,7.4986,7.5934,7.4205,7.5472,1531884,0
2007-03-02,7.5585,7.5742,7.4962,7.537,819912,0
2007-03-05,7.5063,7.5063,7.3636,7.3798,780730,0
2007-03-06,7.4038,7.4523,7.2526,7.2635,571130,0
2007-03-07,7.2904,7.3846,7.2232,7.2257,352660,0
2007-03-08,7.2442,7.2819,7.147,7.1686,761137,0
2007-03-09,7.1656,7.2501,7.1337,7.2389,645801,0
2007-03-12,7.2418,7.396,7.2094,7.3095,966671,0
2007-03-13,7.2718,7.2718,7.1848,7.204,1150394,0
2007-03-14,7.2064,7.228,7.0768,7.1686,1873082,0
2007-03-15,7.1356,7.1686,7.0984,7.117,1046148,0
2007-03-16,7.1416,7.2141,7.1416,7.2141,324935,0
2007-03-19,7.1261,7.2197,7.1038,7.2178,697553,0
2007-03-20,7.201,7.2178,7.1632,7.1956,1100487,0
2007-03-21,7.1795,7.1818,7.0067,7.1356,1193642,0
2007-03-22,7.177,7.2851,7.1579,7.2526,826568,0
2007-03-23,7.2334,7.3042,7.204,7.3042,503854,0
2007-03-26,7.2904,7.2904,7.1337,7.2094,469103,0
2007-03-27,7.2197,7.2197,7.1146,7.1656,338611,0
2007-03-28,7.1416,7.1686,7.1014,7.117,300167,0
2007-03-29,7.1146,7.1525,7.0931,7.15,346377,0
2007-03-30,7.15,7.1686,7.0876,7.117,365968,0
2007-04-02,7.1579,7.204,7.0199,7.1277,440268,0
2007-04-03,7.1446,7.2124,7.1277,7.177,594788,0
2007-04-04,7.1931,7.2772,7.1416,7.2735,892367,0
2007-04-05,7.2635,7.3204,7.2556,7.3204,554866,0
2007-04-09,7.3305,7.3846,7.2442,7.2663,730084,0
2007-04-10,7.2663,7.3042,7.2472,7.2688,516420,0
2007-04-11,7.3042,7.3582,7.2688,7.3305,410326,0
2007-04-12,7.3445,7.3445,7.2982,7.3305,287229,0
2007-04-13,7.339,7.3606,7.2964,7.3606,307560,0
2007-04-16,7.3305,7.6096,7.3305,7.5717,752633,0
2007-04-17,7.5717,7.7098,7.5472,7.6611,597376,0
2007-04-18,7.6719,7.7152,7.5772,7.5879,826568,0
2007-04-19,7.5879,7.7883,7.5585,7.7421,854291,0
2007-04-20,7.7421,7.7476,7.6012,7.7205,487217,0
2007-04-23,7.7205,7.7536,7.6935,7.7536,266526,0
2007-04-24,7.7637,7.7721,7.6426,7.7259,972605,0
2007-04-25,7.7259,7.7937,7.6582,7.7799,1160744,0
2007-04-26,7.813,8.1101,7.7667,8.0557,1263138,0
2007-04-27,7.9799,8.0476,7.8075,7.8458,1712283,0
2007-04-30,7.8474,7.8474,7.6851,7.723,1272381,0
2007-05-01,7.7398,7.877,7.6125,7.7152,1931492,0
2007-05-02,7.7421,7.7451,7.6611,7.6611,721949,0
2007-05-03,7.675,7.6798,7.6257,7.6719,265786,0
2007-05-04,7.6767,7.7853,7.5772,7.7853,500156,0
2007-05-07,7.8259,7.9256,7.7476,7.8474,653195,0
2007-05-08,7.8531,8.0886,7.7991,7.9891,1856450,0
2007-05-09,7.9611,7.9833,7.813,7.9833,844679,0
2007-05-10,7.9536,7.9989,7.8391,7.8458,1667553,0
2007-05-11,7.8391,7.9075,7.8391,7.8803,924529,0
2007-05-14,7.8803,7.9717,7.8721,7.9536,819173,0
2007-05-15,7.9692,8.0508,7.9692,7.9799,510873,0
2007-05-16,7.9717,7.975,7.75,7.7883,602550,0
2007-05-17,7.7937,7.8935,7.6935,7.7613,1977700,0
2007-05-18,7.7667,7.9783,7.7536,7.8458,1182923,0
2007-05-21,7.8458,7.9428,7.8259,7.8829,753744,0
2007-05-22,7.8878,7.9471,7.8721,7.9339,297946,0
2007-05-23,7.9297,7.9297,7.8424,7.8531,321238,0
2007-05-24,7.8746,8.0096,7.8474,7.9799,552277,0
2007-05-25,7.9692,7.9932,7.9585,7.9585,374101,0
2007-05-29,7.9799,7.9799,7.7307,7.7637,852813,0
2007-05-30,7.7637,7.8829,7.6311,7.7014,2109297,0
2007-05-31,7.6935,7.8614,7.6935,7.8614,882385,0
2007-06-01,7.8672,7.9561,7.8232,7.9561,1606926,0
2007-06-04,7.7991,7.8746,7.7613,7.8614,1009921,0
2007-06-05,7.8285,7.8531,7.7853,7.8507,763355,0
2007-06-06,7.8507,7.8557,7.7799,7.8557,999198,0
2007-06-07,7.8589,7.8746,7.777,7.8317,899023,0
2007-06-08,7.9668,7.9692,7.8259,7.9668,885713,0
2007-06-11,7.9692,7.9692,7.8638,7.8672,490911,0
2007-06-12,7.8285,7.9692,7.8285,7.8935,389995,0
2007-06-13,7.9256,7.9536,7.8721,7.9239,380382,0
2007-06-14,7.8918,7.9799,7.8208,7.8208,992915,0
2007-06-15,7.8589,8.148,7.8474,8.0022,1112317,0
2007-06-18,7.905,7.9256,7.6935,7.8672,701253,0
2007-06-19,7.8672,7.8672,7.777,7.8557,493501,0
2007-06-20,7.8696,7.8721,7.7883,7.8016,922680,0
2007-06-21,7.8366,7.8589,7.6042,7.6827,1238002,0
2007-06-22,7.6935,7.7344,7.5472,7.564,756702,0
2007-06-25,7.5742,7.675,7.4986,7.669,741914,0
2007-06-26,7.7068,7.7068,7.5208,7.6636,673897,0
2007-06-27,7.6719,7.6719,7.4908,7.5772,589246,0
2007-06-28,7.585,7.7176,7.555,7.675,678332,0
2007-06-29,7.7121,7.7259,7.5124,7.6666,767421,0
2007-07-02,7.6827,7.8016,7.6426,7.6767,1270904,0
2007-07-03,7.7152,7.7637,7.5472,7.5717,300905,0
2007-07-05,7.6042,7.723,7.4986,7.585,425111,0
2007-07-06,7.5694,7.6966,7.5694,7.6851,283160,0
2007-07-09,7.6851,7.6966,7.5047,7.6611,678332,0
2007-07-10,7.6288,7.6798,7.5742,7.6504,565216,0
2007-07-11,7.6767,7.6767,7.5742,7.6012,287967,0
2007-07-12,7.6473,7.7613,7.6311,7.7368,354876,0
2007-07-13,7.7368,7.7368,7.6388,7.669,655045,0
2007-07-16,7.6966,7.7721,7.6666,7.6989,199618,0
2007-07-17,7.7344,7.7667,7.6719,7.7205,102025,0
2007-07-18,7.723,7.8935,7.6373,7.8016,472061,0
2007-07-19,7.8589,7.8721,7.675,7.729,772595,0
2007-07-20,7.7583,7.813,7.6851,7.6882,395540,0
2007-07-23,7.729,7.8039,7.537,7.6767,400715,0
2007-07-24,7.6527,7.91,7.6335,7.7068,436945,0
2007-07-25,7.7368,7.7613,7.6042,7.6388,554866,0
2007-07-26,7.6234,7.7014,7.4631,7.5742,611422,0
2007-07-27,7.5742,7.7421,7.4392,7.534,687204,0
2007-07-30,7.5472,7.5694,7.2663,7.4014,785905,0
2007-07-31,7.4853,7.5178,7.2389,7.4259,1593987,0
2007-08-01,7.4177,7.6234,7.2635,7.3715,571866,0
2007-08-02,7.3743,7.3743,7.2064,7.2257,700879,0
2007-08-03,7.2257,7.2982,6.9952,7.009,877580,0
2007-08-06,7.0037,7.1525,6.8254,7.0473,650238,0
2007-08-07,7.0282,7.0822,6.6521,6.9844,1570916,0
2007-08-08,6.9898,7.2718,6.9173,6.9496,1284582,0
2007-08-09,6.8525,7.4014,6.8525,7.174,1484567,0
2007-08-10,7.1686,7.3258,6.7469,6.7871,1383651,0
2007-08-13,6.8194,6.9712,6.5495,6.7277,1595096,0
2007-08-14,6.7793,6.7931,6.7253,6.7277,512352,0
2007-08-15,6.7253,6.7306,6.1704,6.4463,1324504,0
2007-08-16,6.3977,6.4787,6.1919,6.3569,1587703,0
2007-08-17,6.5603,6.5603,6.3545,6.5063,857249,0
2007-08-20,6.6281,6.6684,6.4655,6.4764,770008,0
2007-08-21,6.4925,6.5519,6.4463,6.4601,913069,0
2007-08-22,6.4925,6.598,6.4787,6.5651,699032,0
2007-08-23,6.5867,6.6467,6.4031,6.5651,704580,0
2007-08-24,6.5867,6.5867,6.4463,6.5735,1522644,0
2007-08-27,6.5273,6.6227,6.4925,6.5326,490544,0
2007-08-28,6.5117,6.5519,6.319,6.3652,5857685,0
2007-08-29,6.3947,6.5082,6.2596,6.4979,3796812,0
2007-08-30,6.4433,6.6467,6.4385,6.6058,2125565,0
2007-08-31,6.6058,6.8657,6.6035,6.8657,3740253,0
2007-09-04,6.8848,6.9412,6.7931,6.9011,293513,0
2007-09-05,6.8819,6.9442,6.7384,6.7654,509765,0
2007-09-06,6.7384,6.8578,6.7384,6.8254,1792497,0
2007-09-07,6.7931,6.9767,6.733,6.9257,768159,0
2007-09-10,6.9113,7.1848,6.9113,7.0199,2335532,0
2007-09-11,6.9742,7.1261,6.8333,7.0253,3904016,0
2007-09-12,7.0253,7.0715,6.8632,6.9065,551906,0
2007-09-13,6.9257,6.9257,6.7931,6.8092,635822,0
2007-09-14,6.7949,6.8681,6.7631,6.8194,1890088,0
2007-09-17,6.7631,6.898,6.7631,6.7816,2917754,0
2007-09-18,6.8495,6.877,6.6551,6.7847,1345944,0
2007-09-19,6.8309,6.9257,6.7739,6.8411,1548150,0
2007-09-20,6.8411,6.9634,6.8411,6.8716,542668,0
2007-09-21,6.8735,6.9335,6.7469,6.7685,1091247,0
2007-09-24,6.7522,6.7522,6.6684,6.6684,1395847,0
2007-09-25,6.6191,6.7438,6.6191,6.7222,784057,0
2007-09-26,6.7409,6.7685,6.6191,6.6928,743024,0
2007-09-27,6.733,7.1686,6.7277,7.0931,2470459,0
2007-09-28,7.0931,7.1146,6.7222,6.898,2385438,0
2007-10-01,6.9196,6.931,6.7708,6.8681,868709,0
2007-10-02,6.8525,6.9496,6.8525,6.9335,841723,0
2007-10-03,6.9467,7.0037,6.9094,6.9742,785535,0
2007-10-04,6.9574,7.0067,6.8681,6.982,1413961,0
2007-10-05,6.9844,7.3715,6.9844,7.1632,714187,0
2007-10-08,7.1795,7.2501,7.063,7.117,279096,0
2007-10-09,7.174,7.1931,7.0438,7.1553,472061,0
2007-10-10,7.1848,7.2928,7.147,7.2232,260244,0
2007-10-11,7.2232,7.3822,7.201,7.3204,360790,0
2007-10-12,7.2964,7.3121,7.1656,7.2873,1063889,0
2007-10-15,7.369,7.4177,7.2418,7.3305,863533,0
2007-10-16,7.2873,7.3174,7.2064,7.2124,565953,0
2007-10-17,7.2663,7.2663,7.0528,7.1686,563738,0
2007-10-18,6.9496,6.9496,6.7277,6.8848,898650,0
2007-10-19,6.8681,6.9599,6.8194,6.8872,821024,0
2007-10-22,6.8309,6.8926,6.7984,6.8411,555975,0
2007-10-23,6.8356,6.9142,6.8092,6.8387,368552,0
2007-10-24,6.847,7.1903,6.7384,6.898,277985,0
2007-10-25,6.877,6.8848,6.7816,6.8735,225497,0
2007-10-26,6.8716,6.8926,6.7816,6.8735,355616,0
2007-10-29,6.8735,6.9034,6.7384,6.8176,360790,0
2007-10-30,6.7762,6.8848,6.7762,6.8604,424744,0
2007-10-31,6.8441,6.8848,6.6767,6.877,948186,0
2007-11-01,6.8063,6.9196,6.733,6.8176,560041,0
2007-11-02,6.8063,6.8309,6.7199,6.8176,317171,0
2007-11-05,6.7931,6.8032,6.7168,6.7522,330108,0
2007-11-06,6.7685,6.7984,6.5651,6.6521,729715,0
2007-11-07,6.6191,6.6821,6.4576,6.4925,772595,0
2007-11-08,6.5386,6.7762,6.3977,6.4655,3614568,0
2007-11-09,6.4433,6.8848,6.4433,6.8632,943381,0
2007-11-12,6.8279,7.0768,6.7438,6.7847,935988,0
2007-11-13,6.8032,7.3882,6.8032,7.342,669091,0
2007-11-14,7.3473,7.4799,7.1903,7.1931,564477,0
2007-11-15,7.1848,7.2904,6.9688,7.0737,507918,0
2007-11-16,7.0715,7.231,6.9599,7.1931,341939,0
2007-11-19,7.1716,7.4093,7.0337,7.3174,697185,0
2007-11-20,7.3743,7.3743,7.0253,7.1956,674266,0
2007-11-21,7.1818,7.2982,6.9952,7.0361,398497,0
2007-11-23,7.0876,7.1716,7.0876,7.1416,110901,0
2007-11-26,7.1716,7.1848,6.9551,6.988,356355,0
2007-11-27,6.9983,7.2418,6.9742,7.1553,361900,0
2007-11-28,7.1686,7.4308,7.1686,7.4177,321977,0
2007-11-29,7.3582,7.4337,7.258,7.342,562627,0
2007-11-30,7.3985,7.4908,7.2928,7.3743,633441,0
2007-12-03,7.3715,7.4093,7.2501,7.3042,300167,0
2007-12-04,7.315,7.4608,7.1903,7.4421,562997,0
2007-12-05,7.5063,7.5063,7.258,7.3282,496086,0
2007-12-06,7.2904,7.3258,7.1931,7.2635,866122,0
2007-12-07,7.2819,7.423,7.2442,7.3935,356726,0
2007-12-10,7.4421,7.4421,7.336,7.4127,347855,0
2007-12-11,7.3798,7.5717,7.3473,7.3985,405150,0
2007-12-12,7.6234,7.6234,7.1656,7.3095,567433,0
2007-12-13,7.2982,7.4392,7.2688,7.4127,435467,0
2007-12-14,7.3715,7.4986,7.339,7.4931,324194,0
2007-12-17,7.4523,7.4584,7.2603,7.2819,392215,0
2007-12-18,7.2928,7.4205,7.2094,7.3445,246936,0
2007-12-19,7.336,7.4931,7.336,7.4205,298688,0
2007-12-20,7.4127,7.4686,7.3582,7.45,185570,0
2007-12-21,7.4475,7.531,7.3846,7.4177,403304,0
2007-12-24,7.4392,7.729,7.4205,7.729,178547,0
2007-12-26,7.6582,7.6582,7.537,7.537,150083,0
2007-12-27,7.537,7.5694,7.45,7.45,150083,0
2007-12-28,7.4746,7.555,7.4392,7.4799,199988,0
2007-12-31,7.5208,7.537,7.423,7.4824,167827,0
2008-01-02,7.5256,7.5256,7.3582,7.3822,195922,0
2008-01-03,7.423,7.45,7.3305,7.3822,447294,0
2008-01-04,7.3522,7.5047,7.2556,7.2873,311996,0
2008-01-07,7.3258,7.3258,7.1795,7.1818,299799,0
2008-01-08,7.2982,7.3552,7.1716,7.1986,258765,0
2008-01-09,7.2197,7.2197,7.0144,7.1093,434724,0
2008-01-10,7.0114,7.0799,6.9652,7.0037,495718,0
2008-01-11,6.8926,6.9574,6.7631,6.7984,617338,0
2008-01-14,6.898,6.9065,6.7631,6.8387,290186,0
2008-01-15,6.8254,6.8254,6.4817,6.4817,623253,0
2008-01-16,6.4409,6.7253,6.4409,6.6281,447294,0
2008-01-17,6.7012,6.7438,6.5009,6.5082,215883,0
2008-01-18,6.5195,6.6329,6.4463,6.4655,313843,0
2008-01-22,6.1786,6.4163,6.1457,6.2165,515679,0
2008-01-23,6.1116,6.3168,6.0923,6.3029,502372,0
2008-01-24,6.3569,6.5142,6.3245,6.4817,565216,0
2008-01-25,6.4817,6.4949,6.2952,6.2952,289816,0
2008-01-28,6.2897,6.6245,6.2897,6.5896,410467,0
2008-01-29,6.6281,6.6281,6.4085,6.4679,407370,0
2008-01-30,6.4001,6.4576,6.1757,6.2243,592939,0
2008-01-31,6.1998,6.1998,5.9405,6.0137,665028,0
2008-02-01,6.1811,6.9496,6.1811,6.6467,2114254,0
2008-02-04,6.5165,6.8176,6.5165,6.6684,754114,0
2008-02-05,6.6005,6.7114,6.4625,6.5009,767053,0
2008-02-06,6.5195,6.5195,6.1948,6.238,607356,0
2008-02-07,6.2681,6.3168,6.0869,6.1217,693490,0
2008-02-08,6.0816,6.3922,5.9975,6.3275,1360729,0
2008-02-11,6.2952,6.3569,6.2435,6.3437,381495,0
2008-02-12,6.3844,6.4787,6.2273,6.2681,940054,0
2008-02-13,6.2628,6.3922,6.2628,6.3545,1252791,0
2008-02-14,6.3569,6.3844,6.1732,6.2243,422895,0
2008-02-15,6.5735,6.7631,6.3245,6.4061,1526341,0
2008-02-19,6.4085,6.4625,6.2189,6.2765,676853,0
2008-02-20,6.2033,6.2897,6.1811,6.1919,642106,0
2008-02-21,6.2681,6.4709,6.2519,6.2897,778141,0
2008-02-22,6.3168,6.3329,6.162,6.2111,440268,0
2008-02-25,6.2536,6.4925,6.2536,6.4787,734151,0
2008-02-26,6.4895,6.5009,6.4193,6.4541,502742,0
2008-02-27,6.3844,6.6035,6.3701,6.4847,660220,0
2008-02-28,6.5326,6.5326,6.4277,6.4385,576306,0
2008-02-29,6.4522,6.4764,6.2033,6.292,473170,0
2008-03-03,6.2681,6.3784,6.1919,6.3383,671202,0
2008-03-04,6.319,6.319,5.9568,6.1163,1400652,0
2008-03-05,6.1679,6.3275,6.0816,6.0923,471692,0
2008-03-06,6.0869,6.2142,6.0677,6.1518,338611,0
2008-03-07,6.1488,6.1919,5.8728,5.8896,1277926,0
2008-03-10,5.9376,5.9376,5.6701,5.6887,572979,0
2008-03-11,5.6968,5.7539,5.5755,5.6647,594419,0
2008-03-12,5.7023,5.7215,5.5402,5.6486,353030,0
2008-03-13,5.6374,5.7617,5.429,5.7215,470950,0
2008-03-14,5.7755,5.7755,5.4563,5.5376,925268,0
2008-03-17,5.4702,5.5483,5.3371,5.4804,422895,0
2008-03-18,5.5834,5.7809,5.2561,5.4804,1010291,0
2008-03-19,5.5429,5.559,5.4671,5.559,844310,0
2008-03-20,5.5996,5.6294,5.3591,5.4098,751526,0
2008-03-24,5.4157,5.5242,5.4098,5.4943,581479,0
2008-03-25,5.4783,5.5669,5.4098,5.4617,1442056,0
2008-03-26,5.5483,5.6407,5.2993,5.3292,2662314,0
2008-03-27,5.4098,5.4783,5.318,5.318,1190950,0
2008-03-28,5.272,5.2966,5.1315,5.232,1205841,0
2008-03-31,5.2587,5.3864,4.9669,5.1423,2986141,0
2008-04-01,5.1454,5.4969,5.1454,5.4051,2551601,0
2008-04-02,5.3591,5.5182,5.2993,5.3885,775922,0
2008-04-03,5.3885,5.3885,5.272,5.3559,703470,0
2008-04-04,5.3318,5.4212,5.2886,5.3099,370772,0
2008-04-07,5.3046,5.5969,5.278,5.3912,392215,0
2008-04-08,5.4078,5.4098,5.3452,5.3912,1379582,0
2008-04-09,5.3912,5.4051,5.3099,5.4051,877580,0
2008-04-10,5.4051,5.4078,5.3292,5.348,635083,0
2008-04-11,5.2913,5.3912,5.1641,5.1721,539338,0
2008-04-14,5.1721,5.1749,5.0613,5.1209,633570,0
2008-04-15,5.1102,5.2022,5.0668,5.1534,886814,0
2008-04-16,5.6268,5.6268,5.1668,5.2454,1362149,0
2008-04-17,5.24,5.2966,5.24,5.2754,768000,0
2008-04-18,5.0099,5.3426,5.0099,5.1914,666530,0
2008-04-21,5.6268,5.6268,5.1395,5.1454,595574,0
2008-04-22,5.1588,5.1914,5.0964,5.0964,819132,0
2008-04-23,5.1967,5.1967,5.0723,5.0915,799596,0
2008-04-24,5.0995,5.1395,5.0479,5.0613,659735,0
2008-04-25,5.1588,5.1588,4.9964,5.124,503808,0
2008-04-28,5.1342,5.2075,5.0178,5.1395,962454,0
2008-04-29,5.1395,5.2534,5.124,5.2507,1061777,0
2008-04-30,5.1914,5.3672,5.1374,5.1454,905707,0
2008-05-01,5.1289,5.5264,5.1289,5.4563,1318075,0
2008-05-02,5.4377,5.4702,5.178,5.2534,1250111,0
2008-05-05,5.1935,5.3046,5.1935,5.2534,648404,0
2008-05-06,5.2507,5.2754,5.21,5.264,348815,0
2008-05-07,5.2754,5.429,5.2294,5.248,1153477,0
2008-05-08,5.262,5.3158,5.064,5.1102,667758,0
2008-05-09,4.9939,5.0504,4.6123,4.883,4365048,0
2008-05-12,4.753,5.216,4.7475,5.1289,2301760,0
2008-05-13,5.0775,5.1834,4.9289,5.1588,3452105,0
2008-05-14,5.2075,5.6161,5.1802,5.5455,3003036,0
2008-05-15,5.5343,5.6701,5.4804,5.5755,1910188,0
2008-05-16,5.6214,5.6214,5.4884,5.5834,1397238,0
2008-05-19,5.6129,5.6268,5.5022,5.5537,829458,0
2008-05-20,5.4804,5.5242,5.4377,5.5049,1131370,0
2008-05-21,5.9675,5.9706,4.9639,5.6081,2515680,0
2008-05-22,5.5996,5.6732,5.4591,5.5834,1155654,0
2008-05-23,5.5834,5.6129,5.5242,5.5947,679763,0
2008-05-27,5.5947,5.6779,5.5669,5.6188,1245072,0
2008-05-28,5.5996,5.6701,5.5722,5.6374,1423256,0
2008-05-29,5.6374,5.8134,5.5669,5.7701,1970596,0
2008-05-30,5.7462,5.7701,5.4783,5.5648,2501712,0
2008-06-02,6.0833,6.0833,5.3752,5.4617,1833876,0
2008-06-03,5.451,5.7023,5.451,5.6374,1556032,0
2008-06-04,5.5996,5.6566,5.562,5.6214,533141,0
2008-06-05,5.6486,5.7594,5.6188,5.7407,972303,0
2008-06-06,5.6834,5.7215,5.4617,5.4645,875736,0
2008-06-09,5.4563,5.5722,5.4237,5.5295,1429421,0
2008-06-10,5.4645,6.0816,5.2806,5.348,1260091,0
2008-06-11,5.3079,5.3079,5.1128,5.2022,1163700,0
2008-06-12,5.2022,5.2128,5.0099,5.0802,916232,0
2008-06-13,5.0314,5.1834,5.0154,5.1374,672864,0
2008-06-16,5.1182,5.1668,5.0723,5.1588,416048,0
2008-06-17,5.1721,5.1993,5.0453,5.0829,366697,0
2008-06-18,5.0915,5.0936,4.9315,4.9694,421072,0
2008-06-19,4.9448,5.0613,4.9369,5.0344,451752,0
2008-06-20,4.9964,5.0964,4.8854,5.0613,1006554,0
2008-06-23,5.0857,5.1395,4.9559,4.9853,630904,0
2008-06-24,4.9639,5.1128,4.9639,5.0044,953549,0
2008-06-25,5.0019,5.1289,4.9775,5.0019,605071,0
2008-06-26,5.0044,5.0479,4.9234,4.9448,343512,0
2008-06-27,4.9234,4.9289,4.81,4.8744,1016758,0
2008-06-30,4.8775,4.91,4.764,4.8235,957560,0
2008-07-01,4.796,4.8015,4.6393,4.7205,724966,0
2008-07-02,4.764,4.845,4.6502,4.7368,921249,0
2008-07-03,4.7501,4.7775,4.4878,4.5988,798569,0
2008-07-07,4.6339,4.6393,4.1497,4.1497,4136775,0
2008-07-08,4.0822,4.1118,3.9765,4.0009,2412316,0
2008-07-09,4.0199,4.0847,3.9821,4.0092,1404501,0
2008-07-10,4.0361,4.0875,3.8359,3.8413,2098249,0
2008-07-11,3.8224,3.9631,3.7819,3.8359,1683326,0
2008-07-14,3.9008,3.9604,3.5249,3.5438,3882430,0
2008-07-15,3.5221,3.5492,3.2137,3.322,5068279,0
2008-07-16,3.3598,3.5518,3.3058,3.5492,5153729,0
2008-07-17,3.5329,3.7629,3.5329,3.7249,1777043,0
2008-07-18,3.7629,3.9793,3.7114,3.9685,2288241,0
2008-07-21,3.9388,4.0308,3.9225,3.9576,1136508,0
2008-07-22,3.8197,4.0605,3.8116,4.0388,1347146,0
2008-07-23,4.0577,4.3066,4.0577,4.2822,1122627,0
2008-07-24,4.2336,4.2932,4.0713,4.1037,2079885,0
2008-07-25,4.0713,4.3905,4.0713,4.3255,1485256,0
2008-07-28,4.3417,4.3609,4.0793,4.0793,1276899,0
2008-07-29,4.1173,4.3255,4.0956,4.2958,1009584,0
2008-07-30,4.3581,4.4338,4.3282,4.4147,894278,0
2008-07-31,4.3499,4.4013,4.2119,4.3175,3192397,0
2008-08-01,4.2498,4.3472,4.1903,4.2796,1160226,0
2008-08-04,4.3337,4.3688,4.2498,4.2742,801738,0
2008-08-05,4.3446,4.4364,4.3282,4.3986,1913608,0
2008-08-06,4.3688,4.3716,3.9388,4.3282,2929867,0
2008-08-07,4.3417,4.4147,4.1308,4.1876,1289312,0
2008-08-08,4.2147,4.4122,4.1983,4.3417,1801014,0
2008-08-11,4.5988,4.891,4.5176,4.8015,3336995,0
2008-08-12,4.7611,4.8045,4.5691,4.6259,2045802,0
2008-08-13,4.5122,4.5933,4.3878,4.5636,1568714,0
2008-08-14,4.5744,4.6259,4.523,4.596,909215,0
2008-08-15,4.6096,4.78,4.5853,4.7422,1850624,0
2008-08-18,4.7341,4.91,4.6962,4.7911,2340551,0
2008-08-19,4.7314,4.7314,4.4717,4.4959,1032555,0
2008-08-20,4.523,4.5393,4.4283,4.4851,914054,0
2008-08-21,4.431,4.5907,4.431,4.5907,689314,0
2008-08-22,4.5907,4.7286,4.542,4.5907,838392,0
2008-08-25,4.542,4.6015,4.45,4.5258,1356560,0
2008-08-26,4.5447,4.6068,4.4068,4.4824,840973,0
2008-08-27,4.4742,4.5312,4.4257,4.5122,784597,0
2008-08-28,4.5367,4.5717,4.4798,4.5447,737318,0
2008-08-29,4.5717,4.6042,4.5068,4.5367,805023,0
2008-09-02,4.5853,4.6962,4.5095,4.5474,702542,0
2008-09-03,4.5312,4.5907,4.4634,4.4987,776519,0
2008-09-04,4.5122,4.5555,4.4742,4.5258,619785,0
2008-09-05,4.5283,4.5664,4.4068,4.4392,1082459,0
2008-09-08,4.5771,4.6502,4.3986,4.4959,754540,0
2008-09-09,4.45,4.45,4.2282,4.2309,1157064,0
2008-09-10,4.2012,4.2282,4.0388,4.0551,1238181,0
2008-09-11,4.0092,4.0361,3.8927,4.0361,913228,0
2008-09-12,3.9955,4.1497,3.9955,4.0713,814044,0
2008-09-15,4.0308,4.0551,3.8333,3.8765,1551624,0
2008-09-16,3.8008,3.9576,3.7547,3.7954,1702376,0
2008-09-17,3.7034,3.8333,3.6654,3.7087,1599424,0
2008-09-18,3.99,4.0117,3.5979,3.7872,3027934,0
2008-09-19,4.1037,4.2119,3.9955,4.0308,1266039,0
2008-09-22,4.0442,4.0793,3.844,3.8521,594419,0
2008-09-23,3.8413,3.9576,3.8197,3.8496,748106,0
2008-09-24,3.8333,3.9333,3.7629,3.7872,858119,0
2008-09-25,3.7872,3.909,3.7845,3.8603,1098567,0
2008-09-26,3.7845,3.8197,3.7223,3.8197,1094982,0
2008-09-29,3.7547,3.8116,3.6304,3.7034,1236858,0
2008-09-30,3.6845,3.7466,3.5817,3.7007,2606165,0
2008-10-01,3.6629,3.7034,3.5817,3.6384,850386,0
2008-10-02,3.7196,3.7196,3.4437,3.4816,851349,0
2008-10-03,3.56,3.56,3.3003,3.3247,1325268,0
2008-10-06,3.2192,3.5167,3.0163,3.138,1133684,0
2008-10-07,3.2001,3.2001,2.7782,2.7782,1455795,0
2008-10-08,2.6403,2.8215,2.57,2.7214,3141944,0
2008-10-09,2.6375,2.7267,2.4347,2.5104,1980951,0
2008-10-10,2.4374,2.5754,1.4608,1.5554,7910317,0
2008-10-13,1.6772,2.0343,1.623,1.7286,9056391,0
2008-10-14,1.826,1.918,1.7719,1.8801,6444059,0
2008-10-15,1.8232,1.8476,1.6176,1.6176,3832480,0
2008-10-16,1.5906,1.6501,1.4391,1.6205,2492569,0
2008-10-17,1.6123,1.7124,1.5824,1.642,1504158,0
2008-10-20,1.6772,1.7313,1.6176,1.7043,883537,0
2008-10-21,1.6826,1.688,1.5824,1.5906,1348743,0
2008-10-22,1.5853,1.5853,1.4338,1.4527,1228756,0
2008-10-23,1.4527,1.4634,1.2634,1.3715,1095871,0
2008-10-24,1.2443,1.7015,1.2443,1.4229,4245502,0
2008-10-27,1.4689,1.4689,1.3201,1.4039,2073686,0
2008-10-28,1.4499,1.5312,1.3446,1.5204,1511981,0
2008-10-29,1.5258,1.6717,1.5258,1.5581,1793194,0
2008-10-30,1.458,1.6068,1.4255,1.5906,2133393,0
2008-10-31,1.6123,1.7096,1.55,1.688,2081183,0
2008-11-03,1.6907,1.7232,1.6041,1.6041,760205,0
2008-11-04,1.6258,1.688,1.6258,1.688,2671015,0
2008-11-05,1.6717,1.7259,1.669,1.6717,1408444,0
2008-11-06,1.6501,1.7015,1.4634,1.4634,1875899,0
2008-11-07,1.4689,1.5664,1.385,1.5664,2377807,0
2008-11-10,1.596,1.6096,0.9062,0.9657,5665171,0
2008-11-11,0.9738,1.339,0.9738,1.2308,5246784,0
2008-11-12,1.2417,1.3879,1.2119,1.2497,2912639,0
2008-11-13,1.2525,1.4283,1.2173,1.4283,2754152,0
2008-11-14,1.3796,1.4555,1.285,1.3824,1733872,0
2008-11-17,1.3824,1.3905,1.3201,1.3255,2459121,0
2008-11-18,1.3526,1.4797,1.3337,1.4797,2019426,0
2008-11-19,1.4743,1.4743,1.3093,1.3364,2306826,0
2008-11-20,1.2713,1.3309,1.055,1.2173,2610128,0
2008-11-21,1.2552,1.3879,1.174,1.3879,1843793,0
2008-11-24,1.3715,1.5636,1.3337,1.3824,3259951,0
2008-11-25,1.4202,1.6664,1.2308,1.6637,3348511,0
2008-11-26,1.6096,1.9721,1.6096,1.9288,2241646,0
2008-11-28,1.8909,2.0288,1.8666,1.9801,909302,0
2008-12-01,1.8937,2.0181,1.6176,1.7149,2502141,0
2008-12-02,1.6989,1.8151,1.6393,1.7206,1627123,0
2008-12-03,1.6555,1.7449,1.4987,1.7259,2184235,0
2008-12-04,1.7015,1.7909,1.5906,1.6529,1250997,0
2008-12-05,1.6393,1.6447,1.4689,1.6339,1322275,0
2008-12-08,1.6717,1.7584,1.5636,1.6501,1331200,0
2008-12-09,1.6339,1.7556,1.5581,1.6123,1861698,0
2008-12-10,1.6176,1.7178,1.5934,1.661,1863875,0
2008-12-11,1.623,1.6826,1.4959,1.5528,1626599,0
2008-12-12,1.4932,1.5554,1.4555,1.5554,1608222,0
2008-12-15,1.5447,1.5554,1.3879,1.4419,1173086,0
2008-12-16,1.4445,1.5554,1.4283,1.55,1455398,0
2008-12-17,1.5284,1.5554,1.4608,1.5528,2362142,0
2008-12-18,1.55,1.5554,1.3689,1.4202,1171290,0
2008-12-19,1.4527,1.5204,1.385,1.4472,1662328,0
2008-12-22,1.4122,1.4364,1.2065,1.3309,1837990,0
2008-12-23,1.4662,1.5636,1.2634,1.3038,1567700,0
2008-12-24,1.3283,1.3446,1.2389,1.3283,737627,0
2008-12-26,1.3824,1.3824,1.3174,1.3498,502641,0
2008-12-29,1.3526,1.3796,1.2741,1.2741,1407528,0
2008-12-30,1.285,1.6339,1.2768,1.5636,2288516,0
2008-12-31,1.5421,1.707,1.5421,1.6637,1353209,0
2009-01-02,1.6474,1.8449,1.6312,1.8126,1918031,0
2009-01-05,1.8126,1.8937,1.7313,1.826,1453103,0
2009-01-06,1.818,2.0938,1.818,2.0587,2014270,0
2009-01-07,2.0288,2.0288,1.7963,1.8476,1405560,0
2009-01-08,1.8558,1.8558,1.6474,1.7449,1661814,0
2009-01-09,1.818,1.8531,1.4987,1.5554,2167465,0
2009-01-12,1.588,1.588,1.385,1.431,2289058,0
2009-01-13,1.4202,1.458,1.3526,1.3905,1204673,0
2009-01-14,1.3526,1.3689,1.2254,1.312,1768824,0
2009-01-15,1.3012,1.4202,1.2552,1.3742,1422439,0
2009-01-16,1.4122,1.4229,1.285,1.4229,1527156,0
2009-01-20,1.4067,1.4255,1.2606,1.2688,1032271,0
2009-01-21,1.3038,1.3987,1.2308,1.3932,1275028,0
2009-01-22,1.3418,1.3662,1.2525,1.2606,1110315,0
2009-01-23,1.2713,1.4608,1.2713,1.4122,1853589,0
2009-01-26,1.4122,1.5149,1.4122,1.4555,1585859,0
2009-01-27,1.4555,1.4932,1.431,1.4716,1884795,0
2009-01-28,1.5284,1.5824,1.4905,1.5338,1972287,0
2009-01-29,1.5014,1.5421,1.4527,1.4662,1800561,0
2009-01-30,1.5095,1.5338,1.3879,1.4013,1720923,0
2009-02-02,1.4122,1.4419,1.2713,1.2903,1309530,0
2009-02-03,1.3201,1.3879,1.2741,1.3553,1336273,0
2009-02-04,1.3633,1.4122,1.2985,1.3093,942878,0
2009-02-05,1.2688,1.3553,1.2688,1.3309,972376,0
2009-02-06,1.3066,1.4608,1.2876,1.4283,1488571,0
2009-02-09,1.4283,1.4499,1.3662,1.3796,1269110,0
2009-02-10,1.3769,1.4472,1.2336,1.2525,1363107,0
2009-02-11,1.2525,1.293,1.0955,1.2201,2859715,0
2009-02-12,1.1687,1.193,1.0712,1.1633,2842511,0
2009-02-13,1.1687,1.193,1.1038,1.1497,1240849,0
2009-02-17,1.0793,1.1605,1.0334,1.0469,1091642,0
2009-02-18,1.0685,1.1821,1.0469,1.0793,1554654,0
2009-02-19,1.1388,1.1388,0.8061,0.8061,5076266,0
2009-02-20,0.8142,0.9252,0.7818,0.8792,2880090,0
2009-02-23,0.8737,0.9685,0.8576,0.8576,1682082,0
2009-02-24,0.8819,0.9603,0.863,0.9387,970892,0
2009-02-25,0.9603,0.9874,0.8765,0.9062,1344912,0
2009-02-26,0.9279,0.9496,0.8657,0.8657,1584113,0
2009-02-27,0.8332,0.8819,0.7439,0.8792,1349750,0
2009-03-02,0.8117,0.8117,0.5789,0.7277,1506530,0
2009-03-03,0.7439,0.7628,0.6196,0.6871,2505909,0
2009-03-04,0.6736,0.7168,0.6629,0.7061,871937,0
2009-03-05,0.6979,0.7277,0.6546,0.6898,1862789,0
2009-03-06,0.7168,0.725,0.6763,0.6817,2191962,0
2009-03-09,0.6817,0.7141,0.652,0.6817,1450777,0
2009-03-10,0.7141,0.8223,0.7007,0.7683,1196443,0
2009-03-11,0.7872,0.8117,0.7277,0.7574,625153,0
2009-03-12,0.7601,0.7656,0.66,0.7547,2248929,0
2009-03-13,0.733,0.7466,0.6763,0.7358,1003587,0
2009-03-16,0.7385,0.7385,0.6331,0.6629,707343,0
2009-03-17,0.6763,0.7196,0.6033,0.6979,798975,0
2009-03-18,0.6871,0.7574,0.6385,0.7277,886443,0
2009-03-19,0.7466,0.7466,0.6952,0.7196,641251,0
2009-03-20,0.7196,0.7196,0.6492,0.7196,1038852,0
2009-03-23,0.7277,0.7385,0.6979,0.7385,1297478,0
2009-03-24,0.7304,0.7574,0.6438,0.6574,1863321,0
2009-03-25,0.6682,0.982,0.6682,0.798,3410314,0
2009-03-26,0.836,0.9983,0.798,0.9603,1475707,0
2009-03-27,0.9333,1.0658,0.9036,0.9874,2396598,0
2009-03-30,0.9333,1.0523,0.8521,0.8576,1897564,0
2009-03-31,0.89,1.0252,0.8521,0.9929,1439501,0
2009-04-01,0.9847,0.9847,0.9036,0.9442,706015,0
2009-04-02,0.9874,1.0793,0.9305,0.9955,1362545,0
2009-04-03,0.9955,1.0198,0.9442,0.982,725165,0
2009-04-06,0.9901,1.0091,0.9143,0.9576,1147552,0
2009-04-07,0.963,0.9657,0.9143,0.9359,413090,0
2009-04-08,0.9387,1.0198,0.9387,1.0062,917971,0
2009-04-09,1.0658,1.0847,1.0145,1.0793,1086614,0
2009-04-13,1.0496,1.0605,1.0062,1.0442,1320365,0
2009-04-14,1.055,1.1904,1.0252,1.0739,1434977,0
2009-04-15,1.0334,1.0767,1.0334,1.0739,955581,0
2009-04-16,1.0929,1.174,1.0875,1.1713,1819987,0
2009-04-17,1.174,1.2985,1.1687,1.293,1741500,0
2009-04-20,1.2228,1.3038,1.1713,1.1904,2140530,0
2009-04-21,1.1687,1.3607,1.1687,1.323,1603051,0
2009-04-22,1.2173,1.3093,1.1091,1.2308,3216468,0
2009-04-23,1.2201,1.3038,1.1984,1.2228,1185544,0
2009-04-24,1.0685,1.2471,1.0685,1.2201,1396084,0
2009-04-27,1.1578,1.2038,0.9657,0.9657,6100095,0
2009-04-28,0.9713,0.9901,0.89,0.9738,2256892,0
2009-04-29,0.9657,1.0145,0.9468,0.9685,3448072,0
2009-04-30,0.9792,1.0388,0.9496,1.0388,2264573,0
2009-05-01,1.0388,1.0631,1.0117,1.0362,1354394,0
2009-05-04,1.0307,1.1442,0.9685,1.0955,1800392,0
2009-05-05,1.0955,1.2065,1.0875,1.2038,1839429,0
2009-05-06,1.2173,1.2308,1.1659,1.1768,1712574,0
2009-05-07,1.2173,1.3364,1.1633,1.2985,3225480,0
2009-05-08,1.3255,1.4689,1.3147,1.4634,1789707,0
2009-05-11,1.4013,1.4716,1.1551,1.3633,1715064,0
2009-05-12,1.3553,1.3633,1.1172,1.1362,3626329,0
2009-05-13,1.1388,1.1416,0.9496,0.9847,4353527,0
2009-05-14,0.9521,1.0955,0.9359,1.0279,1551040,0
2009-05-15,1.0145,1.0712,0.9766,0.9955,870650,0
2009-05-18,1.0037,1.0334,0.9792,1.0334,1005341,0
2009-05-19,1.0415,1.0902,1.0307,1.0658,787565,0
2009-05-20,1.0739,1.1063,1.0252,1.0252,718725,0
2009-05-21,1.0037,1.0307,0.9792,0.9874,730965,0
2009-05-22,0.9766,1.0062,0.9549,1.0037,644948,0
2009-05-26,1.0091,1.0578,1.0037,1.0388,728360,0
2009-05-27,1.0145,1.1063,0.9468,0.9738,3070914,0
2009-05-28,1.0009,1.0172,0.8981,0.9279,2166986,0
2009-05-29,0.9333,0.9766,0.9008,0.9521,6001601,0
2009-06-01,0.9713,1.0631,0.963,0.9738,6528680,0
2009-06-02,0.9874,1.55,0.9576,1.5204,20584223,0
2009-06-03,1.4959,1.6096,1.3579,1.4148,6167260,0
2009-06-04,1.4094,1.4202,1.2796,1.3905,6344131,0
2009-06-05,1.4039,1.7584,1.3959,1.7206,6952719,0
2009-06-08,1.6664,1.7178,1.5447,1.6934,3390915,0
2009-06-09,1.6961,1.7449,1.661,1.7286,1895551,0
2009-06-10,1.7259,1.8422,1.7259,1.7989,3289069,0
2009-06-11,1.8016,1.9045,1.7556,1.8206,3088958,0
2009-06-12,1.7746,1.7989,1.707,1.7638,1976293,0
2009-06-15,1.707,1.7936,1.6312,1.6853,1458079,0
2009-06-16,1.707,1.7286,1.5421,1.5421,3245115,0
2009-06-17,1.5365,1.5365,1.3472,1.3662,3015976,0
2009-06-18,1.3689,1.4364,1.2796,1.385,2326985,0
2009-06-19,1.3905,1.4905,1.3905,1.4472,1510782,0
2009-06-22,1.4283,1.4283,1.2903,1.3201,1466559,0
2009-06-23,1.3255,1.3607,1.2876,1.3012,1664062,0
2009-06-24,1.339,1.385,1.3066,1.3633,1655590,0
2009-06-25,1.3553,1.4338,1.3526,1.4338,2224867,0
2009-06-26,1.4067,1.4229,1.3742,1.3796,3950907,0
2009-06-29,1.4419,1.4419,1.3633,1.4175,829458,0
2009-06-30,1.4202,1.4338,1.3796,1.4338,1373058,0
2009-07-01,1.4472,1.4905,1.3987,1.4391,1398097,0
2009-07-02,1.385,1.4445,1.3579,1.4445,1956838,0
2009-07-06,1.4013,1.4202,1.1551,1.2389,16215421,0
2009-07-07,1.3255,1.3309,1.2065,1.2308,4927128,0
2009-07-08,1.2147,1.2201,1.0388,1.12,4237597,0
2009-07-09,1.1471,1.2471,1.1362,1.2471,3841706,0
2009-07-10,1.2336,1.3093,1.0685,1.3093,3409386,0
2009-07-13,1.3147,1.4255,1.3038,1.3498,2610858,0
2009-07-14,1.3715,1.431,1.3446,1.4202,2076853,0
2009-07-15,1.4743,1.5421,1.4472,1.5068,2489571,0
2009-07-16,1.5014,1.5392,1.4472,1.5365,1663311,0
2009-07-17,1.5365,1.55,1.4472,1.4905,1502571,0
2009-07-20,1.4987,1.5421,1.4824,1.5149,618389,0
2009-07-21,1.5149,1.5204,1.4229,1.4662,1190336,0
2009-07-22,1.4797,1.5014,1.4364,1.4771,1026725,0
2009-07-23,1.4879,1.55,1.4689,1.5149,906812,0
2009-07-24,1.5338,1.68,1.5014,1.5312,2074992,0
2009-07-27,1.5312,1.5474,1.4987,1.5149,940034,0
2009-07-28,1.4743,1.5284,1.4743,1.5149,1506205,0
2009-07-29,1.5149,1.5204,1.4419,1.4689,1404443,0
2009-07-30,1.4797,1.5338,1.4689,1.5095,700342,0
2009-07-31,1.5149,1.5609,1.4879,1.5528,2626713,0
2009-08-03,1.6014,1.7232,1.5636,1.7015,3682881,0
2009-08-04,1.6826,1.7503,1.6393,1.7503,2325666,0
2009-08-05,1.7395,1.78,1.661,1.6853,1122830,0
2009-08-06,1.7124,1.8206,1.6746,1.7232,4438188,0
2009-08-07,1.7395,1.8937,1.661,1.8126,6488260,0
2009-08-10,1.818,1.9153,1.7421,1.7772,2581802,0
2009-08-11,1.7665,1.7936,1.5609,1.596,3619057,0
2009-08-12,1.6366,1.7341,1.5934,1.6474,1909356,0
2009-08-13,1.707,1.7556,1.6474,1.7556,1868392,0
2009-08-14,1.7503,1.7772,1.6555,1.6989,5574326,0
2009-08-17,1.6312,1.7366,1.5717,1.7096,3925416,0
2009-08-18,1.7149,1.7989,1.7149,1.7855,3002105,0
2009-08-19,1.7449,1.7691,1.7043,1.7395,1046929,0
2009-08-20,1.7341,1.7855,1.7096,1.7855,3077613,0
2009-08-21,1.78,1.8341,1.7719,1.8151,1076534,0
2009-08-24,1.826,1.9207,1.826,1.8855,1618156,0
2009-08-25,1.8774,1.9666,1.8368,1.9341,2941489,0
2009-08-26,1.9369,1.9451,1.8692,1.8828,1036683,0
2009-08-27,1.8828,1.8937,1.7691,1.8612,943766,0
2009-08-28,1.8638,1.9153,1.8368,1.8991,1031749,0
2009-08-31,1.918,2.0017,1.8232,1.8368,2205341,0
2009-09-01,1.8503,1.8991,1.8097,1.8151,3407226,0
2009-09-02,1.8314,1.8801,1.7772,1.8287,2549685,0
2009-09-03,1.8341,1.9369,1.818,1.9262,3293599,0
2009-09-04,1.9396,1.9721,1.8692,1.9396,1139763,0
2009-09-08,1.9774,1.9801,1.8341,1.8909,1099662,0
2009-09-09,1.8909,1.9262,1.8801,1.9153,530254,0
2009-09-10,1.9288,1.9341,1.8774,1.8801,1169802,0
2009-09-11,1.8612,1.9207,1.8396,1.8801,604285,0
2009-09-14,1.8774,1.8801,1.8476,1.8747,695624,0
2009-09-15,1.8666,1.918,1.8558,1.8666,1416536,0
2009-09-16,1.8828,2.0776,1.8747,1.991,1869741,0
2009-09-17,1.9937,2.0776,1.8828,1.8937,1981310,0
2009-09-18,1.9098,1.918,1.8071,1.8692,2116767,0
2009-09-21,1.8449,1.8558,1.8016,1.8126,500269,0
2009-09-22,1.8449,1.9071,1.8287,1.8828,991457,0
2009-09-23,1.8828,1.9315,1.8422,1.8584,806632,0
2009-09-24,1.8801,1.9045,1.7421,1.7421,1156646,0
2009-09-25,1.7421,1.8341,1.7313,1.7989,492989,0
2009-09-28,1.8016,1.8991,1.7855,1.8882,507970,0
2009-09-29,1.8747,1.9693,1.8449,1.9045,1737640,0
2009-09-30,1.9017,1.9153,1.7989,1.8937,1211156,0
2009-10-01,1.8882,1.9071,1.8314,1.8747,1568425,0
2009-10-02,1.8232,1.9045,1.8126,1.8774,1043548,0
2009-10-05,1.9045,2.0396,1.8801,1.9666,1728243,0
2009-10-06,1.9505,2.0451,1.9396,2.0046,1549161,0
2009-10-07,1.991,2.0641,1.9612,2.0046,685450,0
2009-10-08,2.0424,2.2101,2.0288,2.1803,1429448,0
2009-10-09,2.1885,2.3427,2.1668,2.3048,2073971,0
2009-10-12,2.3372,2.3996,2.294,2.3346,1615495,0
2009-10-13,2.3534,2.3616,2.2291,2.2426,1426210,0
2009-10-14,2.2723,2.3102,2.2562,2.2968,1172306,0
2009-10-15,2.3048,2.3671,2.2913,2.3562,465925,0
2009-10-16,2.3509,2.3644,2.2155,2.2778,766999,0
2009-10-19,2.2751,2.3264,2.2236,2.3048,981931,0
2009-10-20,2.3291,2.3427,2.2588,2.2778,1135540,0
2009-10-21,2.2562,2.3264,2.2155,2.2426,788281,0
2009-10-22,2.2183,2.2615,2.1154,2.2318,1700159,0
2009-10-23,2.2562,2.2858,2.0884,2.1208,1332067,0
2009-10-26,2.1452,2.2968,2.0695,2.0938,1905285,0
2009-10-27,2.1342,2.1397,2.0017,2.0072,1163208,0
2009-10-28,1.9991,2.037,1.8692,1.8774,1291663,0
2009-10-29,1.8801,1.9721,1.8801,1.9585,1031533,0
2009-10-30,1.9558,1.9937,1.818,1.8449,1407828,0
2009-11-02,1.826,1.8692,1.761,1.8126,1037282,0
2009-11-03,1.7881,1.8558,1.7691,1.818,1195174,0
2009-11-04,1.8476,1.9423,1.8206,1.8449,830867,0
2009-11-05,1.9071,2.0776,1.9071,2.0424,1869273,0
2009-11-06,2.0207,2.0911,1.9423,1.9829,969501,0
2009-11-09,2.0207,2.083,2.0017,2.0288,1094411,0
2009-11-10,2.0451,2.0938,1.9774,2.0532,1426667,0
2009-11-11,2.0938,2.1966,2.0613,2.1452,1867094,0
2009-11-12,2.1885,2.2778,2.102,2.11,2630655,0
2009-11-13,2.1588,2.2508,2.1236,2.2345,2744664,0
2009-11-16,2.2858,2.3724,2.267,2.3534,2628463,0
2009-11-17,2.3509,2.4454,2.3346,2.4157,1795491,0
2009-11-18,2.4454,2.4482,2.3671,2.4374,1018737,0
2009-11-19,2.3967,2.4806,2.3644,2.4698,1355997,0
2009-11-20,2.4428,2.5239,2.3833,2.4888,2091649,0
2009-11-23,2.5537,2.5862,2.4454,2.4913,1510030,0
2009-11-24,2.4698,2.4834,2.413,2.4725,1352734,0
2009-11-25,2.4942,2.605,2.4913,2.5347,1259819,0
2009-11-27,2.4563,2.5483,2.413,2.4888,504475,0
2009-11-30,2.4859,2.5266,2.432,2.4698,1140167,0
2009-12-01,2.4969,2.5374,2.44,2.5049,737327,0
2009-12-02,2.5049,2.5293,2.4617,2.5185,624224,0
2009-12-03,2.4969,2.5537,2.4157,2.4293,1261481,0
2009-12-04,2.4671,2.5023,2.3264,2.4859,1778142,0
2009-12-07,2.4725,2.5266,2.4644,2.5104,654848,0
2009-12-08,2.4859,2.5049,2.432,2.4671,884789,0
2009-12-09,2.4563,2.4859,2.3778,2.4834,602940,0
2009-12-10,2.4859,2.4859,2.3941,2.4428,920650,0
2009-12-11,2.44,2.4913,2.4049,2.4644,1295448,0
2009-12-14,2.5266,2.7214,2.4996,2.716,1947956,0
2009-12-15,2.6699,2.6699,2.5374,2.5672,2863841,0
2009-12-16,2.5862,2.6159,2.5564,2.5754,2051302,0
2009-12-17,2.5564,2.9432,2.5537,2.8701,6079409,0
2009-12-18,2.843,3.0542,2.7917,2.992,4959373,0
2009-12-21,3.0351,3.0351,2.9486,3.0027,2294702,0
2009-12-22,3.0027,3.0216,2.9595,3.0081,2330932,0
2009-12-23,3.0027,3.0081,2.9378,2.9757,1075287,0
2009-12-24,2.9703,2.9757,2.9054,2.9271,547426,0
2009-12-28,2.9242,2.9459,2.8513,2.8837,965804,0
2009-12-29,2.8864,2.9189,2.8647,2.881,1331377,0
2009-12-30,2.8241,2.8593,2.7647,2.8296,837624,0
2009-12-31,2.8377,2.8404,2.7458,2.8107,990951,0
2010-01-04,2.8675,2.8675,2.7891,2.8485,1378156,0
2010-01-05,2.873,2.8783,2.8458,2.862,447523,0
2010-01-06,2.843,2.9703,2.8296,2.8593,1668953,0
2010-01-07,2.8756,2.9026,2.8107,2.8675,1066023,0
2010-01-08,2.8701,3.0272,2.862,3.0272,8408405,0
2010-01-11,3.0649,3.138,3.0216,3.0515,2155080,0
2010-01-12,3.0298,3.0406,2.9486,2.9757,542499,0
2010-01-13,2.9595,3.0243,2.9054,2.9947,745036,0
2010-01-14,3,3.0839,2.973,3.0704,1473105,0
2010-01-15,3.0622,3.0975,2.9513,2.973,802203,0
2010-01-19,2.9649,2.992,2.9324,2.992,665835,0
2010-01-20,2.9891,2.9973,2.8918,2.9541,801705,0
2010-01-21,2.935,2.9947,2.935,2.9622,1298585,0
2010-01-22,2.9757,3,2.8566,2.8946,1080024,0
2010-01-25,2.9622,2.9622,2.862,2.9026,688408,0
2010-01-26,2.8756,2.9486,2.8404,2.9,980165,0
2010-01-27,2.8783,2.9378,2.7592,2.8918,1412594,0
2010-01-28,2.881,2.9649,2.7971,2.854,448936,0
2010-01-29,2.854,2.889,2.7376,2.7458,737367,0
2010-02-01,2.7647,2.8081,2.716,2.7999,794402,0
2010-02-02,2.816,2.8296,2.6916,2.7917,1052934,0
2010-02-03,2.7647,2.7647,2.6619,2.697,870232,0
2010-02-04,2.6699,2.6755,2.5537,2.6267,970076,0
2010-02-05,2.6159,2.6322,2.4752,2.57,875795,0
2010-02-08,2.57,2.6564,2.4913,2.5374,1369988,0
2010-02-09,2.5834,2.643,2.4834,2.5726,1476872,0
2010-02-10,2.5483,2.5807,2.5104,2.5239,440254,0
2010-02-11,2.5104,2.543,2.4942,2.5347,542176,0
2010-02-12,2.5293,2.6132,2.4347,2.5834,1374086,0
2010-02-16,2.597,2.6403,2.5537,2.597,988199,0
2010-02-17,2.5889,2.6295,2.5185,2.5509,1007443,0
2010-02-18,2.5564,2.5834,2.5374,2.5645,1566815,0
2010-02-19,2.5726,2.5807,2.5347,2.5754,733636,0
2010-02-22,2.597,2.6079,2.5374,2.5564,375036,0
2010-02-23,2.5591,2.57,2.4969,2.5645,621367,0
2010-02-24,2.5862,2.6349,2.5374,2.5889,1241827,0
2010-02-25,2.5456,2.5672,2.5158,2.5374,410331,0
2010-02-26,2.532,2.6105,2.4996,2.5754,1010941,0
2010-03-01,2.5834,2.6727,2.5023,2.6672,688612,0
2010-03-02,2.6672,2.7863,2.6672,2.7485,632964,0
2010-03-03,2.743,2.8053,2.7105,2.7187,528138,0
2010-03-04,2.6889,2.7621,2.6699,2.7592,418585,0
2010-03-05,2.7701,2.862,2.7592,2.835,515960,0
2010-03-08,2.8485,2.862,2.7863,2.8215,365659,0
2010-03-09,2.816,2.8566,2.7809,2.8269,606255,0
2010-03-10,2.8215,2.8918,2.8107,2.8647,546313,0
2010-03-11,2.862,2.9054,2.8404,2.862,489799,0
2010-03-12,2.9973,3.2327,2.9973,3.2057,3031420,0
2010-03-15,3.2381,3.2733,3.1705,3.2327,1116790,0
2010-03-16,3.2272,3.2651,3.1651,3.1921,1032514,0
2010-03-17,3.2164,3.2571,3.1975,3.2192,1725280,0
2010-03-18,3.211,3.2381,3.1785,3.2001,625391,0
2010-03-19,3.2001,3.2272,3.0216,3.0216,1750285,0
2010-03-22,3.0298,3.0975,2.9622,3.0432,498834,0
2010-03-23,3.0432,3.1109,3.0216,3.0325,423738,0
2010-03-24,3.0163,3.0704,2.9891,3.046,658197,0
2010-03-25,3.1056,3.1056,2.9866,2.992,379860,0
2010-03-26,3.0163,3.0325,2.9595,2.973,447019,0
2010-03-29,3.0081,3.0081,2.9189,2.935,762154,0
2010-03-30,2.9378,2.9622,2.8513,2.8701,1736662,0
2010-03-31,2.862,2.9107,2.816,2.8701,1268041,0
2010-04-01,2.9,3.0135,2.8647,2.992,1114650,0
2010-04-05,3.0298,3.1705,3.0109,3.138,906972,0
2010-04-06,3.1002,3.1597,3.092,3.1245,360851,0
2010-04-07,3.1002,3.1028,2.9757,3.0487,535725,0
2010-04-08,3.0081,3.0649,2.9838,3.0379,363267,0
2010-04-09,3.0135,3.1325,3.0055,3.0839,441939,0
2010-04-12,3.0947,3.1785,3.0866,3.1758,818646,0
2010-04-13,3.1651,3.2083,3.1516,3.1947,513731,0
2010-04-14,3.2217,3.3543,3.2001,3.322,549745,0
2010-04-15,3.3274,3.3842,3.2813,3.3247,905982,0
2010-04-16,3.3031,3.3138,3.1488,3.2434,794441,0
2010-04-19,3.2597,3.2813,3.1541,3.2192,472036,0
2010-04-20,3.2192,3.4545,3.2192,3.4463,713096,0
2010-04-21,3.4192,3.5681,3.4192,3.5302,1032679,0
2010-04-22,3.5005,3.5844,3.4816,3.5086,1020039,0
2010-04-23,3.5167,3.541,3.4139,3.4302,1092001,0
2010-04-26,3.4491,3.468,3.3543,3.4004,652677,0
2010-04-27,3.3463,3.3814,3.1541,3.1651,993883,0
2010-04-28,3.1894,3.2192,3.092,3.1272,963779,0
2010-04-29,3.1705,3.2597,3.1272,3.2517,1157817,0
2010-04-30,3.2462,3.2841,3.1191,3.1325,427757,0
2010-05-03,3.1624,3.2192,3.1082,3.1947,543741,0
2010-05-04,3.2813,3.3031,3.1947,3.2542,1706240,0
2010-05-05,3.1921,3.2788,3.1109,3.2272,921155,0
2010-05-06,3.1894,3.3679,2.6159,2.9324,1959701,0
2010-05-07,2.9217,3.0109,2.7322,2.7539,2248724,0
2010-05-10,2.9513,3.0163,2.8081,2.9026,1982263,0
2010-05-11,3.0189,3.1056,2.935,2.9432,2674947,0
2010-05-12,2.9406,2.9783,2.8458,2.9217,2660935,0
2010-05-13,2.9217,2.9891,2.7917,2.7999,1745748,0
2010-05-14,2.7917,2.7971,2.6132,2.7051,5085629,0
2010-05-17,2.7241,2.8215,2.6159,2.6809,2887570,0
2010-05-18,2.7025,2.7728,2.5862,2.605,5528753,0
2010-05-19,2.5807,2.643,2.5023,2.5509,1800415,0
2010-05-20,2.5023,2.543,2.3698,2.3833,3109619,0
2010-05-21,2.3291,2.4563,2.3291,2.44,2255563,0
2010-05-24,2.4374,2.513,2.4184,2.4265,813406,0
2010-05-25,2.3291,2.3534,2.2805,2.3238,2433142,0
2010-05-26,2.3317,2.4537,2.3317,2.3967,1581098,0
2010-05-27,2.44,2.5996,2.4239,2.5942,1867769,0
2010-05-28,2.5834,2.6186,2.478,2.5213,1280142,0
2010-06-01,2.5537,2.6781,2.4942,2.5077,2312726,0
2010-06-02,2.5293,2.5456,2.4563,2.5374,3129240,0
2010-06-03,2.5564,2.6403,2.5374,2.5889,1273638,0
2010-06-04,2.4969,2.5374,2.3534,2.3888,1864170,0
2010-06-07,2.3833,2.478,2.3372,2.3562,2200819,0
2010-06-08,2.3888,2.4347,2.3427,2.4022,1774752,0
2010-06-09,2.4049,2.4537,2.3534,2.3644,1010830,0
2010-06-10,2.3996,2.478,2.3888,2.4698,1113953,0
2010-06-11,2.4347,2.5104,2.4347,2.5049,658138,0
2010-06-14,2.5509,2.643,2.5401,2.5456,840614,0
2010-06-15,2.5483,2.6944,2.5347,2.6916,933775,0
2010-06-16,2.6403,2.6699,2.5672,2.6564,1340274,0
2010-06-17,2.6727,2.6863,2.5862,2.6456,1334970,0
2010-06-18,2.643,2.6699,2.6079,2.651,840763,0
2010-06-21,2.6916,2.7079,2.6079,2.6213,628838,0
2010-06-22,2.6159,2.6456,2.513,2.5185,876691,0
2010-06-23,2.4913,2.597,2.4211,2.5618,1028303,0
2010-06-24,2.5374,2.6322,2.4725,2.5672,1000287,0
2010-06-25,2.5754,2.624,2.5049,2.597,1749449,0
2010-06-28,2.6132,2.6591,2.57,2.6213,503526,0
2010-06-29,2.5996,2.6132,2.4537,2.4725,856879,0
2010-06-30,2.44,2.4454,2.321,2.3481,1943251,0
2010-07-01,2.34,2.3427,2.183,2.2696,1715547,0
2010-07-02,2.2751,2.3102,2.2345,2.267,855503,0
2010-07-06,2.3102,2.3833,2.2453,2.2642,1006291,0
2010-07-07,2.2832,2.4022,2.2562,2.3996,975800,0
2010-07-08,2.432,2.5023,2.4293,2.4913,490620,0
2010-07-09,2.4806,2.5185,2.4537,2.5077,757591,0
2010-07-12,2.4969,2.5645,2.4563,2.4644,902573,0
2010-07-13,2.4969,2.5834,2.4537,2.57,846423,0
2010-07-14,2.5564,2.6132,2.5023,2.597,834192,0
2010-07-15,2.6105,2.6267,2.5456,2.6132,1047282,0
2010-07-16,2.5834,2.597,2.5239,2.5537,938293,0
2010-07-19,2.5564,2.6755,2.5266,2.651,1518093,0
2010-07-20,2.6186,2.7322,2.5672,2.7051,1274735,0
2010-07-21,2.7132,2.7322,2.643,2.7079,2377265,0
2010-07-22,2.7592,2.8837,2.7485,2.881,1437050,0
2010-07-23,2.8675,3.0432,2.843,3.0272,942865,0
2010-07-26,3.0568,3.1488,3.0325,3.1272,1615809,0
2010-07-27,3.1597,3.211,2.9271,3.0109,2170608,0
2010-07-28,3.0189,3.0784,2.9622,2.973,1467253,0
2010-07-29,3.0243,3.0649,2.9324,2.9649,598379,0
2010-07-30,2.9135,3.0272,2.8756,2.9783,756846,0
2010-08-02,3.0568,3.1217,3.0432,3.1109,1047681,0
2010-08-03,3.092,3.1109,3.0055,3.0542,502987,0
2010-08-04,3.0596,3.1137,3.0487,3.1109,829773,0
2010-08-05,3.0892,3.1947,3.046,3.1488,956724,0
2010-08-06,3.1082,3.1812,3.0866,3.1516,790458,0
2010-08-09,3.2217,3.2434,3.1353,3.211,1379368,0
2010-08-10,3.211,3.211,2.8566,3.092,1697982,0
2010-08-11,2.9757,3.0081,2.8593,2.862,1708148,0
2010-08-12,2.7728,2.9541,2.7322,2.873,1321738,0
2010-08-13,2.854,2.935,2.8323,2.9,1278072,0
2010-08-16,2.881,2.9378,2.8404,2.873,448653,0
2010-08-17,2.9081,3.0379,2.9081,2.9622,720340,0
2010-08-18,2.9486,3.0622,2.9432,3.0189,609053,0
2010-08-19,3.0081,3.0351,2.8946,2.9406,785885,0
2010-08-20,2.935,2.9541,2.8593,2.9513,493186,0
2010-08-23,2.9757,3.0027,2.8025,2.8215,716591,0
2010-08-24,2.7539,2.8377,2.7322,2.7592,667140,0
2010-08-25,2.7458,2.7891,2.6672,2.7728,723857,0
2010-08-26,2.7971,2.8513,2.7485,2.7837,507188,0
2010-08-27,2.8323,2.8918,2.7891,2.8864,527539,0
2010-08-30,2.8837,2.8837,2.7187,2.7485,642308,0
2010-08-31,2.7458,2.7756,2.6755,2.7187,1969581,0
2010-09-01,2.7728,2.8675,2.7511,2.8566,429256,0
2010-09-02,2.8756,2.9676,2.8647,2.9513,610024,0
2010-09-03,3.0216,3.0298,2.9324,3.0298,329113,0
2010-09-07,3.0109,3.0189,2.8864,2.9,464196,0
2010-09-08,2.9,2.9217,2.8458,2.8675,797915,0
2010-09-09,2.9242,2.9242,2.8053,2.8107,626145,0
2010-09-10,2.8215,2.8675,2.8053,2.8134,831924,0
2010-09-13,2.8485,2.9513,2.8485,2.935,617942,0
2010-09-14,2.9162,2.9541,2.8404,2.862,441581,0
2010-09-15,2.835,2.935,2.835,2.8972,341553,0
2010-09-16,2.8756,2.889,2.816,2.873,189410,0
2010-09-17,2.9162,2.9432,2.8269,2.9081,312882,0
2010-09-20,2.9296,3.0243,2.9189,3.0135,357787,0
2010-09-21,3.0298,3.0432,2.9217,2.9595,572299,0
2010-09-22,2.9622,2.973,2.889,2.9107,208426,0
2010-09-23,2.8783,2.9622,2.8566,2.9162,257601,0
2010-09-24,2.9757,3.0272,2.9757,3.0135,309819,0
2010-09-27,3.0081,3.0432,2.9947,3.0379,319048,0
2010-09-28,3.0325,3.1056,3.0216,3.0704,770144,0
2010-09-29,3.0487,3.0975,3.0027,3.0784,447291,0
2010-09-30,3.1028,3.1109,3.0515,3.092,307024,0
2010-10-01,3.1109,3.1109,3.0272,3.0272,307416,0
2010-10-04,3.0272,3.0487,2.9676,3.0081,497497,0
2010-10-05,3.0568,3.1353,2.992,3.1109,658030,0
2010-10-06,3.1109,3.1217,2.9812,2.9973,815356,0
2010-10-07,3.0081,3.0731,2.9703,3.0622,425594,0
2010-10-08,3.0649,3.1028,3.0406,3.092,389126,0
2010-10-11,3.1109,3.1812,3.1109,3.138,411055,0
2010-10-12,3.1325,3.2434,3.1137,3.2083,442881,0
2010-10-13,3.2381,3.2407,3.1785,3.23,240805,0
2010-10-14,3.2462,3.2788,3.2137,3.2517,633203,0
2010-10-15,3.2651,3.2651,3.1516,3.1516,583410,0
2010-10-18,3.1461,3.1921,3.1028,3.1705,659890,0
2010-10-19,3.1002,3.1541,3.0568,3.0975,516238,0
2010-10-20,3.1109,3.1245,3.0704,3.0892,438292,0
2010-10-21,3.1245,3.211,3.0839,3.1325,290828,0
2010-10-22,3.1407,3.1569,3.1028,3.1516,145886,0
2010-10-25,3.1758,3.2029,3.1758,3.1894,409777,0
2010-10-26,3.184,3.1921,3.0839,3.1137,673114,0
2010-10-27,3.0975,3.1056,3.0298,3.0975,366705,0
2010-10-28,3.1299,3.1624,3.0272,3.0866,769124,0
2010-10-29,3.0839,3.2272,3.0704,3.2137,771220,0
2010-11-01,3.2272,3.2894,3.211,3.2462,959857,0
2010-11-02,3.3003,3.4031,3.2788,3.3732,613962,0
2010-11-03,3.3732,3.4762,3.3732,3.4356,814918,0
2010-11-04,3.5438,3.5762,3.4491,3.5058,722215,0
2010-11-05,3.5302,3.5951,3.5033,3.5221,455596,0
2010-11-08,3.5195,3.5195,3.4166,3.4788,591650,0
2010-11-09,3.4788,3.6059,3.4545,3.5898,1025662,0
2010-11-10,3.5979,3.744,3.5438,3.7413,812654,0
2010-11-11,3.7007,3.7574,3.66,3.6737,410402,0
2010-11-12,3.6222,3.6817,3.5167,3.5492,326880,0
2010-11-15,3.5762,3.6899,3.5167,3.6384,497389,0
2010-11-16,3.6034,3.6034,3.4328,3.4762,606658,0
2010-11-17,3.4897,3.7034,3.4897,3.6547,558764,0
2010-11-18,3.7114,3.8197,3.7114,3.7466,786698,0
2010-11-19,3.7007,3.7384,3.5546,3.7114,529333,0
2010-11-22,3.6953,3.7413,3.6654,3.698,618321,0
2010-11-23,3.6492,3.6817,3.514,3.5492,587963,0
2010-11-24,3.5681,3.7169,3.5681,3.7142,632205,0
2010-11-26,3.7249,3.9116,3.6764,3.855,577616,0
2010-11-29,3.798,3.855,3.7196,3.7683,729568,0
2010-11-30,3.7196,3.7413,3.6654,3.7169,729683,0
2010-12-01,3.7872,3.79,3.7359,3.7574,692570,0
2010-12-02,3.7547,3.7872,3.7413,3.7656,712999,0
2010-12-03,3.7547,3.817,3.733,3.8035,546222,0
2010-12-06,3.7925,3.7925,3.7359,3.7602,453113,0
2010-12-07,3.8089,3.8089,3.7249,3.7574,675971,0
2010-12-08,3.7602,3.7925,3.7413,3.7547,608724,0
2010-12-09,3.7737,3.7737,3.733,3.7602,581520,0
2010-12-10,3.7656,3.7954,3.7547,3.7547,671621,0
2010-12-13,3.7683,3.79,3.7169,3.7196,336156,0
2010-12-14,3.7196,3.7764,3.7007,3.7034,383789,0
2010-12-15,3.6953,3.7602,3.6439,3.6709,608025,0
2010-12-16,3.6709,3.679,3.6088,3.66,412000,0
2010-12-17,3.6492,3.7249,3.6034,3.7249,1572319,0
2010-12-20,3.7249,3.8279,3.7249,3.7709,624353,0
2010-12-21,3.8116,3.8413,3.7629,3.8035,371436,0
2010-12-22,3.8197,3.8657,3.7954,3.8521,294848,0
2010-12-23,3.8819,3.8846,3.7574,3.7709,270178,0
2010-12-27,3.7493,3.844,3.7493,3.8333,319603,0
2010-12-28,3.8386,3.8467,3.7683,3.8089,287792,0
2010-12-29,3.8089,3.8575,3.7764,3.8467,252273,0
2010-12-30,3.8496,3.8765,3.8333,3.8386,188674,0
2010-12-31,3.8359,3.8496,3.7872,3.798,172076,0
2011-01-03,3.8305,3.9711,3.8142,3.9685,667219,0
2011-01-04,3.9685,4.0388,3.9305,4.0037,1189880,0
2011-01-05,3.9821,4.0334,3.9658,3.99,449564,0
2011-01-06,3.9847,3.9875,3.9171,3.9631,442561,0
2011-01-07,3.8873,4.0199,3.7872,3.8792,654831,0
2011-01-10,3.8467,3.8657,3.7925,3.8035,415126,0
2011-01-11,3.8224,3.8819,3.7683,3.8603,884671,0
2011-01-12,3.9225,3.9441,3.844,3.8575,302226,0
2011-01-13,3.8496,3.8765,3.7872,3.8224,562412,0
2011-01-14,3.8035,3.8062,3.7629,3.7872,606931,0
2011-01-18,3.7872,3.8008,3.733,3.7791,447694,0
2011-01-19,3.8251,3.8792,3.6492,3.6926,1043472,0
2011-01-20,3.6737,3.7466,3.6575,3.733,497094,0
2011-01-21,3.7521,3.7791,3.6629,3.7602,707830,0
2011-01-24,3.733,3.7493,3.6547,3.7223,583818,0
2011-01-25,3.706,3.706,3.6439,3.679,487486,0
2011-01-26,3.6926,3.7764,3.6899,3.7629,184195,0
2011-01-27,3.7493,3.8035,3.7493,3.7602,251317,0
2011-01-28,3.733,3.7709,3.6682,3.679,633661,0
2011-01-31,3.6953,3.7574,3.6953,3.7574,1022441,0
2011-02-01,3.7872,3.855,3.7656,3.8305,355046,0
2011-02-02,3.7925,3.8927,3.7819,3.8846,533911,0
2011-02-03,3.8657,3.8819,3.7493,3.8142,589627,0
2011-02-04,3.79,3.8684,3.7493,3.8657,405285,0
2011-02-07,3.8819,4.0361,3.8521,4.0092,1194341,0
2011-02-08,3.9034,4.0117,3.8711,3.9765,1612626,0
2011-02-09,3.955,4.0496,3.955,3.9955,1232282,0
2011-02-10,3.9739,4.0117,3.9711,3.99,395099,0
2011-02-11,3.9982,4.1254,3.99,4.0199,1282840,0
2011-02-14,4.0117,4.1389,4.0117,4.0983,1495357,0
2011-02-15,4.0956,4.1146,4.0875,4.0983,430498,0
2011-02-16,4.101,4.1524,4.101,4.1417,434849,0
2011-02-18,4.1443,4.1552,4.0631,4.074,417042,0
2011-02-22,4.0199,4.0308,3.8413,3.855,740362,0
2011-02-23,3.8603,3.8819,3.706,3.733,892150,0
2011-02-24,3.7277,3.8116,3.6926,3.7764,421538,0
2011-02-25,3.8062,3.8279,3.7547,3.817,300860,0
2011-02-28,3.8792,4.0551,3.8792,3.9875,960138,0
2011-03-01,4.0171,4.0577,3.9251,3.9496,2026760,0
2011-03-02,3.9251,4.0064,3.9034,3.9821,292353,0
2011-03-03,4.0253,4.0631,3.9929,4.0199,472953,0
2011-03-04,4.0334,4.0334,3.8927,3.9441,1331610,0
2011-03-07,3.9305,3.9522,3.7845,3.8251,477477,0
2011-03-08,3.8305,3.9388,3.7845,3.8981,225473,0
2011-03-09,3.8927,3.9522,3.8684,3.9388,519264,0
2011-03-10,3.9496,4.0092,3.79,3.8035,348898,0
2011-03-11,3.7819,3.9034,3.7521,3.8657,525307,0
2011-03-14,3.8116,3.8333,3.652,3.7034,637277,0
2011-03-15,3.5681,3.6682,3.4625,3.6466,1130946,0
2011-03-16,3.6439,3.6547,3.5033,3.5302,819625,0
2011-03-17,3.5979,3.6088,3.4924,3.5898,732040,0
2011-03-18,3.6709,3.8575,3.6682,3.8279,1957273,0
2011-03-21,3.9116,3.9441,3.8603,3.8603,740490,0
2011-03-22,3.8901,3.8901,3.798,3.8197,263617,0
2011-03-23,3.8008,3.8008,3.7249,3.7656,484379,0
2011-03-24,3.7925,3.8386,3.7764,3.8224,376263,0
2011-03-25,3.8521,3.9198,3.8305,3.8333,637230,0
2011-03-28,3.844,3.863,3.8089,3.8089,560503,0
2011-03-29,3.8305,3.8496,3.8008,3.817,152464,0
2011-03-30,3.8359,3.9116,3.7954,3.863,1124809,0
2011-03-31,3.863,3.9685,3.8116,3.936,1514914,0
2011-04-01,3.9685,4.0605,3.8927,3.9225,703083,0
2011-04-04,3.9333,3.9793,3.9144,3.9765,311765,0
2011-04-05,3.9765,3.9765,3.8521,3.8684,534309,0
2011-04-06,3.9062,3.9685,3.8305,3.8413,518794,0
2011-04-07,3.8386,3.8927,3.79,3.7925,443050,0
2011-04-08,3.8142,3.8142,3.6709,3.6953,519019,0
2011-04-11,3.7142,3.7954,3.7114,3.7954,922621,0
2011-04-12,3.7656,3.8305,3.6953,3.8008,378168,0
2011-04-13,3.8359,3.8846,3.7413,3.7602,524683,0
2011-04-14,3.733,3.7656,3.706,3.7169,348205,0
2011-04-15,3.7142,3.7925,3.6871,3.7359,244450,0
2011-04-18,3.679,3.679,3.5871,3.6492,251469,0
2011-04-19,3.6817,3.7007,3.5708,3.6088,647722,0
2011-04-20,3.6764,3.7521,3.6629,3.6737,446972,0
2011-04-21,3.698,3.733,3.6384,3.6926,218480,0
2011-04-25,3.7223,3.7629,3.7034,3.7087,258000,0
2011-04-26,3.7142,3.733,3.7007,3.7087,152731,0
2011-04-27,3.7169,3.744,3.6871,3.7359,192290,0
2011-04-28,3.733,3.7629,3.6547,3.7574,1603923,0
2011-04-29,3.7493,3.7574,3.6331,3.7223,892830,0
2011-05-02,3.7305,3.7305,3.6817,3.7034,281262,0
2011-05-03,3.7142,3.8359,3.7087,3.8035,1294372,0
2011-05-04,3.798,3.8142,3.7305,3.7574,1989275,0
2011-05-05,3.7223,3.798,3.7034,3.79,1700033,0
2011-05-06,3.9225,4.0551,3.8467,3.9414,2478394,0
2011-05-09,3.9468,4.074,3.9251,4.0577,1397787,0
2011-05-10,4.0793,4.1607,4.0308,4.074,1203938,0
2011-05-11,4.0577,4.0847,3.9631,4.0524,805541,0
2011-05-12,4.0308,4.0713,3.9251,4.0577,1004032,0
2011-05-13,4.0551,4.0713,4.0009,4.0171,688775,0
2011-05-16,4.0199,4.101,3.9658,3.9658,858169,0
2011-05-17,3.9468,3.9765,3.9279,3.9468,758132,0
2011-05-18,3.9441,4.0199,3.9441,3.9765,483074,0
2011-05-19,4.0009,4.0442,3.9441,4.0037,445229,0
2011-05-20,3.9821,4.0037,3.936,3.9739,480926,0
2011-05-23,3.936,3.955,3.9034,3.9279,775437,0
2011-05-24,3.9522,3.9576,3.9144,3.9171,329052,0
2011-05-25,3.8927,3.9279,3.8873,3.9225,501132,0
2011-05-26,3.9116,3.9496,3.8359,3.936,530120,0
2011-05-27,3.9441,3.9793,3.9333,3.9468,379111,0
2011-05-31,3.9847,4.0037,3.9576,4.0037,884897,0
2011-06-01,3.9847,3.9875,3.909,3.9198,695852,0
2011-06-02,3.9171,3.9496,3.8711,3.8981,551154,0
2011-06-03,3.8467,3.855,3.8008,3.8116,417015,0
2011-06-06,3.8333,3.8413,3.7114,3.7359,368593,0
2011-06-07,3.7574,3.798,3.7493,3.7764,396710,0
2011-06-08,3.7656,3.7954,3.7547,3.7547,433693,0
2011-06-09,3.7629,3.7954,3.733,3.7845,332469,0
2011-06-10,3.7547,3.7737,3.6817,3.744,920448,0
2011-06-13,3.7493,3.7493,3.679,3.7007,227296,0
2011-06-14,3.7547,3.7764,3.7277,3.7574,464419,0
2011-06-15,3.7114,3.7359,3.652,3.6817,387381,0
2011-06-16,3.6737,3.6899,3.6114,3.6466,514825,0
2011-06-17,3.6871,3.6871,3.5898,3.5979,1738986,0
2011-06-20,3.5898,3.6141,3.5817,3.6034,388696,0
2011-06-21,3.6249,3.6492,3.5356,3.6358,715854,0
2011-06-22,3.6276,3.6276,3.5708,3.5735,351193,0
2011-06-23,3.5329,3.541,3.4356,3.5302,570842,0
2011-06-24,3.5302,3.5329,3.4762,3.5086,654249,0
2011-06-27,3.514,3.514,3.4572,3.4816,270244,0
2011-06-28,3.5033,3.6222,3.4654,3.6114,408175,0
2011-06-29,3.6331,3.679,3.5951,3.6059,328141,0
2011-06-30,3.6249,3.652,3.4356,3.4356,1881342,0
2011-07-01,3.4356,3.5627,3.422,3.5546,793010,0
2011-07-05,3.56,3.56,3.514,3.5438,453053,0
2011-07-06,3.5492,3.5735,3.5005,3.5627,389952,0
2011-07-07,3.5979,3.698,3.5817,3.6654,2359397,0
2011-07-08,3.6141,3.6411,3.5844,3.6384,413271,0
2011-07-11,3.5762,3.5762,3.4708,3.5058,487912,0
2011-07-12,3.4924,3.4951,3.4463,3.468,234404,0
2011-07-13,3.4897,3.4979,3.4356,3.4437,325627,0
2011-07-14,3.4437,3.4518,3.3976,3.4275,313751,0
2011-07-15,3.4463,3.4518,3.3868,3.4437,338317,0
2011-07-18,3.4383,3.4383,3.3111,3.3814,447724,0
2011-07-19,3.3976,3.422,3.3354,3.4113,634087,0
2011-07-20,3.4192,3.4463,3.3732,3.4463,226782,0
2011-07-21,3.4572,3.4788,3.4302,3.4625,524378,0
2011-07-22,3.468,3.5546,3.4599,3.5546,258649,0
2011-07-25,3.4951,3.5492,3.4897,3.5033,357214,0
2011-07-26,3.4979,3.4979,3.4328,3.4545,365287,0
2011-07-27,3.4437,3.4437,3.2976,3.3247,533937,0
2011-07-28,3.3166,3.3329,3.2571,3.2678,364775,0
2011-07-29,3.2354,3.2462,3.1272,3.1785,924258,0
2011-08-01,3.2217,3.2272,3.138,3.1434,658442,0
2011-08-02,3.1299,3.138,2.8946,2.9107,1112220,0
2011-08-03,3.2813,3.3706,2.9107,3.0135,2756228,0
2011-08-04,2.9622,3.0325,2.862,2.8701,1692973,0
2011-08-05,2.9054,2.9296,2.7782,2.835,1410675,0
2011-08-08,2.7322,2.7971,2.5185,2.5185,1075171,0
2011-08-09,2.5754,2.7565,2.5293,2.7458,930953,0
2011-08-10,2.7105,2.7458,2.597,2.6295,1117302,0
2011-08-11,2.6322,2.7809,2.6159,2.7349,918187,0
2011-08-12,2.7511,2.8593,2.7349,2.8241,1054350,0
2011-08-15,2.8783,2.992,2.8783,2.992,763416,0
2011-08-16,2.9296,2.9866,2.8972,2.9541,873030,0
2011-08-17,2.9947,3.1217,2.9891,3.0055,845249,0
2011-08-18,2.9135,2.9378,2.8215,2.881,1123022,0
2011-08-19,2.8107,2.9054,2.7539,2.7592,766977,0
2011-08-22,2.8404,2.8513,2.7485,2.7945,959447,0
2011-08-23,2.8269,2.9783,2.816,2.8404,1546385,0
2011-08-24,2.8404,3.0568,2.8215,3.0406,988853,0
2011-08-25,3.0704,3.0975,2.9296,2.9757,822744,0
2011-08-26,2.9567,3.1028,2.9406,3.0406,969944,0
2011-08-29,3.1028,3.1975,3.0784,3.1921,693842,0
2011-08-30,3.1678,3.1705,3.0839,3.1028,850289,0
2011-08-31,3.138,3.1569,3.0542,3.0975,732509,0
2011-09-01,3.0947,3.1434,3,3.0135,858336,0
2011-09-02,2.9271,2.9866,2.9054,2.9676,738920,0
2011-09-06,2.8593,2.9026,2.843,2.8946,608738,0
2011-09-07,2.9567,3.0272,2.9567,3.0055,409970,0
2011-09-08,2.9838,3.0379,2.9081,2.9432,380771,0
2011-09-09,2.8946,2.9189,2.8134,2.8647,648542,0
2011-09-12,2.8107,2.8675,2.7565,2.8107,793176,0
2011-09-13,2.8404,2.9676,2.8215,2.9107,841642,0
2011-09-14,2.9432,2.9812,2.8675,2.9189,548008,0
2011-09-15,2.9486,3.0081,2.9242,2.9757,970635,0
2011-09-16,2.9891,3.0351,2.9783,2.9973,815627,0
2011-09-19,2.9324,2.9973,2.9107,2.9812,248629,0
2011-09-20,3.0109,3.0298,2.9324,2.9406,272549,0
2011-09-21,2.9271,2.9703,2.7837,2.7863,422910,0
2011-09-22,2.6727,2.6998,2.5537,2.5996,590621,0
2011-09-23,2.597,2.7565,2.5889,2.7349,730239,0
2011-09-26,2.7728,2.8053,2.6564,2.8053,498671,0
2011-09-27,2.8946,2.9595,2.8377,2.8566,461059,0
2011-09-28,2.8593,2.8593,2.6755,2.6781,402046,0
2011-09-29,2.7458,2.7756,2.5996,2.6538,645097,0
2011-09-30,2.5813,2.6329,2.5297,2.5343,581184,0
2011-10-03,2.513,2.5754,2.3644,2.3833,619284,0
2011-10-04,2.3509,2.5077,2.3427,2.5077,526637,0
2011-10-05,2.513,2.5537,2.4617,2.5456,450777,0
2011-10-06,2.5456,2.6809,2.5104,2.6727,465088,0
2011-10-07,2.7079,2.7079,2.5754,2.6267,353487,0
2011-10-10,2.7025,2.7565,2.6809,2.7025,464609,0
2011-10-11,2.6755,2.716,2.6538,2.7051,261671,0
2011-10-12,2.7214,2.7917,2.7051,2.7592,398014,0
2011-10-13,2.6755,2.7999,2.5834,2.7647,1383600,0
2011-10-14,2.7782,2.8647,2.7458,2.8566,963447,0
2011-10-17,2.816,2.8241,2.7132,2.7322,644193,0
2011-10-18,2.7404,2.8377,2.6538,2.7917,402188,0
2011-10-19,2.7891,2.8513,2.7404,2.7647,307042,0
2011-10-20,2.7621,2.8081,2.7132,2.7809,341817,0
2011-10-21,2.8269,2.8647,2.7674,2.816,358935,0
2011-10-24,2.8377,2.9757,2.8296,2.9324,511192,0
2011-10-25,2.9081,2.9217,2.8593,2.8647,470419,0
2011-10-26,2.9242,2.9595,2.8053,2.9378,449127,0
2011-10-27,3.0243,3.1082,2.9676,3.0542,359432,0
2011-10-28,3.0351,3.0432,3.0027,3.0325,287226,0
2011-10-31,2.9755,3.0037,2.9474,2.9755,442117,0
2011-11-01,2.7404,2.7647,2.4888,2.6727,1707175,0
2011-11-02,2.7322,2.7349,2.6564,2.7025,943821,0
2011-11-03,2.7458,2.873,2.716,2.8701,1692082,0
2011-11-04,2.843,2.854,2.7376,2.8269,731841,0
2011-11-07,2.8188,2.8864,2.8053,2.8783,657686,0
2011-11-08,2.9054,2.9242,2.7863,2.8323,884347,0
2011-11-09,2.7404,2.8107,2.6781,2.7322,974955,0
2011-11-10,2.7891,2.8377,2.7132,2.7322,1080621,0
2011-11-11,2.7782,2.8269,2.7458,2.7592,706816,0
2011-11-14,2.7539,2.8134,2.716,2.8053,788223,0
2011-11-15,2.7837,2.9324,2.743,2.9081,950807,0
2011-11-16,2.8946,3.0432,2.8864,3.0027,1285303,0
2011-11-17,3,3.0866,3,3.0272,1112585,0
2011-11-18,3.0568,3.0596,2.9757,2.9812,887342,0
2011-11-21,2.9242,3.0109,2.9189,3,721835,0
2011-11-22,2.9812,3.0135,2.9595,2.9891,478232,0
2011-11-23,2.9486,2.9541,2.8701,2.8946,485464,0
2011-11-25,2.9432,2.9567,2.8296,2.8458,354282,0
2011-11-28,2.8593,2.9812,2.843,2.9296,899743,0
2011-11-29,2.9378,2.9703,2.8756,2.9162,2443193,0
2011-11-30,3.0131,3.0601,2.9708,3.0601,820390,0
2011-12-01,3.0515,3.1056,3.0272,3.0622,386571,0
2011-12-02,3.1028,3.138,3.0892,3.1163,287269,0
2011-12-05,3.1758,3.2354,3.1488,3.1975,463968,0
2011-12-06,3.1975,3.2813,3.1434,3.2164,817060,0
2011-12-07,3.1921,3.3192,3.1434,3.3084,769087,0
2011-12-08,3.2462,3.2517,3.0596,3.0839,1410938,0
2011-12-09,3.0975,3.1651,3.0866,3.1541,626762,0
2011-12-12,3.0758,3.1109,3.0379,3.1028,1028630,0
2011-12-13,3.1461,3.1516,3.0515,3.0866,463703,0
2011-12-14,3.0515,3.0704,2.9866,3.0243,737557,0
2011-12-15,3.0758,3.0784,3.0027,3.0272,396570,0
2011-12-16,3.0432,3.0866,3,3.0379,627121,0
2011-12-19,3.0622,3.092,2.9513,2.9622,536977,0
2011-12-20,3.0189,3.1894,3.0189,3.1272,668972,0
2011-12-21,3.1245,3.1678,3.1002,3.1488,207176,0
2011-12-22,3.1597,3.2705,3.1597,3.2517,290501,0
2011-12-23,3.2624,3.3084,3.2462,3.3031,407949,0
2011-12-27,3.2759,3.3274,3.2759,3.3111,148411,0
2011-12-28,3.3058,3.322,3.2571,3.2976,329902,0
2011-12-29,3.3084,3.3706,3.3031,3.3706,364211,0
2011-12-30,3.3744,3.4074,3.3369,3.3932,454595,0
2012-01-03,3.4869,3.5167,3.4437,3.4869,483808,0
2012-01-04,3.4599,3.4625,3.3652,3.4084,694803,0
2012-01-05,3.3787,3.4192,3.3463,3.4166,307450,0
2012-01-06,3.4139,3.4356,3.3787,3.4139,148357,0
2012-01-09,3.422,3.4463,3.3896,3.3923,229137,0
2012-01-10,3.4463,3.5058,3.4356,3.4356,517687,0
2012-01-11,3.4031,3.4816,3.4031,3.4275,405492,0
2012-01-12,3.4302,3.4625,3.4192,3.4463,305001,0
2012-01-13,3.4192,3.4383,3.3679,3.4059,234016,0
2012-01-17,3.4354,3.4636,3.3699,3.3839,380809,0
2012-01-18,3.3842,3.4491,3.3787,3.4409,282450,0
2012-01-19,3.4545,3.4842,3.4409,3.4518,267988,0
2012-01-20,3.4437,3.4788,3.4166,3.4383,186646,0
2012-01-23,3.4302,3.4708,3.3868,3.4004,167878,0
2012-01-24,3.3896,3.4545,3.3842,3.4328,319640,0
2012-01-25,3.4356,3.5113,3.3896,3.5058,619597,0
2012-01-26,3.5033,3.5735,3.4625,3.4654,314842,0
2012-01-27,3.4113,3.4463,3.3732,3.3814,569318,0
2012-01-30,3.3652,3.3732,3.3166,3.3274,391958,0
2012-01-31,3.3463,3.351,3.2478,3.2712,983611,0
2012-02-01,3.322,3.3383,3.2083,3.2571,856291,0
2012-02-02,3.2651,3.3192,3.2651,3.2813,262579,0
2012-02-03,3.3354,3.3814,3.2976,3.3706,585039,0
2012-02-06,3.3436,3.3787,3.322,3.3787,243962,0
2012-02-07,3.3626,3.4166,3.3571,3.3868,257844,0
2012-02-08,3.4084,3.4192,3.3732,3.4059,281308,0
2012-02-09,3.4026,3.4074,3.3463,3.4026,269521,0
2012-02-10,3.3571,3.3652,3.3111,3.3111,314229,0
2012-02-13,3.3383,3.3463,3.3111,3.3138,277374,0
2012-02-14,3.3084,3.3111,3.2651,3.2894,810094,0
2012-02-15,3.2949,3.3787,3.2894,3.3274,600246,0
2012-02-16,3.33,3.422,3.33,3.4084,307362,0
2012-02-17,3.4192,3.4275,3.3706,3.4139,319351,0
2012-02-21,3.4842,3.4924,3.1651,3.3003,856597,0
2012-02-22,3.2922,3.3111,3.1705,3.3003,911454,0
2012-02-23,3.2922,3.3598,3.2489,3.3329,295518,0
2012-02-24,3.3415,3.3557,3.2102,3.2243,936798,0
2012-02-27,3.3084,3.6195,3.2788,3.5789,2231939,0
2012-02-28,3.3949,3.6034,3.2651,3.5275,19038935,0
2012-02-29,3.5434,3.6373,3.4683,3.581,2951293,0
2012-03-01,3.8224,4.0199,3.8089,3.8496,8977334,0
2012-03-02,3.8814,3.9001,3.8016,3.8485,6298996,0
2012-03-05,3.855,4.0253,3.855,3.8711,2470316,0
2012-03-06,3.7921,3.8719,3.6278,3.6702,3105626,0
2012-03-07,3.6608,3.6794,3.5904,3.6514,1578864,0
2012-03-08,3.6514,3.7546,3.6373,3.7124,3011326,0
2012-03-09,3.6982,3.7405,3.6514,3.717,1831738,0
2012-03-12,3.6748,3.7593,3.6561,3.6937,1129133,0
2012-03-13,3.6748,3.7921,3.6702,3.7546,1101305,0
2012-03-14,3.7452,3.7968,3.7359,3.7734,1034153,0
2012-03-15,3.778,3.8906,3.7499,3.8861,1957773,0
2012-03-16,3.7734,3.9236,3.6561,3.6937,3366361,0
2012-03-19,3.6982,3.825,3.6982,3.7593,1883948,0
2012-03-20,3.8203,3.8438,3.6608,3.8438,1718321,0
2012-03-21,3.8297,3.8626,3.7546,3.7641,630490,0
2012-03-22,3.7405,3.8109,3.7124,3.7593,751242,0
2012-03-23,3.7359,3.7641,3.6937,3.7546,500337,0
2012-03-26,3.7921,3.7968,3.6937,3.7077,834610,0
2012-03-27,3.7077,3.778,3.6794,3.7546,741102,0
2012-03-28,3.7405,3.7499,3.6748,3.6889,376797,0
2012-03-29,3.6702,3.717,3.642,3.6843,593946,0
2012-03-30,3.703,3.7452,3.6608,3.7452,963371,0
2012-04-02,3.7265,3.8063,3.7265,3.7641,789482,0
2012-04-03,3.7874,3.9471,3.7829,3.8626,1269597,0
2012-04-04,3.8109,3.8203,3.642,3.7265,4230797,0
2012-04-05,3.7077,3.7641,3.6608,3.7593,668873,0
2012-04-09,3.7312,3.7688,3.6982,3.7546,737677,0
2012-04-10,3.6937,3.6937,3.4449,3.4542,1484457,0
2012-04-11,3.5106,3.5763,3.4777,3.5668,735317,0
2012-04-12,3.5763,3.6278,3.5527,3.595,421973,0
2012-04-13,3.581,3.6185,3.5106,3.5199,514933,0
2012-04-16,3.548,3.6092,3.4542,3.4918,561194,0
2012-04-17,3.5247,3.5622,3.5106,3.548,609390,0
2012-04-18,3.5152,3.5622,3.4777,3.4824,331719,0
2012-04-19,3.5012,3.5387,3.4542,3.4965,344666,0
2012-04-20,3.5106,3.5527,3.4871,3.4965,253141,0
2012-04-23,3.4636,3.4918,3.4214,3.4542,415637,0
2012-04-24,3.4401,3.5058,3.4308,3.4401,509313,0
2012-04-25,3.4918,3.5199,3.4496,3.4729,529766,0
2012-04-26,3.4824,3.5247,3.4636,3.5012,767261,0
2012-04-27,3.5199,3.5668,3.4871,3.5622,515803,0
2012-04-30,3.5575,3.5668,3.5247,3.5527,7947179,0
2012-05-01,3.5527,3.5717,3.4965,3.4965,615299,0
2012-05-02,3.4918,3.5058,3.4449,3.459,376701,0
2012-05-03,3.459,3.5152,3.4167,3.4683,660825,0
2012-05-04,3.426,3.426,3.0365,3.2947,2288875,0
2012-05-07,3.2759,3.3415,3.1868,3.3369,1163821,0
2012-05-08,3.2994,3.3603,3.2572,3.3415,960775,0
2012-05-09,3.2805,3.398,3.2618,3.3744,773730,0
2012-05-10,3.4167,3.4354,3.29,3.3323,707744,0
2012-05-11,3.2805,3.3134,3.2572,3.2994,513657,0
2012-05-14,3.2478,3.2618,3.2055,3.2196,505244,0
2012-05-15,3.2289,3.2994,3.2289,3.2666,650997,0
2012-05-16,3.2853,3.2947,3.182,3.182,607584,0
2012-05-17,3.1351,3.1538,3.0693,3.1023,613663,0
2012-05-18,3.1257,3.1398,3.0272,3.0647,477432,0
2012-05-21,3.0741,3.107,3.0365,3.088,343736,0
2012-05-22,3.1116,3.1209,3.0506,3.0741,420819,0
2012-05-23,3.0601,3.0788,2.9661,3.0741,373886,0
2012-05-24,3.0601,3.093,3.0272,3.093,326058,0
2012-05-25,3.0788,3.107,3.0083,3.0554,424668,0
2012-05-29,2.9943,3.0554,2.8817,3.0272,1275382,0
2012-05-30,2.9943,3.0178,2.891,2.9521,2288014,0
2012-05-31,2.9474,2.9615,2.8676,2.9567,870279,0
2012-06-01,2.8723,2.9334,2.8394,2.8863,1184863,0
2012-06-04,2.8863,2.9098,2.8019,2.8582,685972,0
2012-06-05,2.8582,2.9052,2.7691,2.8582,529827,0
2012-06-06,2.8347,2.9661,2.8347,2.9567,427410,0
2012-06-07,3.0083,3.0272,2.9567,2.9708,562645,0
2012-06-08,2.8112,3.0037,2.7737,3.0037,774100,0
2012-06-11,3.0225,3.0365,2.9193,2.9193,633457,0
2012-06-12,2.9521,2.9521,2.8347,2.8957,658116,0
2012-06-13,2.891,2.9052,2.8159,2.8253,882069,0
2012-06-14,2.8112,2.8535,2.7785,2.8159,652730,0
2012-06-15,2.8159,2.8535,2.7971,2.8347,682983,0
2012-06-18,2.8394,2.8394,2.7971,2.8159,663602,0
2012-06-19,2.8394,2.9098,2.8347,2.9005,803605,0
2012-06-20,2.891,2.9474,2.891,2.9474,553238,0
2012-06-21,2.9521,2.9521,2.8582,2.8676,212173,0
2012-06-22,2.8863,2.9521,2.8488,2.9379,920003,0
2012-06-25,2.891,2.891,2.8488,2.8582,310660,0
2012-06-26,2.8629,2.8863,2.8207,2.8676,463845,0
2012-06-27,2.8723,2.8863,2.8488,2.8769,464361,0
2012-06-28,2.8394,2.8817,2.7925,2.8253,369577,0
2012-06-29,2.8723,2.8723,2.8019,2.8253,630412,0
2012-07-02,2.8253,2.891,2.7878,2.8394,1037693,0
2012-07-03,2.8253,2.8441,2.6799,2.8207,1411235,0
2012-07-05,2.8253,2.8535,2.647,2.7502,2958840,0
2012-07-06,2.755,2.7597,2.7033,2.7362,790980,0
2012-07-09,2.6845,2.741,2.6423,2.6563,476426,0
2012-07-10,2.6939,2.6939,2.5532,2.6283,576620,0
2012-07-11,2.619,2.6516,2.5578,2.5813,380138,0
2012-07-12,2.5532,2.586,2.4875,2.5063,317680,0
2012-07-13,2.5297,2.5625,2.4592,2.464,372364,0
2012-07-16,2.2294,2.403,2.2294,2.3842,800508,0
2012-07-17,2.3747,2.4687,2.3232,2.464,1019605,0
2012-07-18,2.4451,2.4733,2.4218,2.4451,735042,0
2012-07-19,2.4265,2.4498,2.3513,2.403,1003258,0
2012-07-20,2.3936,2.4265,2.3607,2.403,509593,0
2012-07-23,2.3794,2.4076,2.3513,2.3655,674703,0
2012-07-24,2.3842,2.3842,2.2996,2.3325,364170,0
2012-07-25,2.3325,2.3747,2.2574,2.2951,684051,0
2012-07-26,2.3325,2.3655,2.2387,2.2996,660160,0
2012-07-27,2.3232,2.3702,2.2856,2.3325,816082,0
2012-07-30,2.3467,2.3747,2.2763,2.3561,760923,0
2012-07-31,2.3372,2.3747,2.3138,2.3747,888639,0
2012-08-01,2.3794,2.3794,2.3045,2.3278,695290,0
2012-08-02,2.1448,2.3419,2.1026,2.2012,1238321,0
2012-08-03,2.234,2.3513,2.1918,2.3325,681000,0
2012-08-06,2.3467,2.3702,2.2809,2.2856,434630,0
2012-08-07,2.2951,2.403,2.2951,2.3842,379326,0
2012-08-08,2.3513,2.5718,2.3513,2.5391,637591,0
2012-08-09,2.5391,2.5954,2.4875,2.5063,664903,0
2012-08-10,2.5108,2.5156,2.4076,2.4592,350545,0
2012-08-13,2.4405,2.4592,2.3561,2.3936,342058,0
2012-08-14,2.4171,2.4171,2.3184,2.3513,399464,0
2012-08-15,2.3607,2.3794,2.3278,2.3747,283541,0
2012-08-16,2.3794,2.4218,2.3325,2.3794,442459,0
2012-08-17,2.3702,2.403,2.2996,2.3138,320839,0
2012-08-20,2.3184,2.3794,2.2951,2.3794,425984,0
2012-08-21,2.3842,2.4687,2.3842,2.403,324910,0
2012-08-22,2.3936,2.4218,2.3561,2.403,338768,0
2012-08-23,2.403,2.4218,2.3467,2.3747,400357,0
2012-08-24,2.3467,2.3842,2.3325,2.3702,499070,0
2012-08-27,2.3655,2.3702,2.2996,2.3513,513995,0
2012-08-28,2.3561,2.4405,2.3138,2.3936,932090,0
2012-08-29,2.403,2.4498,2.3936,2.4311,350540,0
2012-08-30,2.4218,2.4311,2.3794,2.4265,268693,0
2012-08-31,2.4451,2.4781,2.4311,2.464,294333,0
2012-09-04,2.464,2.5063,2.3889,2.5015,387815,0
2012-09-05,2.5015,2.5297,2.4546,2.4968,281180,0
2012-09-06,2.5156,2.5297,2.4265,2.4875,380980,0
2012-09-07,2.5108,2.5297,2.4592,2.5249,209063,0
2012-09-10,2.5015,2.5249,2.4921,2.5249,255601,0
2012-09-11,2.5249,2.5249,2.3889,2.4359,751792,0
2012-09-12,2.4076,2.5202,2.403,2.5108,319200,0
2012-09-13,2.5063,2.5578,2.4921,2.5343,467695,0
2012-09-14,2.5485,2.7081,2.5485,2.7033,528841,0
2012-09-17,2.6939,2.6939,2.5718,2.5906,411227,0
2012-09-18,2.5954,2.5954,2.5391,2.5578,423338,0
2012-09-19,2.5578,2.5813,2.4968,2.5063,264701,0
2012-09-20,2.5108,2.5438,2.4828,2.5108,693555,0
2012-09-21,2.5343,2.8394,2.5343,2.8159,1261724,0
2012-09-24,2.8488,2.8488,2.7221,2.7737,707856,0
2012-09-25,2.7691,2.8535,2.741,2.7455,830003,0
2012-09-26,2.7362,2.7642,2.5578,2.586,957238,0
2012-09-27,2.5813,2.7267,2.5672,2.7267,627638,0
2012-09-28,2.7221,2.8301,2.6612,2.8065,897535,0
2012-10-01,2.8301,2.8488,2.6612,2.7831,849802,0
2012-10-02,2.7785,2.8112,2.7033,2.7691,518539,0
2012-10-03,2.7737,2.7831,2.6892,2.741,421627,0
2012-10-04,2.7597,2.8159,2.7315,2.8019,398644,0
2012-10-05,2.8207,2.8207,2.6563,2.6752,505977,0
2012-10-08,2.6329,2.741,2.6329,2.7221,419227,0
2012-10-09,2.7127,2.7127,2.6516,2.6892,257627,0
2012-10-10,2.7127,2.8019,2.6705,2.7597,533552,0
2012-10-11,2.7642,2.8347,2.7033,2.8301,481262,0
2012-10-12,2.8207,2.8253,2.755,2.8159,1617752,0
2012-10-15,2.8253,2.9474,2.8159,2.9427,357746,0
2012-10-16,2.9708,3.0976,2.9615,3.0835,806737,0
2012-10-17,3.0693,3.1257,3.0319,3.1023,412746,0
2012-10-18,3.1116,3.1491,3.0601,3.0976,372772,0
2012-10-19,3.0835,3.088,3.0037,3.0272,553545,0
2012-10-22,3.0131,3.0554,2.9804,3.0554,600747,0
2012-10-23,3.0459,3.0459,2.9098,3.0131,477016,0
2012-10-24,3.0319,3.0554,2.9943,3.0459,579114,0
2012-10-25,3.0601,3.093,2.9661,2.985,646061,0
2012-10-26,3.0083,3.107,2.9615,3.0976,666343,0
2012-10-31,3.093,3.2007,3.0601,3.1257,803411,0
2012-11-01,3.1116,3.2196,3.093,3.2149,907314,0
2012-11-02,3.1679,3.2055,2.9615,3.1116,1504026,0
2012-11-05,3.1209,3.2102,3.1023,3.1774,793511,0
2012-11-06,3.1679,3.2289,3.1257,3.1961,462155,0
2012-11-07,3.1398,3.1961,3.107,3.1585,454267,0
2012-11-08,3.1304,3.1774,3.1163,3.1728,634881,0
2012-11-09,3.1351,3.2007,3.1163,3.1632,641358,0
2012-11-12,3.1774,3.1914,3.1209,3.1728,368641,0
2012-11-13,3.1728,3.182,3.1351,3.1585,337173,0
2012-11-14,3.1632,3.1679,3.1304,3.1632,977325,0
2012-11-15,3.1538,3.1774,3.0506,3.0693,322745,0
2012-11-16,3.0506,3.0741,3.0365,3.0601,206465,0
2012-11-19,3.093,3.1445,3.0741,3.0835,419844,0
2012-11-20,3.0693,3.107,3.0037,3.0693,704684,0
2012-11-21,3.0554,3.088,3.0272,3.0506,308998,0
2012-11-23,3.0319,3.088,3.0272,3.0788,157520,0
2012-11-26,3.0788,3.1257,3.0506,3.0741,600708,0
2012-11-27,3.0459,3.1163,3.0225,3.0554,232512,0
2012-11-28,3.0319,3.0741,3.0225,3.0647,315436,0
2012-11-29,3.0554,3.1304,3.0554,3.093,231761,0
2012-11-30,3.107,3.107,3.0272,3.0506,651124,0
2012-12-03,3.0554,3.0693,2.985,2.9896,333520,0
2012-12-04,2.9755,3.0412,2.9708,3.0412,241414,0
2012-12-05,3.0365,3.0693,2.9943,3.0506,270331,0
2012-12-06,3.0319,3.088,2.9989,3.0506,267080,0
2012-12-07,3.0835,3.2149,3.0601,3.2055,212609,0
2012-12-10,3.2196,3.2525,3.1632,3.2384,250646,0
2012-12-11,3.2384,3.3369,3.2384,3.29,245062,0
2012-12-12,3.3088,3.3088,3.2336,3.2384,410612,0
2012-12-13,3.2196,3.304,3.1914,3.2149,267332,0
2012-12-14,3.1914,3.243,3.1257,3.2149,214750,0
2012-12-17,3.2525,3.2666,3.1914,3.2102,211246,0
2012-12-18,3.243,3.3699,3.2384,3.3557,231150,0
2012-12-19,3.3369,3.3699,3.2384,3.3323,155179,0
2012-12-20,3.3463,3.3839,3.3323,3.3839,147391,0
2012-12-21,3.3369,3.3369,3.2196,3.2947,369528,0
2012-12-24,3.2853,3.2947,3.2666,3.29,61133,0
2012-12-26,3.2805,3.2947,3.1868,3.2007,140067,0
2012-12-27,3.1961,3.2572,3.1538,3.2243,146952,0
2012-12-28,3.2196,3.2805,3.1632,3.2666,279589,0
2012-12-31,3.2336,3.3323,3.2336,3.2947,374684,0
2013-01-02,3.3557,3.398,3.2712,3.2994,469279,0
2013-01-03,3.2149,3.3603,3.2102,3.3415,1042078,0
2013-01-04,3.2805,3.365,3.2805,3.3088,1578859,0
2013-01-07,3.3134,3.4777,3.3088,3.4729,735575,0
2013-01-08,3.4918,3.5152,3.3744,3.3792,278034,0
2013-01-09,3.3699,3.5012,3.3699,3.4729,317275,0
2013-01-10,3.5152,3.5152,3.4167,3.459,248541,0
2013-01-11,3.4496,3.5199,3.3182,3.3276,418964,0
2013-01-14,3.3228,3.4074,3.3228,3.3792,205324,0
2013-01-15,3.3699,3.3699,3.2759,3.29,329831,0
2013-01-16,3.2853,3.3415,3.243,3.3134,404806,0
2013-01-17,3.3699,3.581,3.3699,3.5387,2521872,0
2013-01-18,3.5387,3.595,3.4824,3.5387,715778,0
2013-01-22,3.5341,3.6702,3.5341,3.6608,353907,0
2013-01-23,3.642,3.6608,3.581,3.595,158738,0
2013-01-24,3.5856,3.6185,3.4683,3.5294,315829,0
2013-01-25,3.5527,3.5668,3.4918,3.5575,364356,0
2013-01-28,3.5434,3.5904,3.5294,3.5527,199416,0
2013-01-29,3.5622,3.5717,3.5247,3.5527,426877,0
2013-01-30,3.5717,3.5717,3.4729,3.4918,265118,0
2013-01-31,3.4965,3.5622,3.4496,3.5199,664513,0
2013-02-01,3.5527,3.5717,3.4965,3.5199,604939,0
2013-02-04,3.4729,3.5434,3.4729,3.4965,313469,0
2013-02-05,3.5199,3.5527,3.4965,3.5247,361284,0
2013-02-06,3.5294,3.548,3.5152,3.5247,241153,0
2013-02-07,3.5341,3.5434,3.5106,3.5294,318351,0
2013-02-08,3.5199,3.5622,3.5152,3.5387,350306,0
2013-02-11,3.5152,3.5434,3.459,3.5434,301837,0
2013-02-12,3.5434,3.5575,3.5247,3.5341,187559,0
2013-02-13,3.5527,3.5575,3.5058,3.5527,304422,0
2013-02-14,3.5527,3.5717,3.5058,3.5575,402363,0
2013-02-15,3.5668,3.581,3.5341,3.5668,265231,0
2013-02-19,3.5904,3.6045,3.5247,3.5668,1659266,0
2013-02-20,3.6843,3.6843,3.4918,3.5434,934268,0
2013-02-21,3.5387,3.5856,3.5012,3.5763,364082,0
2013-02-22,3.5763,3.5997,3.4636,3.5152,440042,0
2013-02-25,3.5152,3.5294,3.4496,3.4683,485419,0
2013-02-26,3.4683,3.5012,3.4496,3.4683,241289,0
2013-02-27,3.4542,3.548,3.4542,3.5434,364900,0
2013-02-28,3.5668,3.6045,3.5434,3.5668,350339,0
2013-03-01,3.5434,3.5575,3.4777,3.5341,449300,0
2013-03-04,3.5341,3.5856,3.5341,3.5717,278038,0
2013-03-05,3.5294,3.642,3.5294,3.5904,316084,0
2013-03-06,3.581,3.6092,3.5247,3.5856,228978,0
2013-03-07,3.6045,3.6232,3.5717,3.581,293661,0
2013-03-08,3.6045,3.6373,3.581,3.6092,558606,0
2013-03-11,3.6232,3.6514,3.581,3.6373,436991,0
2013-03-12,3.6561,3.6982,3.6185,3.6373,351723,0
2013-03-13,3.6467,3.6467,3.6278,3.642,164063,0
2013-03-14,3.6608,3.6843,3.6138,3.6326,299229,0
2013-03-15,3.6138,3.6654,3.5997,3.6654,359758,0
2013-03-18,3.6278,3.6702,3.6232,3.642,170056,0
2013-03-19,3.642,3.6702,3.6045,3.6326,68385,0
2013-03-20,3.6654,3.6794,3.6138,3.6232,132547,0
2013-03-21,3.595,3.6561,3.5763,3.5997,216834,0
2013-03-22,3.6185,3.6232,3.4542,3.5152,618022,0
2013-03-25,3.5294,3.5575,3.4824,3.548,279509,0
2013-03-26,3.5622,3.642,3.5247,3.595,487775,0
2013-03-27,3.5717,3.5717,3.5106,3.5294,143656,0
2013-03-28,3.5294,3.5434,3.4965,3.5152,319883,0
2013-04-01,3.5058,3.5152,3.4449,3.459,175379,0
2013-04-02,3.4496,3.4824,3.4074,3.4777,851581,0
2013-04-03,3.4918,3.6138,3.4449,3.5434,1908921,0
2013-04-04,3.5341,3.5527,3.4965,3.5012,271869,0
2013-04-05,3.4636,3.5106,3.4636,3.5012,163670,0
2013-04-08,3.4871,3.5904,3.4777,3.5717,180340,0
2013-04-09,3.595,3.6185,3.5152,3.5904,386459,0
2013-04-10,3.6045,3.6232,3.5199,3.5341,281289,0
2013-04-11,3.4918,3.5527,3.4918,3.5294,239979,0
2013-04-12,3.4824,3.5575,3.4542,3.548,251164,0
2013-04-15,3.5387,3.548,3.4401,3.4496,441329,0
2013-04-16,3.4824,3.4871,3.4167,3.4401,205431,0
2013-04-17,3.4214,3.4308,3.351,3.3699,159668,0
2013-04-18,3.3886,3.3886,3.3323,3.3323,314668,0
2013-04-19,3.351,3.3792,3.3228,3.3699,121939,0
2013-04-22,3.3839,3.398,3.2947,3.3699,211864,0
2013-04-23,3.3932,3.4496,3.3839,3.398,435605,0
2013-04-24,3.412,3.4401,3.3932,3.4167,282473,0
2013-04-25,3.4354,3.4683,3.4214,3.4449,80877,0
2013-04-26,3.4683,3.4824,3.426,3.426,233436,0
2013-04-29,3.4449,3.4683,3.3932,3.398,273743,0
2013-04-30,3.412,3.412,3.365,3.3932,182543,0
2013-05-01,3.3603,3.4026,3.3323,3.3792,1373930,0
2013-05-02,3.3886,3.4401,3.3744,3.4214,90443,0
2013-05-03,3.4449,3.5199,3.365,3.3792,352711,0
2013-05-06,3.3886,3.4214,3.3557,3.412,153734,0
2013-05-07,3.4074,3.4214,3.365,3.398,167277,0
2013-05-08,3.3744,3.6608,3.3557,3.5622,1646170,0
2013-05-09,3.5717,3.595,3.5434,3.5668,421348,0
2013-05-10,3.5763,3.6702,3.5717,3.6654,296779,0
2013-05-13,3.6889,3.7405,3.6608,3.6748,289970,0
2013-05-14,3.7077,3.9612,3.703,3.7921,1120837,0
2013-05-15,3.8063,3.8063,3.7452,3.7874,364421,0
2013-05-16,3.7688,3.825,3.7546,3.7921,1081901,0
2013-05-17,3.8063,3.8673,3.778,3.8391,257130,0
2013-05-20,3.8531,3.9236,3.825,3.9095,247903,0
2013-05-21,3.9283,3.9658,3.9141,3.9612,246746,0
2013-05-22,3.9612,4.1066,3.9283,4.0221,372219,0
2013-05-23,3.9658,4.0033,3.9236,3.9612,302810,0
2013-05-24,3.9283,3.9752,3.9095,3.9658,126900,0
2013-05-28,3.9752,4.0925,3.9752,4.0314,131092,0
2013-05-29,4.0082,4.0221,3.9564,3.9845,122259,0
2013-05-30,4.0221,4.0503,3.9752,3.9845,133282,0
2013-05-31,3.9705,4.0503,3.9471,4.0221,208955,0
2013-06-03,3.9939,4.0691,3.9752,3.9939,217514,0
2013-06-04,3.9705,3.9893,3.9189,3.9424,300046,0
2013-06-05,3.9471,3.9471,3.7593,3.7734,175878,0
2013-06-06,3.7452,3.7874,3.6232,3.7452,748694,0
2013-06-07,3.7077,3.7077,3.5527,3.6467,546922,0
2013-06-10,3.6185,3.6561,3.426,3.4496,685343,0
2013-06-11,3.4167,3.4496,3.3744,3.4354,371074,0
2013-06-12,3.4308,3.459,3.4167,3.426,1032695,0
2013-06-13,3.4354,3.5058,3.4214,3.5012,363086,0
2013-06-14,3.4777,3.4871,3.4354,3.459,197892,0
2013-06-17,3.4683,3.5106,3.4496,3.4824,275012,0
2013-06-18,3.5012,3.6092,3.4918,3.5622,303512,0
2013-06-19,3.548,3.5622,3.4918,3.4965,288017,0
2013-06-20,3.4636,3.5012,3.4308,3.4777,265019,0
2013-06-21,3.4777,3.4918,3.4401,3.4729,210749,0
2013-06-24,3.4401,3.4683,3.4074,3.4636,1491755,0
2013-06-25,3.4824,3.5152,3.459,3.4636,157241,0
2013-06-26,3.4871,3.5106,3.4636,3.4918,123825,0
2013-06-27,3.5012,3.5527,3.4871,3.5247,165511,0
2013-06-28,3.5247,3.5622,3.4871,3.5012,484049,0
2013-07-01,3.5247,3.5434,3.4824,3.4918,179973,0
2013-07-02,3.5058,3.5058,3.459,3.4918,153674,0
2013-07-03,3.4871,3.4965,3.4449,3.4496,65595,0
2013-07-05,3.4449,3.5152,3.4026,3.5152,106438,0
2013-07-08,3.5387,3.5668,3.4871,3.5106,169972,0
2013-07-09,3.5341,3.5341,3.4777,3.5294,78440,0
2013-07-10,3.5341,3.5997,3.5106,3.5575,155890,0
2013-07-11,3.5904,3.6843,3.5763,3.6608,188008,0
2013-07-12,3.6467,3.6702,3.5622,3.5904,203695,0
2013-07-15,3.5904,3.6373,3.5247,3.581,146533,0
2013-07-16,3.5997,3.5997,3.5434,3.5434,170839,0
2013-07-17,3.5575,3.595,3.5387,3.5575,232187,0
2013-07-18,3.5575,3.5904,3.5527,3.5575,144924,0
2013-07-19,3.5527,3.5668,3.5294,3.5622,67999,0
2013-07-22,3.6654,3.717,3.6138,3.6326,238366,0
2013-07-23,3.6326,3.6561,3.5997,3.6092,134413,0
2013-07-24,3.6373,3.6514,3.5763,3.5856,122077,0
2013-07-25,3.5527,3.6092,3.548,3.548,93412,0
2013-07-26,3.5247,3.5575,3.5012,3.5294,108549,0
2013-07-29,3.5199,3.5199,3.4401,3.4542,213169,0
2013-07-30,3.459,3.4871,3.4401,3.4683,326411,0
2013-07-31,3.459,3.4871,3.4354,3.4824,102067,0
2013-08-01,3.4918,3.5387,3.4918,3.5152,115484,0
2013-08-02,3.4918,3.5247,3.4729,3.4918,213037,0
2013-08-05,3.581,3.581,3.5012,3.548,163875,0
2013-08-06,3.5247,3.5717,3.5152,3.5434,246615,0
2013-08-07,3.5387,3.5668,3.5106,3.5622,118791,0
2013-08-08,3.581,3.6326,3.4636,3.4965,541100,0
2013-08-09,3.5012,3.5199,3.351,3.4542,223192,0
2013-08-12,3.4308,3.548,3.4308,3.5434,98766,0
2013-08-13,3.5199,3.595,3.5199,3.5575,109004,0
2013-08-14,3.5622,3.595,3.5199,3.5575,293682,0
2013-08-15,3.5387,3.581,3.5247,3.581,78582,0
2013-08-16,3.5904,3.6138,3.5717,3.6045,114984,0
2013-08-19,3.5856,3.6138,3.5199,3.5341,83593,0
2013-08-20,3.5247,3.6561,3.5247,3.6561,140019,0
2013-08-21,3.6654,3.6654,3.5856,3.595,102883,0
2013-08-22,3.6185,3.6843,3.5717,3.6232,84281,0
2013-08-23,3.6373,3.7124,3.6278,3.7077,98239,0
2013-08-26,3.7312,3.7546,3.5622,3.5668,366166,0
2013-08-27,3.5622,3.5668,3.459,3.4918,283293,0
2013-08-28,3.4918,3.548,3.4918,3.5434,85190,0
2013-08-29,3.5294,3.5763,3.5294,3.5717,92621,0
2013-08-30,3.5575,3.5763,3.5294,3.548,213446,0
2013-09-03,3.5856,3.5997,3.5387,3.5717,196599,0
2013-09-04,3.6092,3.6138,3.5622,3.5717,46182,0
2013-09-05,3.581,3.6608,3.548,3.6514,96499,0
2013-09-06,3.6889,3.7593,3.6608,3.7546,178910,0
2013-09-09,3.7452,3.7829,3.7265,3.7546,272851,0
2013-09-10,3.7641,3.8063,3.6702,3.7641,133926,0
2013-09-11,3.7499,3.7688,3.7219,3.7359,92310,0
2013-09-12,3.7359,3.7405,3.6889,3.7077,84031,0
2013-09-13,3.6982,3.6982,3.6278,3.6373,92236,0
2013-09-16,3.6654,3.6654,3.6138,3.6185,117778,0
2013-09-17,3.6092,3.6185,3.5763,3.6185,75564,0
2013-09-18,3.6278,3.6654,3.5856,3.6467,213659,0
2013-09-19,3.6467,3.7546,3.642,3.7452,185878,0
2013-09-20,3.7359,3.7874,3.7265,3.7641,234099,0
2013-09-23,3.7641,3.778,3.6889,3.7641,93108,0
2013-09-24,3.7452,3.7688,3.7312,3.7546,109557,0
2013-09-25,3.7312,3.8016,3.7312,3.7829,77914,0
2013-09-26,3.778,3.8157,3.7546,3.778,98905,0
2013-09-27,3.7593,3.8016,3.7499,3.778,66735,0
2013-09-30,3.7641,3.8531,3.7405,3.8485,426773,0
2013-10-01,3.8485,3.9564,3.8485,3.9564,201042,0
2013-10-02,4.0362,4.4728,4.0128,4.4069,974120,0
2013-10-03,4.4069,4.4117,4.2192,4.2615,3520019,0
2013-10-04,4.2615,4.393,4.2567,4.3272,308573,0
2013-10-07,4.2804,4.3459,4.2475,4.285,213739,0
2013-10-08,4.2709,4.3037,4.1911,4.1958,262596,0
2013-10-09,4.1958,4.2146,4.0972,4.1817,214460,0
2013-10-10,4.238,4.3083,4.2146,4.2756,335952,0
2013-10-11,4.2567,4.3083,4.2567,4.2896,147423,0
2013-10-14,4.2567,4.3647,4.2567,4.3602,148514,0
2013-10-15,4.3742,4.3742,4.3083,4.3319,196945,0
2013-10-16,4.3553,4.3553,4.3037,4.3459,93113,0
2013-10-17,4.3178,4.3647,4.2943,4.3647,186901,0
2013-10-18,4.3742,4.3977,4.3178,4.3319,161347,0
2013-10-21,4.1911,4.3272,4.1911,4.3178,137772,0
2013-10-22,4.3319,4.3366,4.299,4.3319,188775,0
2013-10-23,4.3272,4.3272,4.2662,4.299,114619,0
2013-10-24,4.3178,4.3178,4.238,4.2567,140974,0
2013-10-25,4.2662,4.299,4.238,4.299,209208,0
2013-10-28,4.2896,4.2896,4.2192,4.2521,144182,0
2013-10-29,4.2567,4.2567,4.1817,4.2286,92105,0
2013-10-30,4.1958,4.238,4.1583,4.2192,177634,0
2013-10-31,4.2146,4.2239,3.9564,3.9893,443827,0
2013-11-01,4.0314,4.2006,3.9939,4.1911,184602,0
2013-11-04,4.2052,4.2239,4.1395,4.2052,189936,0
2013-11-05,4.2006,4.2427,4.1769,4.2192,603107,0
2013-11-06,4.2286,4.2804,4.1958,4.2427,519685,0
2013-11-07,4.2475,4.3459,4.0221,4.1769,255416,0
2013-11-08,4.1911,4.4069,4.1628,4.3319,345703,0
2013-11-11,4.3083,4.3693,4.2334,4.3083,206716,0
2013-11-12,4.2923,4.5072,4.2923,4.4573,262239,0
2013-11-13,4.4422,4.5122,4.4422,4.4672,251795,0
2013-11-14,4.3773,4.3873,4.2923,4.3173,245410,0
2013-11-15,4.3124,4.4023,4.2474,4.2923,606487,0
2013-11-18,4.2874,4.4923,4.2673,4.4724,212897,0
2013-11-19,4.4573,4.5322,4.4273,4.4923,96099,0
2013-11-20,4.4972,4.5572,4.4772,4.5572,226837,0
2013-11-21,4.5722,4.5722,4.4472,4.4823,364239,0
2013-11-22,4.4823,4.4972,4.4173,4.4672,153072,0
2013-11-25,4.4672,4.4872,4.3373,4.3924,198639,0
2013-11-26,4.3823,4.5022,4.3622,4.4222,178404,0
2013-11-27,4.4372,4.4672,4.3972,4.4472,50618,0
2013-11-29,4.4672,4.5172,4.3074,4.4222,3576375,0
2013-12-02,4.5122,5.2667,4.5122,5.0968,2339685,0
2013-12-03,5.0069,5.3416,4.9519,5.0118,6532575,0
2013-12-04,4.897,4.9519,4.5671,4.902,718087,0
2013-12-05,4.647,4.6921,4.4724,4.5072,803898,0
2013-12-06,4.5172,4.5922,4.3972,4.5572,525699,0
2013-12-09,4.5621,4.7171,4.5422,4.7171,382702,0
2013-12-10,4.687,4.737,4.662,4.7321,257760,0
2013-12-11,4.747,4.9319,4.7221,4.7321,524474,0
2013-12-12,4.7521,4.7871,4.662,4.6671,117007,0
2013-12-13,4.6571,4.782,4.6571,4.757,207671,0
2013-12-16,4.782,4.822,4.6671,4.777,200727,0
2013-12-17,4.812,4.8869,4.747,4.872,212798,0
2013-12-18,4.882,4.9619,4.837,4.942,296548,0
2013-12-19,4.942,5.0369,4.8419,4.867,232255,0
2013-12-20,4.857,4.9869,4.837,4.9869,326649,0
2013-12-23,4.9969,5.0269,4.9669,4.9969,156649,0
2013-12-24,4.982,5.0419,4.9719,5.0219,183520,0
2013-12-26,5.0069,5.0771,4.9719,5.0717,237972,0
2013-12-27,5.0919,5.1118,4.9919,5.0118,163651,0
2013-12-30,4.9969,5.0169,4.9519,4.977,392845,0
2013-12-31,5.0019,5.0866,5.0019,5.0668,428909,0
2014-01-02,5.0717,5.1017,4.942,5.0717,778273,0
2014-01-03,5.1017,5.2919,5.0771,5.1715,776528,0
2014-01-06,5.1715,5.1866,5.0717,5.0717,1779012,0
2014-01-07,5.0866,5.1267,4.957,4.957,616198,0
2014-01-08,4.942,5.0019,4.9219,4.9519,359196,0
2014-01-09,4.9369,5.0219,4.852,4.9219,463849,0
2014-01-10,4.897,4.9969,4.867,4.947,468584,0
2014-01-13,4.977,5.0518,4.882,4.9669,298998,0
2014-01-14,4.9619,5.0169,4.9219,4.9969,252819,0
2014-01-15,5.0219,5.0618,4.9719,4.9969,248781,0
2014-01-16,4.977,5.0019,4.917,5.0019,176692,0
2014-01-17,4.977,5.0118,4.9369,4.9869,167906,0
2014-01-21,5.0118,5.0468,4.947,4.982,107830,0
2014-01-22,4.982,4.9969,4.942,4.9969,163386,0
2014-01-23,4.9669,4.9869,4.877,4.957,693346,0
2014-01-24,4.9069,4.942,4.757,4.7721,186944,0
2014-01-27,4.7871,4.7971,4.5922,4.6271,323890,0
2014-01-28,4.6421,4.687,4.5971,4.6322,209431,0
2014-01-29,4.727,4.947,4.6221,4.6671,215007,0
2014-01-30,4.7021,4.7721,4.682,4.757,216874,0
2014-01-31,4.682,4.742,4.6571,4.7221,287931,0
2014-02-03,4.7221,4.7221,4.4273,4.4422,552005,0
2014-02-04,4.4724,4.5472,4.4724,4.5122,272959,0
2014-02-05,4.4972,4.5671,4.4724,4.5572,201652,0
2014-02-06,4.607,4.6971,4.5621,4.682,389572,0
2014-02-07,4.7021,4.747,4.6571,4.7071,203461,0
2014-02-10,4.7121,4.7521,4.6571,4.7521,126289,0
2014-02-11,4.7669,4.812,4.7121,4.802,149832,0
2014-02-12,4.817,4.892,4.7921,4.882,337079,0
2014-02-13,4.862,4.9669,4.862,4.9519,161814,0
2014-02-14,4.947,5.0419,4.9219,5.0019,236391,0
2014-02-18,5.0118,5.0717,4.982,5.0569,167572,0
2014-02-19,5.0319,5.0668,4.902,4.9369,267318,0
2014-02-20,4.9519,5.0319,4.9119,4.9369,287150,0
2014-02-21,4.947,4.9619,4.862,4.872,293319,0
2014-02-24,4.872,4.9619,4.852,4.902,221248,0
2014-02-25,4.892,4.9119,4.757,4.822,177721,0
2014-02-26,4.817,4.8869,4.7669,4.877,210359,0
2014-02-27,4.857,5.0118,4.807,4.9969,219495,0
2014-02-28,4.9969,5.0771,4.977,5.0219,243265,0
2014-03-03,4.777,4.827,4.4472,4.6221,1746847,0
2014-03-04,4.6322,4.7521,4.6171,4.687,7043932,0
2014-03-05,4.7071,4.7871,4.6421,4.6421,419014,0
2014-03-06,4.6421,4.7171,4.6021,4.6322,480964,0
2014-03-07,4.6421,4.677,4.6171,4.6521,511615,0
2014-03-10,4.6521,4.6921,4.607,4.682,368028,0
2014-03-11,4.6721,4.7321,4.6171,4.6271,217049,0
2014-03-12,4.6221,4.662,4.5771,4.647,232638,0
2014-03-13,4.6421,4.6421,4.4323,4.5022,1209386,0
2014-03-14,4.4823,4.5472,4.4823,4.5022,225678,0
2014-03-17,4.5122,4.5771,4.5072,4.5671,287735,0
2014-03-18,4.607,4.682,4.5871,4.6171,244624,0
2014-03-19,4.6121,4.6322,4.5271,4.5372,154309,0
2014-03-20,4.5172,4.7721,4.5172,4.6971,2219585,0
2014-03-21,4.737,4.7521,4.6271,4.677,460590,0
2014-03-24,4.6921,4.6921,4.5271,4.5621,322334,0
2014-03-25,4.5922,4.5922,4.5022,4.5472,417903,0
2014-03-26,4.5621,4.5671,4.4724,4.4772,330207,0
2014-03-27,4.4823,4.5271,4.4372,4.5022,322744,0
2014-03-28,4.5172,4.5771,4.4972,4.5671,418420,0
2014-03-31,4.607,4.6521,4.5422,4.5522,394375,0
2014-04-01,4.5621,4.6171,4.5172,4.5671,505655,0
2014-04-02,4.5172,4.5722,4.3972,4.4074,660842,0
2014-04-03,4.4173,4.4522,4.3274,4.4123,2101977,0
2014-04-04,4.4222,4.4573,4.3572,4.3622,499540,0
2014-04-07,4.3572,4.3773,4.2423,4.2874,575269,0
2014-04-08,4.2773,4.3873,4.2724,4.3323,320382,0
2014-04-09,4.3323,4.3823,4.2874,4.2974,430464,0
2014-04-10,4.3023,4.3423,4.2123,4.2324,410064,0
2014-04-11,4.2274,4.2573,4.0824,4.0974,634092,0
2014-04-14,4.1173,4.1623,4.0626,4.1475,793297,0
2014-04-15,4.1475,4.2074,4.0824,4.1574,295891,0
2014-04-16,4.1773,4.3873,4.1475,4.3823,413134,0
2014-04-17,4.3673,4.3773,4.2974,4.3124,398782,0
2014-04-21,4.3223,4.3673,4.2573,4.3124,320361,0
2014-04-22,4.3223,4.3873,4.2974,4.3622,224974,0
2014-04-23,4.3572,4.4372,4.3173,4.3323,335957,0
2014-04-24,4.3173,4.4323,3.9476,4.0475,1058956,0
2014-04-25,4.0076,4.0974,3.9626,4.0575,421431,0
2014-04-28,4.0824,4.1623,4.0125,4.0175,557649,0
2014-04-29,4.0425,4.0675,3.9827,4.0076,313282,0
2014-04-30,3.9876,4.0375,3.9675,4.0076,402825,0
2014-05-01,4.0076,4.0175,3.9325,3.9476,758098,0
2014-05-02,3.9375,4.0226,3.9375,4.0226,211225,0
2014-05-05,3.9876,4.0475,3.9827,4.0375,349533,0
2014-05-06,4.0175,4.1074,4.0175,4.0276,332544,0
2014-05-07,4.0276,4.0626,3.9476,3.9926,437116,0
2014-05-08,3.9626,4.0775,3.9626,3.9876,244954,0
2014-05-09,3.9725,4.0675,3.9575,4.0675,466097,0
2014-05-12,4.0924,4.2174,4.0425,4.1973,785911,0
2014-05-13,4.1924,4.2274,4.1323,4.1475,230697,0
2014-05-14,4.1524,4.2373,4.0175,4.0425,981283,0
2014-05-15,4.0425,4.1675,3.9876,4.0125,982643,0
2014-05-16,4.0276,4.0375,3.9675,4.0325,206952,0
2014-05-19,4.0175,4.0775,4.0175,4.0475,263264,0
2014-05-20,4.0425,4.0575,3.9476,3.9675,117306,0
2014-05-21,4.0026,4.0276,3.9426,3.9476,264164,0
2014-05-22,3.9525,3.9975,3.9375,3.9626,220917,0
2014-05-23,3.9827,4.0026,3.9725,3.9876,144842,0
2014-05-27,3.9975,4.0475,3.9975,4.0325,195682,0
2014-05-28,4.0226,4.1024,3.9725,4.0775,327886,0
2014-05-29,4.0974,4.1074,4.0475,4.0725,108250,0
2014-05-30,4.0626,4.0875,4.0475,4.0775,257080,0
2014-06-02,4.0626,4.0824,3.9926,4.0076,142012,0
2014-06-03,4.0026,4.0425,3.9525,4.0276,147668,0
2014-06-04,4.0226,4.0425,3.9426,3.9626,145264,0
2014-06-05,3.9725,4.0875,3.9476,4.0775,128749,0
2014-06-06,4.0974,4.1424,4.0725,4.1274,112256,0
2014-06-09,4.1374,4.2474,4.1274,4.1874,192043,0
2014-06-10,4.1724,4.1924,4.1424,4.1675,191119,0
2014-06-11,4.1623,4.1623,4.1024,4.1223,120279,0
2014-06-12,4.1074,4.1773,4.0226,4.0525,123013,0
2014-06-13,4.0725,4.0924,4.0325,4.0675,248489,0
2014-06-16,4.0425,4.0875,4.0076,4.0675,240603,0
2014-06-17,4.0675,4.1124,4.0276,4.0974,120500,0
2014-06-18,4.0974,4.1574,4.0675,4.1475,131568,0
2014-06-19,4.1475,4.1623,4.1274,4.1475,115376,0
2014-06-20,4.1475,4.1675,4.1124,4.1223,290003,0
2014-06-23,4.1323,4.1475,4.0974,4.1424,146227,0
2014-06-24,4.1424,4.1475,4.0575,4.0675,158220,0
2014-06-25,4.0725,4.1124,4.0575,4.0974,123132,0
2014-06-26,4.0824,4.1024,4.0575,4.0974,211977,0
2014-06-27,4.0824,4.2074,4.0475,4.1424,1413122,0
2014-06-30,4.1223,4.1223,4.0675,4.0875,432646,0
2014-07-01,4.0675,4.1524,4.0675,4.1124,404782,0
2014-07-02,4.1024,4.1223,4.0725,4.1024,539934,0
2014-07-03,4.1024,4.1223,4.0076,4.0824,922603,0
2014-07-07,4.0725,4.1074,4.0626,4.0626,633106,0
2014-07-08,4.0626,4.0626,3.9226,3.9525,261462,0
2014-07-09,3.9675,3.9926,3.9126,3.9926,188414,0
2014-07-10,3.9176,3.9725,3.8526,3.8725,267053,0
2014-07-11,3.8676,3.9077,3.8427,3.8976,114997,0
2014-07-14,3.9276,3.9575,3.9126,3.9126,133697,0
2014-07-15,3.9325,3.9476,3.8826,3.9027,139208,0
2014-07-16,3.9176,3.9426,3.8925,3.9027,158029,0
2014-07-17,3.8875,3.9426,3.8775,3.8875,114793,0
2014-07-18,3.8925,3.9476,3.8925,3.9226,100071,0
2014-07-21,3.9176,3.9276,3.8725,3.8826,92152,0
2014-07-22,3.8976,3.9027,3.8076,3.8376,266025,0
2014-07-23,3.8976,3.9827,3.8476,3.8676,310998,0
2014-07-24,3.8725,3.8826,3.8376,3.8427,194018,0
2014-07-25,3.8476,3.8725,3.8326,3.8676,183140,0
2014-07-28,3.8725,3.9426,3.8626,3.8775,310373,0
2014-07-29,3.8875,3.9027,3.8626,3.8626,320296,0
2014-07-30,3.8775,3.8875,3.7925,3.7976,425633,0
2014-07-31,3.7627,3.8277,3.7627,3.7726,310752,0
2014-08-01,3.7726,3.8326,3.7677,3.7976,230953,0
2014-08-04,3.8676,3.8875,3.7877,3.8326,307678,0
2014-08-05,3.8026,3.8227,3.7776,3.7925,152854,0
2014-08-06,3.7477,3.8076,3.7427,3.7627,234801,0
2014-08-07,3.7925,3.8176,3.7427,3.7726,215281,0
2014-08-08,3.8076,3.8476,3.7627,3.7726,160436,0
2014-08-11,3.7776,3.7877,3.7427,3.7627,164487,0
2014-08-12,3.7447,3.8248,3.7341,3.7874,138199,0
2014-08-13,3.8302,3.9157,3.7502,3.7502,192540,0
2014-08-14,3.7502,3.7928,3.7502,3.7608,100129,0
2014-08-15,3.8089,3.8195,3.702,3.7769,234624,0
2014-08-18,3.7874,3.8356,3.7822,3.8142,151071,0
2014-08-19,3.8195,3.8462,3.7394,3.7555,172676,0
2014-08-20,3.7394,3.7608,3.6967,3.7394,117025,0
2014-08-21,3.7502,3.7822,3.7073,3.7769,181851,0
2014-08-22,3.7874,3.8569,3.7341,3.7447,100435,0
2014-08-25,3.7447,3.7608,3.7234,3.7341,186810,0
2014-08-26,3.702,3.7447,3.6967,3.718,139109,0
2014-08-27,3.702,3.7447,3.6486,3.7287,100131,0
2014-08-28,3.718,3.7341,3.702,3.7234,78294,0
2014-08-29,3.6539,3.7341,3.6112,3.7073,157177,0
2014-09-02,3.7234,3.7287,3.6593,3.6967,111957,0
2014-09-03,3.7234,3.7394,3.702,3.7234,88739,0
2014-09-04,3.7234,3.7928,3.6859,3.7555,404391,0
2014-09-05,3.7394,3.8035,3.7394,3.7981,368949,0
2014-09-08,3.7822,3.7874,3.7502,3.7608,219458,0
2014-09-09,3.7661,3.7661,3.718,3.7394,181556,0
2014-09-10,3.6967,3.7502,3.67,3.6913,254794,0
2014-09-11,3.67,3.7608,3.67,3.7608,180563,0
2014-09-12,3.7714,3.7714,3.702,3.7341,153626,0
2014-09-15,3.7341,3.7341,3.6753,3.6913,158933,0
2014-09-16,3.6806,3.7394,3.6806,3.7073,115698,0
2014-09-17,3.6967,3.7394,3.6913,3.702,83920,0
2014-09-18,3.6859,3.7394,3.6753,3.702,276291,0
2014-09-19,3.6967,3.7874,3.6967,3.7073,430042,0
2014-09-22,3.702,3.7126,3.6432,3.6859,231887,0
2014-09-23,3.6967,3.6967,3.6166,3.6432,232003,0
2014-09-24,3.6539,3.6593,3.5791,3.638,262657,0
2014-09-25,3.6058,3.6272,3.5845,3.6005,151614,0
2014-09-26,3.5951,3.6859,3.5417,3.67,209580,0
2014-09-29,3.6432,3.6913,3.6326,3.6753,177943,0
2014-09-30,3.67,3.67,3.6005,3.6005,299493,0
2014-10-01,3.5791,3.6005,3.5364,3.5524,290659,0
2014-10-02,3.5311,3.5791,3.4509,3.5631,173052,0
2014-10-03,3.5738,3.67,3.5738,3.6166,292206,0
2014-10-06,3.6432,3.6593,3.5204,3.6326,191481,0
2014-10-07,3.6005,3.6219,3.4936,3.6166,255194,0
2014-10-08,3.6166,3.6593,3.5845,3.6593,232606,0
2014-10-09,3.6539,3.67,3.5311,3.5417,246051,0
2014-10-10,3.5524,3.5738,3.4616,3.4829,280171,0
2014-10-13,3.5097,3.5204,3.4296,3.4456,336118,0
2014-10-14,3.4402,3.5097,3.3922,3.4029,285952,0
2014-10-15,3.3814,3.4242,3.3388,3.3868,421746,0
2014-10-16,3.3333,3.5578,3.3226,3.499,204210,0
2014-10-17,3.5311,3.7126,3.5311,3.5845,473671,0
2014-10-20,3.5898,3.6486,3.5791,3.6326,132855,0
2014-10-21,3.6753,3.7234,3.6058,3.6219,219298,0
2014-10-22,3.6112,3.6326,3.5578,3.6005,220761,0
2014-10-23,3.6112,3.6432,3.5631,3.5738,298626,0
2014-10-24,3.5791,3.6219,3.5631,3.5951,139705,0
2014-10-27,3.5898,3.6058,3.5578,3.5791,325404,0
2014-10-28,3.6005,3.718,3.6005,3.6859,250001,0
2014-10-29,3.6806,3.7341,3.6539,3.6913,453120,0
2014-10-30,3.6806,3.8623,3.6753,3.8142,2163043,0
2014-10-31,3.8302,3.9049,3.8142,3.8783,308307,0
2014-11-03,3.8623,3.937,3.8623,3.8783,235397,0
2014-11-04,3.8623,3.8783,3.7981,3.8248,133713,0
2014-11-05,3.8195,3.8515,3.7769,3.8035,172220,0
2014-11-06,3.8089,3.8142,3.7502,3.7981,103989,0
2014-11-07,3.8035,3.8569,3.7555,3.8409,59092,0
2014-11-10,3.8462,3.889,3.7928,3.8356,126100,0
2014-11-11,3.8569,3.8997,3.8302,3.8729,107265,0
2014-11-12,3.8623,3.9852,3.8623,3.9691,192190,0
2014-11-13,3.9584,4.0332,3.9531,4.0172,321047,0
2014-11-14,4.0172,4.0814,4.0012,4.0386,302782,0
2014-11-17,4.0386,4.0973,4.0119,4.0866,182261,0
2014-11-18,4.0866,4.124,4.0652,4.108,86821,0
2014-11-19,4.108,4.1561,4.0652,4.108,129472,0
2014-11-20,4.1134,4.1989,4.108,4.1615,135996,0
2014-11-21,4.2309,4.2682,4.1882,4.2523,165467,0
2014-11-24,4.2416,4.2629,4.1828,4.2255,229590,0
2014-11-25,4.247,4.2682,4.1882,4.2094,168858,0
2014-11-26,4.1774,4.2523,4.1561,4.1721,226428,0
2014-11-28,4.1774,4.1935,4.1134,4.1454,72851,0
2014-12-01,4.1348,4.1721,4.1027,4.1294,144600,0
2014-12-02,4.1507,4.2094,4.1134,4.1294,131766,0
2014-12-03,4.0973,4.2416,4.0973,4.2041,191188,0
2014-12-04,4.2202,4.2523,4.1935,4.247,137399,0
2014-12-05,4.2362,4.3751,4.2362,4.3377,243811,0
2014-12-08,4.3377,4.6316,4.2737,4.4125,512644,0
2014-12-09,4.3751,4.5247,4.3484,4.498,139377,0
2014-12-10,4.3805,4.482,4.3431,4.4285,209073,0
2014-12-11,4.9308,5.0482,4.733,4.9147,590009,0
2014-12-12,4.888,4.9735,4.6529,4.6903,265905,0
2014-12-15,4.7063,4.8078,4.5567,4.5942,163297,0
2014-12-16,4.5834,4.9843,4.5194,4.9254,1108753,0
2014-12-17,4.9254,5.0215,4.8613,4.9467,4985307,0
2014-12-18,5.0535,5.2832,5.0322,5.2406,336641,0
2014-12-19,5.2512,5.2993,5.1765,5.262,272003,0
2014-12-22,5.2832,5.3099,5.2086,5.2512,130336,0
2014-12-23,5.2726,5.326,5.2565,5.262,199996,0
2014-12-24,5.2832,5.4755,5.2832,5.4434,170468,0
2014-12-26,5.4969,5.545,5.2939,5.3206,202212,0
2014-12-29,5.342,5.5664,5.2993,5.5077,292343,0
2014-12-30,5.5077,5.6572,5.4488,5.6252,2048352,0
2014-12-31,5.6305,5.7317,5.5664,5.6572,266433,0
2015-01-02,5.6357,6.0096,5.6357,5.8764,938413,0
2015-01-05,5.7588,5.7749,4.952,5.1284,1076665,0
2015-01-06,5.1284,5.139,4.888,5.0642,559679,0
2015-01-07,5.0964,5.2406,5.043,5.1977,267041,0
2015-01-08,5.2832,5.4969,5.1605,5.2245,877204,0
2015-01-09,5.2353,5.358,5.2139,5.262,226110,0
2015-01-12,5.2886,5.3527,5.2192,5.3366,391109,0
2015-01-13,5.39,5.4381,5.246,5.3687,296099,0
2015-01-14,5.3046,5.342,5.107,5.2245,250521,0
2015-01-15,5.278,5.2993,5.1177,5.1765,142181,0
2015-01-16,5.1872,5.3366,5.0482,5.1765,528315,0
2015-01-20,5.1872,5.2832,5.0802,5.1123,213673,0
2015-01-21,5.1123,5.1284,5.0322,5.075,201818,0
2015-01-22,5.075,5.2086,5.0589,5.2033,196444,0
2015-01-23,5.1925,5.2832,5.1657,5.262,134246,0
2015-01-26,5.246,5.2512,5.0964,5.1017,261382,0
2015-01-27,5.075,5.091,4.9681,5.0163,159448,0
2015-01-28,5.0802,5.1017,4.9308,4.9575,118032,0
2015-01-29,4.9681,5.0055,4.9147,4.952,99219,0
2015-01-30,4.8987,4.9575,4.8239,4.8345,144462,0
2015-02-02,4.904,4.904,4.7812,4.8132,335531,0
2015-02-03,4.8132,5.0376,4.8132,4.9575,212764,0
2015-02-04,4.92,5.0055,4.888,4.9147,126377,0
2015-02-05,4.9147,5.2353,4.8827,5.2033,301535,0
2015-02-06,5.2033,5.246,5.091,5.1284,117056,0
2015-02-09,5.1231,5.2192,5.107,5.1284,150630,0
2015-02-10,5.1657,5.1657,5.0697,5.1123,81317,0
2015-02-11,5.0802,5.1017,4.9843,5.0002,105622,0
2015-02-12,5.0215,5.0535,4.9843,5.0163,96233,0
2015-02-13,5.0163,5.0802,5.0002,5.0535,51435,0
2015-02-17,5.0589,5.1605,5.0215,5.0535,149430,0
2015-02-18,5.0215,5.6624,5.0215,5.326,974428,0
2015-02-19,5.2832,5.4542,5.1925,5.4114,177980,0
2015-02-20,5.4755,5.4755,5.1123,5.1925,226721,0
2015-02-23,5.2245,5.358,5.1605,5.342,187917,0
2015-02-24,5.3687,5.4275,5.2886,5.374,132589,0
2015-02-25,5.342,5.4488,5.2939,5.3046,104305,0
2015-02-26,5.3313,5.3366,5.2565,5.2726,89620,0
2015-02-27,5.2886,5.4381,5.1977,5.2139,142713,0
2015-03-02,5.2192,5.3847,5.2192,5.246,201795,0
2015-03-03,5.246,5.3366,5.1605,5.1977,126168,0
2015-03-04,5.1657,5.3099,4.9843,5.0109,240359,0
2015-03-05,5.0322,5.1177,4.9147,5.107,102021,0
2015-03-06,5.0857,5.1017,4.9575,5.0857,128789,0
2015-03-09,5.0802,5.1657,5.0055,5.0535,230623,0
2015-03-10,5.0163,5.0642,4.952,5.0163,320104,0
2015-03-11,5.0215,5.1818,4.9948,5.1284,301010,0
2015-03-12,5.1605,5.2565,5.139,5.2245,228753,0
2015-03-13,5.2299,5.2406,5.1498,5.1711,260949,0
2015-03-16,5.1977,5.2353,5.1231,5.2245,211531,0
2015-03-17,5.1977,5.246,5.1231,5.2192,162297,0
2015-03-18,5.2139,5.3313,5.1925,5.3099,215087,0
2015-03-19,5.2886,5.3046,5.246,5.2832,165854,0
2015-03-20,5.326,5.4275,5.262,5.374,751961,0
2015-03-23,5.374,5.513,5.342,5.4381,373827,0
2015-03-24,5.3955,5.4275,5.3153,5.342,174465,0
2015-03-25,5.3634,5.374,5.2299,5.2673,187194,0
2015-03-26,5.2512,5.358,5.1657,5.3313,222574,0
2015-03-27,5.2886,5.4488,5.262,5.358,247472,0
2015-03-30,5.3955,5.4702,5.3474,5.4061,222762,0
2015-03-31,5.3634,5.4114,5.3313,5.4061,327414,0
2015-04-01,5.4061,5.481,5.3955,5.4702,340882,0
2015-04-02,5.3794,5.4916,5.2353,5.2673,355671,0
2015-04-06,5.2299,5.358,5.1605,5.2192,409956,0
2015-04-07,5.2353,5.4488,5.1444,5.3634,9626166,0
2015-04-08,5.3847,5.919,5.3794,5.919,1197486,0
2015-04-09,5.9081,6.0527,5.8283,5.919,622189,0
2015-04-10,5.8493,5.9561,5.8013,5.8068,418382,0
2015-04-13,5.8439,5.9135,5.7959,5.8493,257580,0
2015-04-14,5.9615,6.0149,5.8817,6.0047,341070,0
2015-04-15,6.0047,6.0203,5.9351,5.9508,254490,0
2015-04-16,5.9508,6.0629,5.8817,6.0473,331910,0
2015-04-17,6.0096,6.0096,5.8926,5.9405,194307,0
2015-04-20,5.9561,5.9668,5.8655,5.8817,143156,0
2015-04-21,5.8974,5.9561,5.8439,5.8764,183009,0
2015-04-22,5.8764,6.1163,5.8547,6.0737,299210,0
2015-04-23,6.0419,6.0953,5.9993,6.0683,139085,0
2015-04-24,6.0629,6.1217,6.0312,6.0737,102210,0
2015-04-27,6.0419,6.0845,5.9405,5.9885,152938,0
2015-04-28,5.9405,6.2237,5.9405,6.2021,398165,0
2015-04-29,6.1116,6.1433,5.9615,6.0845,280979,0
2015-04-30,6.0791,6.1217,5.8337,6.0791,569635,0
2015-05-01,6.1433,6.2285,6.0737,6.1751,412391,0
2015-05-04,6.1704,6.2392,5.9405,6.0312,557840,0
2015-05-05,6.0096,6.0527,5.9243,5.9939,248407,0
2015-05-06,6.0096,6.0203,5.8974,5.9939,347355,0
2015-05-07,5.9993,6.0473,5.9561,5.9724,264742,0
2015-05-08,6.0203,6.0629,5.9508,5.9939,313177,0
2015-05-11,6.0047,6.0582,5.8817,5.9615,259077,0
2015-05-12,5.9243,5.9724,5.8601,5.9027,254729,0
2015-05-13,5.9081,5.9668,5.8493,5.9615,145075,0
2015-05-14,5.9778,6.0527,5.9027,5.9885,208348,0
2015-05-15,5.9724,6.0527,5.946,6.0419,159225,0
2015-05-18,5.9993,6.0149,5.8709,5.9724,247723,0
2015-05-19,5.9561,6.0312,5.9405,5.9885,337659,0
2015-05-20,5.9778,6.0365,5.9724,6.0096,300634,0
2015-05-21,5.9885,6.0365,5.9508,5.9615,87981,0
2015-05-22,5.9351,6.1163,5.9297,6.0473,296516,0
2015-05-26,6.0582,6.0629,5.9508,5.9668,170374,0
2015-05-27,5.9668,6.0791,5.9668,6.0047,283788,0
2015-05-28,5.9778,6.0096,5.9351,5.9993,145938,0
2015-05-29,5.9778,6.0365,5.9351,5.9993,377946,0
2015-06-01,6.1007,6.2129,6.0047,6.1271,781519,0
2015-06-02,6.0737,6.1967,6.0683,6.1859,1019531,0
2015-06-03,6.1859,6.1914,6.0419,6.0629,240171,0
2015-06-04,6.0473,6.0582,5.9885,6.0047,159116,0
2015-06-05,5.9831,5.9885,5.8871,5.919,316734,0
2015-06-08,5.919,5.9405,5.8176,5.8439,397975,0
2015-06-09,5.8283,5.8655,5.7804,5.8283,266267,0
2015-06-10,5.8439,5.9405,5.8229,5.8493,279260,0
2015-06-11,5.8817,5.9831,5.8764,5.9831,228691,0
2015-06-12,5.8974,5.9778,5.8974,5.9081,189254,0
2015-06-15,5.8871,5.9027,5.6198,5.6572,400785,0
2015-06-16,5.6624,5.6624,5.5022,5.5077,213028,0
2015-06-17,5.5343,5.5343,5.3474,5.4381,362970,0
2015-06-18,5.4649,5.4649,5.278,5.3527,390489,0
2015-06-19,5.358,5.3634,5.2726,5.3474,694681,0
2015-06-22,5.2832,5.358,5.2673,5.342,263571,0
2015-06-23,5.3634,5.3634,5.2245,5.262,160698,0
2015-06-24,5.2832,5.2993,5.107,5.1444,187007,0
2015-06-25,5.1765,5.1765,5.0482,5.1605,309246,0
2015-06-26,5.1711,5.358,5.1711,5.3527,1078055,0
2015-06-29,5.2886,5.4542,5.2192,5.3687,550913,0
2015-06-30,5.4007,5.5985,5.39,5.4114,491395,0
2015-07-01,5.481,5.5077,5.39,5.4649,290528,0
2015-07-02,5.4488,5.5077,5.091,5.1123,464244,0
2015-07-06,5.0697,5.1605,5.0055,5.0535,261510,0
2015-07-07,5.0697,5.1123,4.9735,5.0802,240171,0
2015-07-08,5.0642,5.0857,4.8933,4.936,193372,0
2015-07-09,4.9895,5.0642,4.9843,5.0163,177648,0
2015-07-10,5.0642,5.1605,5.0642,5.1177,112690,0
2015-07-13,5.1551,5.1765,5.1017,5.1337,110633,0
2015-07-14,5.1231,5.1977,5.1123,5.1765,187836,0
2015-07-15,5.1765,5.1765,5.0535,5.1337,122266,0
2015-07-16,5.1498,5.1551,5.1017,5.1284,91726,0
2015-07-17,5.1017,5.139,5.043,5.0697,260763,0
2015-07-20,5.0482,5.0964,4.9414,4.9575,175963,0
2015-07-21,4.952,5.0109,4.9147,4.92,118869,0
2015-07-22,4.92,4.9681,4.888,4.952,157617,0
2015-07-23,4.9735,4.9735,4.904,4.936,197303,0
2015-07-24,4.952,4.9735,4.904,4.9308,172593,0
2015-07-27,4.92,4.9575,4.8666,4.9254,204791,0
2015-07-28,4.9467,5.1337,4.8399,4.9735,243540,0
2015-07-29,5.0002,5.075,4.92,4.9788,229876,0
2015-07-30,5.0802,5.1872,4.92,5.1605,205728,0
2015-07-31,5.1765,5.2086,5.0589,5.1605,184763,0
2015-08-03,5.1444,5.1444,4.9414,4.9948,221847,0
2015-08-04,4.9948,5.043,4.9254,5.0002,204229,0
2015-08-05,5.043,5.107,4.9948,5.0964,212653,0
2015-08-06,5.1711,5.1711,4.8933,4.92,363321,0
2015-08-07,4.9147,4.9843,4.8719,4.888,177461,0
2015-08-10,4.9575,5.0002,4.8506,4.9094,166417,0
2015-08-11,4.8987,4.9094,4.7171,4.7224,185530,0
2015-08-12,4.7063,4.7224,4.5514,4.6209,201235,0
2015-08-13,4.6529,4.7171,4.5834,4.6742,88542,0
2015-08-14,4.7063,4.7385,4.6529,4.6689,86110,0
2015-08-17,4.6903,4.7009,4.6369,4.685,188132,0
2015-08-18,4.5888,4.5888,4.3805,4.4072,696551,0
2015-08-19,4.3698,4.4125,4.2949,4.3912,239983,0
2015-08-20,4.3538,4.4125,4.2682,4.3271,247284,0
2015-08-21,4.2949,4.3592,4.2629,4.2949,235678,0
2015-08-24,4.0919,4.2523,4.0172,4.1668,341805,0
2015-08-25,4.3216,4.3216,4.0706,4.1187,343877,0
2015-08-26,4.1454,4.1989,4.0065,4.1615,377385,0
2015-08-27,4.1882,4.2255,4.1615,4.1989,205166,0
2015-08-28,4.1668,4.279,4.1187,4.2737,183450,0
2015-08-31,4.3004,4.3858,4.2737,4.3592,179145,0
2015-09-01,4.2896,4.3698,4.2255,4.3164,665666,0
2015-09-02,4.3912,4.3912,4.1561,4.2416,290152,0
2015-09-03,4.2416,4.3431,4.2309,4.2843,254210,0
2015-09-04,4.2202,4.3057,4.1774,4.2041,94908,0
2015-09-08,4.2682,4.2843,4.1828,4.2682,234742,0
2015-09-09,4.279,4.279,4.2255,4.247,224633,0
2015-09-10,4.2576,4.3057,4.1721,4.1882,171573,0
2015-09-11,4.1989,4.1989,4.0866,4.1348,84050,0
2015-09-14,4.1615,4.1615,3.9584,4.0706,172219,0
2015-09-15,4.0973,4.2041,4.0226,4.1187,150878,0
2015-09-16,4.108,4.1828,4.0919,4.1401,118869,0
2015-09-17,4.1187,4.2202,4.1187,4.1774,104190,0
2015-09-18,4.1401,4.3057,4.1187,4.2576,804564,0
2015-09-21,4.2682,4.5194,4.2682,4.3377,233245,0
2015-09-22,4.279,4.3484,4.0226,4.0386,202733,0
2015-09-23,4.0546,4.0814,3.9531,4.0386,287472,0
2015-09-24,4.0386,4.0386,3.9317,4.0119,116466,0
2015-09-25,4.0706,4.0973,3.9691,4.0919,148819,0
2015-09-28,4.0599,4.0599,3.8836,3.889,101959,0
2015-09-29,3.8729,3.9317,3.7769,3.7874,121116,0
2015-09-30,3.8248,3.8409,3.7447,3.8089,121302,0
2015-10-01,3.8089,3.9904,3.8089,3.8783,209472,0
2015-10-02,3.8248,3.889,3.718,3.8248,270122,0
2015-10-05,3.8195,3.9531,3.8195,3.889,143469,0
2015-10-06,3.8623,3.9264,3.8515,3.8997,144515,0
2015-10-07,3.9264,4.0172,3.9211,4.0065,226318,0
2015-10-08,4.1401,4.1401,4.0332,4.0652,105579,0
2015-10-09,4.0492,4.1187,4.0492,4.0866,123361,0
2015-10-12,4.1027,4.1027,4.0065,4.0119,81656,0
2015-10-13,4.0012,4.0012,3.9211,3.9691,134967,0
2015-10-14,3.9477,3.9904,3.8142,3.8356,84238,0
2015-10-15,3.9049,3.9049,3.8195,3.8356,108574,0
2015-10-16,3.8409,3.8462,3.7822,3.8302,68888,0
2015-10-19,3.8142,3.9637,3.7981,3.889,150050,0
2015-10-20,3.8729,3.9477,3.8729,3.8997,82266,0
2015-10-21,3.9317,3.9317,3.8302,3.8462,71134,0
2015-10-22,3.8409,3.8997,3.7714,3.8035,108385,0
2015-10-23,3.7874,3.8623,3.7769,3.7981,132160,0
2015-10-26,3.7769,3.8677,3.7502,3.7769,175401,0
2015-10-27,3.7502,3.7714,3.6432,3.6859,1182884,0
2015-10-28,3.9049,4.0065,3.8035,3.9424,299698,0
2015-10-29,4.0065,4.1348,3.9264,4.0119,1140205,0
2015-10-30,4.0652,4.0652,3.937,3.9959,222949,0
2015-11-02,4.0332,4.0332,3.9424,3.9691,316094,0
2015-11-03,3.9264,4.0332,3.9103,3.9852,227255,0
2015-11-04,3.9798,4.0226,3.9049,3.9103,162967,0
2015-11-05,3.5311,3.6272,3.1732,3.2105,488391,0
2015-11-06,3.2425,3.2586,3.1572,3.2211,321788,0
2015-11-09,3.1999,3.2266,3.0344,3.061,195177,0
2015-11-10,3.0931,3.2799,3.0183,3.2639,366528,0
2015-11-11,3.2639,3.3494,3.2639,3.2746,186073,0
2015-11-12,3.2639,3.3441,3.1572,3.1732,244289,0
2015-11-13,3.1465,3.1999,3.1091,3.1838,202170,0
2015-11-16,3.1785,3.2211,3.1358,3.1519,211343,0
2015-11-17,3.1412,3.1785,3.0397,3.045,145450,0
2015-11-18,3.045,3.1252,3.045,3.0771,155933,0
2015-11-19,3.045,3.0931,3.0289,3.0557,145075,0
2015-11-20,3.045,3.1838,2.9488,2.9542,241293,0
2015-11-23,2.9488,3.061,2.9488,3.0397,153313,0
2015-11-24,3.0344,3.1198,2.9434,3.0931,301572,0
2015-11-25,3.061,3.0931,2.9542,2.9809,157431,0
2015-11-27,2.9595,2.9809,2.9488,2.9595,36878,0
2015-11-30,2.9542,2.9542,2.7404,2.8046,720326,0
2015-12-01,2.8313,2.8687,2.7887,2.8046,4282935,0
2015-12-02,2.7619,2.9329,2.7031,2.7138,451152,0
2015-12-03,2.7138,2.8046,2.6977,2.7565,311500,0
2015-12-04,2.7619,2.7726,2.6229,2.6337,319915,0
2015-12-07,2.6283,2.6283,2.5374,2.5749,308308,0
2015-12-08,2.5588,2.6016,2.5001,2.5535,200548,0
2015-12-09,2.5429,2.7298,2.484,2.6924,1100519,0
2015-12-10,2.7084,2.8207,2.6443,2.8153,297266,0
2015-12-11,2.7619,2.7619,2.6283,2.6763,230250,0
2015-12-14,2.6711,2.7672,2.6711,2.7138,429237,0
2015-12-15,2.7138,2.8046,2.6763,2.7084,508422,0
2015-12-16,2.6924,2.8527,2.6924,2.7887,204978,0
2015-12-17,2.7619,2.8259,2.7511,2.7619,191499,0
2015-12-18,2.7244,2.7887,2.6924,2.7031,421002,0
2015-12-21,2.7031,2.7458,2.6711,2.7352,151816,0
2015-12-22,2.7244,2.858,2.7244,2.8207,197767,0
2015-12-23,2.8207,2.9168,2.7726,2.9062,210406,0
2015-12-24,2.8901,3.0022,2.8847,2.9916,113238,0
2015-12-28,2.9809,2.9809,2.8847,2.9329,542378,0
2015-12-29,2.9382,2.9702,2.8847,2.9434,844750,0
2015-12-30,2.9382,2.9809,2.9114,2.9382,200006,0
2015-12-31,2.9114,2.9916,2.8794,2.9862,207391,0
2016-01-04,2.9329,3.0557,2.858,3.0077,357290,0
2016-01-05,3.0183,3.021,2.9114,2.9809,360092,0
2016-01-06,2.9382,3.4509,2.8794,3.1465,1838778,0
2016-01-07,3.0984,3.1144,2.842,2.9382,677466,0
2016-01-08,2.9396,3.0296,2.8917,2.9997,396768,0
2016-01-11,3.0537,3.0776,2.9997,3.0657,287379,0
2016-01-12,3.0776,3.1736,3.0477,3.1198,374703,0
2016-01-13,3.1137,3.1497,2.8257,2.9096,578666,0
2016-01-14,2.8917,3.0597,2.8917,2.9278,766998,0
2016-01-15,2.8376,2.8436,2.6997,2.7597,195376,0
2016-01-19,2.6878,2.8197,2.6878,2.8137,213524,0
2016-01-20,2.7297,2.7777,2.6397,2.7358,236724,0
2016-01-21,2.7237,2.8257,2.711,2.7597,166079,0
2016-01-22,2.7896,2.9997,2.7896,2.9757,282897,0
2016-01-25,2.9036,2.9757,2.8166,2.8677,248635,0
2016-01-26,2.8496,2.9877,2.8376,2.9697,277337,0
2016-01-27,2.9096,2.9456,2.8257,2.8496,470713,0
2016-01-28,2.8917,2.9697,2.8737,2.9456,325001,0
2016-01-29,2.9156,3.0537,2.9156,3.0296,359485,0
2016-02-01,2.9217,3.0057,2.8767,2.8857,360156,0
2016-02-02,2.8557,2.9577,2.8557,2.9396,213642,0
2016-02-03,2.9278,3.3236,2.9278,3.2876,401880,0
2016-02-04,3.2696,3.3776,3.2037,3.2997,436422,0
2016-02-05,3.2697,3.5086,3.1463,3.1544,727459,0
2016-02-08,3.1463,3.2533,3.0062,3.2285,488496,0
2016-02-09,3.138,3.1709,2.9321,3.0309,289651,0
2016-02-10,2.9979,3.0804,2.9485,3.0392,170503,0
2016-02-11,2.8826,3.0556,2.8086,3.0392,172852,0
2016-02-12,2.9321,3.0679,2.8991,2.9238,130851,0
2016-02-16,2.8826,2.9814,2.8826,2.9073,103908,0
2016-02-17,2.4708,3.0165,2.4461,3.0144,468374,0
2016-02-18,2.965,3.0227,2.8662,2.9321,164589,0
2016-02-19,2.8496,2.9403,2.8415,2.8415,141933,0
2016-02-22,2.858,2.965,2.8415,2.8662,203859,0
2016-02-23,2.825,2.9073,2.8086,2.8086,86788,0
2016-02-24,2.7261,2.9321,2.7179,2.8415,199524,0
2016-02-25,2.9485,3.1956,2.5614,2.8826,240680,0
2016-02-26,2.8826,2.9321,2.7756,2.9238,306378,0
2016-02-29,2.9403,3.072,2.9403,2.9733,192387,0
2016-03-01,2.9403,3.138,2.9403,3.1133,174025,0
2016-03-02,3.105,3.1956,2.9073,3.072,416823,0
2016-03-03,3.0474,3.4181,3.0474,3.3603,323731,0
2016-03-04,3.3932,3.4591,3.3274,3.4591,286279,0
2016-03-07,3.4839,3.665,3.4344,3.665,245611,0
2016-03-08,3.7475,3.7721,3.5168,3.6733,311056,0
2016-03-09,3.7062,3.7795,3.4921,3.5003,155209,0
2016-03-10,3.5992,3.5992,3.4181,3.4921,64156,0
2016-03-11,3.5992,3.7721,3.5251,3.698,249567,0
2016-03-14,3.7309,3.8298,3.6569,3.6899,200439,0
2016-03-15,3.6321,3.6486,3.3686,3.5251,167635,0
2016-03-16,3.5662,3.7062,3.5003,3.698,156531,0
2016-03-17,3.7309,3.7557,3.6239,3.698,127682,0
2016-03-18,3.7227,3.8874,3.665,3.8792,242121,0
2016-03-21,3.8546,3.9368,3.6239,3.665,105481,0
2016-03-22,3.6239,3.6815,3.5498,3.5828,87425,0
2016-03-23,3.5744,3.6569,3.5003,3.6404,123191,0
2016-03-24,3.6239,3.7309,3.5992,3.665,147744,0
2016-03-28,3.665,3.7062,3.6321,3.665,60943,0
2016-03-29,3.6321,3.7804,3.6074,3.764,245503,0
2016-03-30,3.7804,4.0439,3.7804,3.7886,166201,0
2016-03-31,3.8051,3.8957,3.764,3.871,166968,0
2016-04-01,3.8216,3.8298,3.6239,3.8216,164690,0
2016-04-04,3.8957,3.8957,3.698,3.7062,158515,0
2016-04-05,3.6486,3.6815,3.3438,3.3768,165302,0
2016-04-06,3.3851,3.4921,3.3603,3.4181,184079,0
2016-04-07,3.4098,3.4921,3.3932,3.4921,130983,0
2016-04-08,3.5003,3.5086,3.4015,3.4344,163255,0
2016-04-11,3.4757,3.5168,3.3438,3.5086,100029,0
2016-04-12,3.5498,3.5498,3.4015,3.4344,66872,0
2016-04-13,3.4674,3.6486,3.4098,3.6486,139535,0
2016-04-14,3.665,3.6775,3.5251,3.665,126536,0
2016-04-15,3.6899,3.7309,3.6239,3.6569,51696,0
2016-04-18,3.6404,3.8282,3.5992,3.7968,147762,0
2016-04-19,3.7804,3.9204,3.7475,3.9122,153037,0
2016-04-20,3.9204,4.0398,3.8298,4.0193,100127,0
2016-04-21,4.0604,4.1016,3.9287,4.0851,95209,0
2016-04-22,4.0934,4.2086,4.0522,4.0522,114916,0
2016-04-25,4.0358,4.1016,3.9533,4.0193,39378,0
2016-04-26,4.0851,4.2416,4.0439,4.1922,82481,0
2016-04-27,4.2746,4.2827,4.0439,4.118,95678,0
2016-04-28,4.1428,4.2498,4.0769,4.1098,65164,0
2016-04-29,4.1428,4.2498,4.0769,4.2086,105423,0
2016-05-02,4.2827,4.2827,4.1346,4.2005,163909,0
2016-05-03,4.1839,4.3322,4.118,4.2827,178896,0
2016-05-04,4.9004,4.9664,4.3734,4.6286,199304,0
2016-05-05,4.6864,4.8593,4.5958,4.6864,270020,0
2016-05-06,4.7192,4.8758,4.6905,4.8428,214462,0
2016-05-09,4.8676,5.0405,4.7687,4.9417,204173,0
2016-05-10,4.9417,5.0981,4.7933,4.9334,125428,0
2016-05-11,4.9334,5.0241,4.9128,5.0075,227063,0
2016-05-12,5.0405,5.1146,4.9581,5.0158,234476,0
2016-05-13,4.9252,5.0323,4.8639,4.9993,182577,0
2016-05-16,5.0488,5.3041,5.0354,5.2876,192763,0
2016-05-17,5.2381,5.3452,5.0158,5.0323,93733,0
2016-05-18,4.9746,5.1229,4.8428,5.0158,173919,0
2016-05-19,4.9581,5.09,4.9499,5.0158,100759,0
2016-05-20,5.0405,5.09,4.9417,5.0405,98649,0
2016-05-23,5.0735,5.1722,5.0323,5.1476,95803,0
2016-05-24,5.1476,5.2547,5.1229,5.1476,47687,0
2016-05-25,5.1558,5.2464,5.1476,5.1888,48972,0
2016-05-26,5.2217,5.3452,5.1476,5.2711,135095,0
2016-05-27,5.2959,5.4194,5.2381,5.2629,82716,0
2016-05-31,5.2876,5.3288,5.2135,5.2959,180073,0
2016-06-01,5.4358,5.5099,5.2793,5.3369,413498,0
2016-06-02,5.3123,5.4853,5.2876,5.3369,255001,0
2016-06-03,5.3123,5.3947,5.3041,5.3288,117934,0
2016-06-06,5.3452,5.4606,5.3041,5.3206,107445,0
2016-06-07,5.3369,5.4112,5.2381,5.2629,85444,0
2016-06-08,5.3041,5.3535,5.2547,5.3452,102833,0
2016-06-09,5.3123,5.3123,5.1146,5.2217,219314,0
2016-06-10,5.164,5.2711,5.09,5.2052,97686,0
2016-06-13,5.197,5.3452,5.1212,5.197,119756,0
2016-06-14,5.2381,5.3288,5.1722,5.2299,95852,0
2016-06-15,5.2547,5.3535,5.2135,5.2135,100411,0
2016-06-16,5.2381,5.2959,5.197,5.2464,114631,0
2016-06-17,5.1888,5.3041,5.1558,5.2299,357415,0
2016-06-20,5.3206,5.5923,5.1888,5.4276,156551,0
2016-06-21,5.5018,5.6665,5.3947,5.444,508844,0
2016-06-22,5.4853,5.5429,5.3864,5.477,256324,0
2016-06-23,5.5429,5.6582,5.4153,5.4358,108978,0
2016-06-24,5.2217,5.3288,5.0075,5.0075,435292,0
2016-06-27,4.8758,5.0694,4.8593,4.9252,136772,0
2016-06-28,4.9252,5.1064,4.9252,4.9911,205161,0
2016-06-29,5.057,5.2135,5.0158,5.1888,109590,0
2016-06-30,5.2135,5.2464,5.0817,5.1229,116208,0
2016-07-01,5.057,5.3288,5.057,5.2959,99084,0
2016-07-05,5.2381,5.2711,4.9252,4.9334,351022,0
2016-07-06,4.8758,5.2258,4.8758,5.1394,290400,0
2016-07-07,5.1229,5.2711,5.1229,5.2052,79247,0
2016-07-08,5.2793,5.4606,5.197,5.4276,56653,0
2016-07-11,5.5182,5.7406,5.4112,5.4194,146966,0
2016-07-12,5.4853,5.5552,5.407,5.4358,272875,0
2016-07-13,5.4358,5.6912,5.4358,5.6006,90971,0
2016-07-14,5.6829,5.6829,5.4688,5.5018,178017,0
2016-07-15,5.4523,5.5923,5.4523,5.5347,57812,0
2016-07-18,5.5099,5.5923,5.4194,5.5676,74097,0
2016-07-19,5.5511,5.7406,5.5025,5.6252,103783,0
2016-07-20,5.7241,5.7406,5.5676,5.6087,79850,0
2016-07-21,5.6006,5.7158,5.5923,5.6912,54143,0
2016-07-22,5.6829,5.8229,5.6746,5.7406,67111,0
2016-07-25,5.7488,5.7983,5.5347,5.5511,40604,0
2016-07-26,5.5676,5.7158,5.5355,5.6746,46332,0
2016-07-27,5.7323,5.7983,5.6336,5.7653,36807,0
2016-07-28,5.6994,5.7735,5.5018,5.5429,73268,0
2016-07-29,5.5594,5.8147,5.5182,5.7571,86707,0
2016-08-01,5.8641,5.897,5.7488,5.7899,226572,0
2016-08-02,5.7653,5.8641,5.6912,5.8065,129234,0
2016-08-03,5.7241,5.8805,5.7241,5.8394,122860,0
2016-08-04,5.5265,5.7323,5.3699,5.6006,273035,0
2016-08-05,5.617,5.7364,5.3782,5.4523,581732,0
2016-08-08,5.477,5.5676,5.4112,5.5676,129704,0
2016-08-09,5.6252,5.6252,5.1888,5.3782,191140,0
2016-08-10,5.3782,5.5182,5.3206,5.4358,261842,0
2016-08-11,5.4935,5.5595,5.3947,5.477,249426,0
2016-08-12,5.5182,5.6087,5.5018,5.6087,370087,0
2016-08-15,5.6746,5.7735,5.6252,5.6994,124911,0
2016-08-16,5.6912,5.6912,5.3493,5.3947,50998,0
2016-08-17,5.4523,5.4523,5.2711,5.3699,53795,0
2016-08-18,5.3864,5.3864,5.2135,5.2793,54993,0
2016-08-19,5.2793,5.2959,5.164,5.2876,46513,0
2016-08-22,5.2793,5.4028,5.1888,5.3947,62494,0
2016-08-23,5.4523,5.5265,5.3618,5.4853,34960,0
2016-08-24,5.4688,5.4688,5.2917,5.3947,161099,0
2016-08-25,5.4028,5.4935,5.2761,5.4276,121901,0
2016-08-26,5.4935,5.65,5.4688,5.6336,211644,0
2016-08-29,5.65,6.0206,5.5841,5.9712,386909,0
2016-08-30,5.9712,6.0124,5.7653,5.7653,788531,0
2016-08-31,5.8065,5.8427,5.5429,5.5594,173273,0
2016-09-01,5.4935,5.6746,5.4935,5.5923,137121,0
2016-09-02,5.6829,5.7406,5.6006,5.6829,113652,0
2016-09-06,5.7488,5.7817,5.6087,5.6087,86453,0
2016-09-07,5.6582,5.7076,5.5182,5.6252,119817,0
2016-09-08,5.6252,5.6665,5.4523,5.5347,258887,0
2016-09-09,5.5182,5.5676,5.3288,5.5018,157070,0
2016-09-12,5.4606,5.6417,5.4606,5.5594,257129,0
2016-09-13,5.3123,5.3699,5.0158,5.0158,224256,0
2016-09-14,5.0075,5.0735,4.9334,4.9334,300197,0
2016-09-15,4.9911,5.057,4.9334,4.9334,131551,0
2016-09-16,4.8593,5.0488,4.8593,4.9417,336710,0
2016-09-19,5.0241,5.0981,4.9746,5.0651,117910,0
2016-09-20,5.1229,5.1558,4.9252,4.9334,270076,0
2016-09-21,4.9499,5.0735,4.917,4.9993,382599,0
2016-09-22,5.0981,5.1476,5.0241,5.0241,162255,0
2016-09-23,5.0981,5.1064,4.9911,5.0241,189517,0
2016-09-26,4.9993,5.0488,4.9004,4.9088,114738,0
2016-09-27,4.9664,4.9993,4.8428,4.9829,178393,0
2016-09-28,4.9664,5.0158,4.8263,4.9334,133983,0
2016-09-29,5.0158,5.0158,4.8428,4.9334,144574,0
2016-09-30,4.9664,4.9664,4.7933,4.8099,239546,0
2016-10-03,4.8758,4.9911,4.8099,4.9829,109617,0
2016-10-04,4.9746,5.057,4.8099,4.9334,119792,0
2016-10-05,4.9664,5.0405,4.9417,4.9581,198685,0
2016-10-06,4.9334,5.1064,4.8677,4.9088,173890,0
2016-10-07,4.9252,4.9911,4.8882,4.9417,113456,0
2016-10-10,4.9417,5.0241,4.7357,4.777,181557,0
2016-10-11,4.7357,4.8182,4.6534,4.7357,98682,0
2016-10-12,4.777,4.9829,4.7357,4.9004,65693,0
2016-10-13,4.7357,4.8593,4.6946,4.6946,209194,0
2016-10-14,4.777,4.9004,4.7357,4.7357,66890,0
2016-10-17,4.6534,4.9004,4.6534,4.777,85736,0
2016-10-18,4.6699,4.9004,4.6699,4.8182,33899,0
2016-10-19,4.777,5.0035,4.777,4.9417,322235,0
2016-10-20,4.8758,4.9004,4.6946,4.8182,90336,0
2016-10-21,4.7357,4.777,4.7357,4.7357,28079,0
2016-10-24,4.6699,4.777,4.6699,4.7357,107414,0
2016-10-25,4.6946,4.9004,4.6946,4.777,57357,0
2016-10-26,4.6946,4.7976,4.6534,4.7357,63804,0
2016-10-27,4.6946,4.777,4.6534,4.777,39514,0
2016-10-28,4.6946,4.777,4.6122,4.7357,76184,0
2016-10-31,4.7357,4.8593,4.6946,4.7357,104284,0
2016-11-01,4.7357,4.8593,4.7357,4.8182,86743,0
2016-11-02,4.6946,4.777,4.571,4.6122,123726,0
2016-11-03,4.7357,4.8182,4.6534,4.6946,87995,0
2016-11-04,4.6122,4.7357,4.6122,4.6946,52571,0
2016-11-07,4.7357,4.8182,4.7357,4.777,44708,0
2016-11-08,4.6946,4.8182,4.6946,4.777,75431,0
2016-11-09,4.571,4.6946,4.571,4.6122,64686,0
2016-11-10,4.6122,4.8182,4.6122,4.777,57471,0
2016-11-11,4.6616,4.6946,4.4887,4.5299,119023,0
2016-11-14,4.4887,4.5299,4.2827,4.4887,77002,0
2016-11-15,4.4063,4.6534,4.4063,4.6122,29392,0
2016-11-16,4.571,4.7357,4.571,4.6122,50623,0
2016-11-17,4.571,4.7357,4.571,4.6534,35160,0
2016-11-18,4.6122,4.777,4.6122,4.777,28305,0
2016-11-21,4.777,4.8593,4.6534,4.6946,40694,0
2016-11-22,4.6534,4.9417,4.6534,4.9004,70005,0
2016-11-23,4.8182,5.2299,4.8182,5.1476,63525,0
2016-11-25,5.1064,5.1064,4.324,4.6534,217244,0
2016-11-28,4.6946,4.6946,4.6534,4.6534,162811,0
2016-11-29,4.6534,4.777,4.4887,4.5299,855901,0
2016-11-30,4.571,4.7152,4.4887,4.4887,223244,0
2016-12-01,4.5299,4.7357,4.4887,4.6534,80125,0
2016-12-02,4.6122,4.7357,4.571,4.6534,90951,0
2016-12-05,4.571,4.6946,4.4887,4.5299,92277,0
2016-12-06,4.4887,4.6946,4.4887,4.6122,122988,0
2016-12-07,4.571,4.777,4.571,4.6122,151931,0
2016-12-08,4.6534,4.6946,4.571,4.6122,75668,0
2016-12-09,4.6534,4.7357,4.571,4.571,108713,0
2016-12-12,4.5299,4.6122,4.2005,4.2005,78848,0
2016-12-13,4.2416,4.4474,4.1592,4.2416,108911,0
2016-12-14,4.2005,4.2827,4.1592,4.2416,72489,0
2016-12-15,4.2416,4.2416,3.9122,4.0769,402546,0
2016-12-16,4.0769,4.2005,3.9739,4.118,322480,0
2016-12-19,4.0769,4.118,3.9945,4.0358,67594,0
2016-12-20,4.0769,4.1592,3.9945,4.118,156035,0
2016-12-21,4.1592,4.2211,4.118,4.118,38124,0
2016-12-22,4.118,4.2005,4.0358,4.0769,137604,0
2016-12-23,4.0769,4.1592,4.0358,4.0769,76120,0
2016-12-27,4.118,4.118,4.0358,4.0769,62506,0
2016-12-28,4.0769,4.1592,4.0769,4.0769,122748,0
2016-12-29,4.0769,4.118,4.0769,4.0769,54284,0
2016-12-30,4.118,4.1592,4.0769,4.1592,64776,0
2017-01-03,4.1592,4.1592,3.9945,4.0769,94148,0
2017-01-04,4.118,4.2827,4.0769,4.0769,66298,0
2017-01-05,4.0769,4.0974,3.9533,4.0358,67186,0
2017-01-06,4.0358,4.0358,3.9533,3.9945,76617,0
2017-01-09,4.0358,4.0358,3.9533,3.9945,36002,0
2017-01-10,4.0358,4.118,3.9945,4.118,57591,0
2017-01-11,4.0769,4.0769,3.9945,4.0769,51798,0
2017-01-12,4.0769,4.0769,3.9945,4.0358,66029,0
2017-01-13,4.0769,4.0769,3.9945,3.9945,23877,0
2017-01-17,4.0358,4.0563,3.9945,4.0358,55552,0
2017-01-18,3.9945,4.0358,3.871,3.9122,115423,0
2017-01-19,3.9533,3.9945,3.8916,3.9945,33561,0
2017-01-20,4.0358,4.0358,3.9122,3.9533,36186,0
2017-01-23,3.9533,4.0358,3.9122,3.9533,21859,0
2017-01-24,3.9533,3.9533,3.871,3.9122,33262,0
2017-01-25,3.9122,4.0769,3.9122,4.0358,110429,0
2017-01-26,4.0358,4.0358,3.9122,3.9533,67420,0
2017-01-27,3.9533,4.1445,3.8298,4.0358,159105,0
2017-01-30,4.0769,4.0769,3.9945,4.0358,51763,0
2017-01-31,4.0769,4.0769,4.0358,4.0769,27290,0
2017-02-01,4.0769,4.118,4.0358,4.0358,68986,0
2017-02-02,4.0769,4.118,3.9739,4.0769,60255,0
2017-02-03,4.0769,4.118,4.0358,4.0358,59542,0
2017-02-06,4.0358,4.0769,3.9533,3.9533,39865,0
2017-02-07,3.9122,4.0358,3.8298,3.9122,53986,0
2017-02-08,3.9533,3.9533,3.7886,3.7886,36866,0
2017-02-09,3.8298,3.9122,3.8092,3.871,41366,0
2017-02-10,4.0522,4.2005,3.9533,4.0358,168275,0
2017-02-13,4.0769,4.2005,4.0358,4.1592,52319,0
2017-02-14,4.2005,4.4408,4.1592,4.3652,252866,0
2017-02-15,4.3652,4.4474,4.324,4.4063,81784,0
2017-02-16,4.4063,4.4063,4.324,4.3652,196493,0
2017-02-17,4.4063,4.4063,4.2416,4.2827,75686,0
2017-02-21,4.324,4.3512,4.2005,4.2827,87944,0
2017-02-22,4.2827,4.3652,4.2416,4.3652,60640,0
2017-02-23,4.4063,4.4063,4.324,4.324,235919,0
2017-02-24,4.401,4.6429,4.3043,4.4978,117210,0
2017-02-27,4.4494,4.6429,4.401,4.5945,184561,0
2017-02-28,4.6913,4.6913,4.5945,4.6429,127548,0
2017-03-01,4.7396,4.8363,4.5462,4.7879,276551,0
2017-03-02,4.8363,5.9003,4.7396,5.852,352770,0
2017-03-03,5.9003,5.9487,5.1265,5.3684,269796,0
2017-03-06,5.4166,5.8036,5.1506,5.8036,198000,0
2017-03-07,5.7552,5.8036,5.7069,5.7552,157390,0
2017-03-08,5.7069,5.7552,5.6101,5.7552,139896,0
2017-03-09,5.8036,5.8036,5.5617,5.6101,97944,0
2017-03-10,5.5134,5.7069,5.465,5.6585,111662,0
2017-03-13,5.6101,5.852,5.5617,5.5617,166919,0
2017-03-14,5.5617,5.6585,5.5134,5.6101,27154,0
2017-03-15,5.5617,5.852,5.5134,5.7552,211390,0
2017-03-16,5.7069,5.852,5.7069,5.8036,84036,0
2017-03-17,5.8036,5.8036,5.3441,5.4166,435178,0
2017-03-20,5.4166,5.7069,5.4166,5.6101,60798,0
2017-03-21,5.6101,5.8036,5.5134,5.6585,53221,0
2017-03-22,5.6101,5.6585,5.5134,5.5617,38410,0
2017-03-23,5.5134,5.8036,5.5134,5.7552,73721,0
2017-03-24,5.7552,5.852,5.7069,5.8133,68883,0
2017-03-27,5.8036,5.852,5.6101,5.6585,159046,0
2017-03-28,5.6101,5.9003,5.6101,5.9003,1105806,0
2017-03-29,5.9487,6.1441,5.9487,5.9971,131117,0
2017-03-30,5.9487,6.0454,5.6585,5.852,141624,0
2017-03-31,5.8036,5.9003,5.6585,5.852,136680,0
2017-04-03,5.8036,5.9487,5.8036,5.8036,311735,0
2017-04-04,5.7552,6.0454,5.6101,5.6101,723197,0
2017-04-05,5.6585,5.9003,5.6585,5.8036,423289,0
2017-04-06,5.7552,5.852,5.7552,5.8036,258246,0
2017-04-07,5.7552,5.8277,5.7069,5.8036,265496,0
2017-04-10,5.7552,5.8036,5.7552,5.8036,28033,0
2017-04-11,5.7552,5.8036,5.7069,5.8036,68477,0
2017-04-12,5.8036,5.852,5.6101,5.8036,113705,0
2017-04-13,5.8036,5.9487,5.6827,5.852,98792,0
2017-04-17,5.852,5.9487,5.7552,5.9487,57102,0
2017-04-18,5.9003,5.9487,5.7552,5.7552,72957,0
2017-04-19,5.8036,5.9003,5.7069,5.8036,82024,0
2017-04-20,5.8036,5.852,5.6101,5.7069,90237,0
2017-04-21,5.6585,5.7069,5.465,5.6585,179391,0
2017-04-24,5.6101,5.6585,5.5134,5.6101,132816,0
2017-04-25,5.6101,5.7069,5.465,5.5134,117727,0
2017-04-26,5.465,5.6101,5.3684,5.3684,81430,0
2017-04-27,5.32,5.4166,5.1506,5.2233,270510,0
2017-04-28,5.2233,5.2233,4.933,4.9814,883586,0
2017-05-01,4.9814,5.0781,4.933,4.9814,221986,0
2017-05-02,4.9814,5.0298,4.933,4.9814,353609,0
2017-05-03,4.933,4.9814,4.6429,4.933,301074,0
2017-05-04,4.8363,4.9814,4.7879,4.8363,675158,0
2017-05-05,4.7879,4.8363,4.5945,4.6429,172379,0
2017-05-08,4.6429,4.6913,4.4978,4.6913,230686,0
2017-05-09,4.6913,4.7307,4.3527,4.4494,657051,0
2017-05-10,4.4978,4.5219,4.3527,4.4978,186945,0
2017-05-11,4.4978,4.4978,4.3043,4.401,211245,0
2017-05-12,4.3527,4.3527,4.1351,4.2076,148487,0
2017-05-15,4.2076,4.2531,4.1109,4.1109,145554,0
2017-05-16,4.1109,4.1109,3.8932,3.9658,338211,0
2017-05-17,3.9174,4.0142,3.6756,3.724,224992,0
2017-05-18,3.7723,3.9174,3.724,3.9174,235800,0
2017-05-19,3.9174,3.9658,3.6272,3.6756,488906,0
2017-05-22,3.6756,3.8207,3.6272,3.6756,86420,0
2017-05-23,3.6272,3.671,3.4822,3.5305,160725,0
2017-05-24,3.5788,3.6756,3.4338,3.6756,185056,0
2017-05-25,3.6756,3.6756,3.4338,3.4338,472320,0
2017-05-26,3.4822,3.5305,3.4338,3.4822,110403,0
2017-05-30,3.5305,3.5788,3.3855,3.5788,164499,0
2017-05-31,3.5305,3.7723,3.2403,3.724,649068,0
2017-06-01,3.7723,3.8207,3.6756,3.8207,238528,0
2017-06-02,3.7723,3.8494,3.5788,3.8207,586602,0
2017-06-05,3.7723,4.1592,3.6272,4.0142,407119,0
2017-06-06,3.9658,3.9658,3.7723,3.8691,194467,0
2017-06-07,3.8691,3.9174,3.458,3.8207,320579,0
2017-06-08,3.7723,3.9174,3.7723,3.8691,197358,0
2017-06-09,3.8207,3.9174,3.6272,3.6756,137907,0
2017-06-12,3.724,3.7723,3.5788,3.7723,352913,0
2017-06-13,3.724,3.7723,3.6269,3.6756,152915,0
2017-06-14,3.724,3.7723,3.6272,3.724,151480,0
2017-06-15,3.7723,3.8207,3.6272,3.7723,232338,0
2017-06-16,3.8207,4.1109,3.7723,4.1109,326978,0
2017-06-19,3.9851,4.1351,3.9174,3.9658,361296,0
2017-06-20,4.0142,4.0142,3.724,3.84,690913,0
2017-06-21,3.8691,3.8691,3.7723,3.7723,322721,0
2017-06-22,3.8207,3.9174,3.7723,3.8691,245810,0
2017-06-23,3.9174,3.9658,3.724,3.8691,2939521,0
2017-06-26,3.8691,4.2076,3.8691,4.0626,216620,0
2017-06-27,4.0626,4.5462,4.0626,4.4494,363124,0
2017-06-28,4.4494,4.6429,4.401,4.5945,256663,0
2017-06-29,4.5945,4.6913,4.4978,4.5945,192609,0
2017-06-30,4.5462,4.7396,4.4494,4.6913,328543,0
2017-07-03,4.6913,4.6913,4.0867,4.2559,245953,0
2017-07-05,4.3043,4.3043,4.1592,4.2076,96614,0
2017-07-06,4.1592,4.3527,4.0626,4.2559,287740,0
2017-07-07,4.2559,4.3043,4.2076,4.2947,82841,0
2017-07-10,4.3043,4.3527,4.1592,4.2559,122366,0
2017-07-11,4.2559,4.3527,4.1109,4.2076,81663,0
2017-07-12,4.2076,4.3527,4.1109,4.1592,87775,0
2017-07-13,4.1592,4.2076,4.0142,4.0626,133294,0
2017-07-14,4.0626,4.2559,4.0626,4.1592,82812,0
2017-07-17,4.1109,4.3043,4.1109,4.2559,123590,0
2017-07-18,4.2559,4.6913,4.2076,4.6429,190638,0
2017-07-19,4.6913,5.0781,4.6429,4.9814,186689,0
2017-07-20,5.0298,5.0298,4.8363,4.9814,122614,0
2017-07-21,5.0781,5.0781,4.8363,4.8847,117911,0
2017-07-24,4.8847,5.0298,4.8847,4.9814,123985,0
2017-07-25,4.9814,5.0781,4.933,5.0298,97713,0
2017-07-26,5.0298,5.0781,4.9814,5.0298,109502,0
2017-07-27,5.0298,5.1023,5.0298,5.0298,71763,0
2017-07-28,5.0298,5.1265,4.9814,5.0781,102982,0
2017-07-31,5.0781,5.1023,4.8605,4.9041,113792,0
2017-08-01,4.933,5.1265,4.8847,5.0781,134897,0
2017-08-02,5.1265,5.1265,4.8363,4.8847,174920,0
2017-08-03,4.8363,4.9089,4.3527,4.4494,112510,0
2017-08-04,4.3527,4.401,4.0867,4.2076,266760,0
2017-08-07,4.1592,4.4978,4.1109,4.4494,133241,0
2017-08-08,4.4494,5.5617,4.401,4.7879,854086,0
2017-08-09,4.7879,4.9814,4.6429,4.7879,231848,0
2017-08-10,4.7879,4.7879,4.1592,4.2076,171888,0
2017-08-11,4.1109,4.3043,4.1109,4.2076,102358,0
2017-08-14,4.3043,4.3043,3.8207,3.8691,187295,0
2017-08-15,3.9174,3.9174,3.724,3.7723,272236,0
2017-08-16,3.8207,3.9174,3.724,3.8691,175204,0
2017-08-17,3.9174,4.0626,3.8574,4.0142,120904,0
2017-08-18,3.9174,4.0626,3.8691,3.9174,137811,0
2017-08-21,3.8691,3.9658,3.8207,3.9174,63642,0
2017-08-22,3.9658,3.9658,3.7723,3.8691,112463,0
2017-08-23,3.8207,4.0142,3.7723,3.9658,195340,0
2017-08-24,3.9658,4.0142,3.8691,3.9658,26855,0
2017-08-25,3.9174,4.0142,3.8691,3.9174,63155,0
2017-08-28,3.9658,3.9658,3.8448,3.9174,49286,0
2017-08-29,3.8691,3.9174,3.7723,3.9174,276880,0
2017-08-30,3.8691,3.9174,3.7723,3.8207,92247,0
2017-08-31,3.8207,3.8691,3.724,3.724,157278,0
2017-09-01,3.8207,4.0142,3.6031,3.9174,249917,0
2017-09-05,3.9658,4.1109,3.8691,3.9174,275729,0
2017-09-06,3.9174,3.9174,3.7723,3.8691,128062,0
2017-09-07,3.9174,4.0262,3.8691,3.9174,92648,0
2017-09-08,3.8691,3.9174,3.8207,3.8207,177770,0
2017-09-11,3.9658,3.9658,3.8691,3.9658,88809,0
2017-09-12,3.9658,4.0142,3.8691,3.9658,82551,0
2017-09-13,3.9658,4.0142,3.7966,3.9174,230864,0
2017-09-14,3.9658,3.9658,3.8207,3.9174,146147,0
2017-09-15,3.9658,3.9658,3.8691,3.8691,340784,0
2017-09-18,3.7723,3.9174,3.724,3.8691,336350,0
2017-09-19,3.8691,3.9174,3.7482,3.8691,133898,0
2017-09-20,3.8207,3.9174,3.7723,3.9174,104702,0
2017-09-21,3.8691,3.9899,3.8207,3.8691,124544,0
2017-09-22,3.8207,3.9174,3.8207,3.9174,37964,0
2017-09-25,3.8691,3.9658,3.8691,3.9658,77239,0
2017-09-26,3.9658,4.0142,3.9658,3.9658,62029,0
2017-09-27,4.0142,4.3527,3.9174,4.3527,157425,0
2017-09-28,4.2559,4.6429,4.2318,4.5945,176642,0
2017-09-29,4.5462,4.5945,4.401,4.4978,74863,0
2017-10-02,4.4978,4.4978,4.2559,4.3527,225002,0
2017-10-03,4.4494,4.7396,4.3527,4.6913,172845,0
2017-10-04,4.7396,4.8363,4.6429,4.7879,115782,0
2017-10-05,4.7879,4.7879,4.6187,4.6429,182026,0
2017-10-06,4.7116,4.8588,4.6134,4.7116,255880,0
2017-10-09,4.7116,4.8097,4.7116,4.8097,36513,0
2017-10-10,4.8097,4.8588,4.368,4.4171,467887,0
2017-10-11,4.4662,4.4662,4.2208,4.368,560408,0
2017-10-12,4.368,4.6134,4.3189,4.5643,134424,0
2017-10-13,4.5643,4.6625,4.2208,4.2208,191875,0
2017-10-16,4.2208,4.4171,4.2208,4.3189,394734,0
2017-10-17,4.368,4.5153,4.2699,4.4171,367253,0
2017-10-18,4.4662,4.4907,4.2208,4.2208,150948,0
2017-10-19,4.2208,4.2208,4.1226,4.1717,72041,0
2017-10-20,4.2208,4.2208,4.0245,4.0932,165225,0
2017-10-23,4.0736,4.1226,3.9509,3.9754,158350,0
2017-10-24,3.9754,4.0245,3.8772,3.9263,123487,0
2017-10-25,3.9263,4.0245,3.8772,3.9263,103642,0
2017-10-26,3.9754,4.0245,3.8772,3.9263,139285,0
2017-10-27,3.9263,4.0981,3.8772,4.0245,472800,0
2017-10-30,3.9754,4.0245,3.8772,3.9263,365706,0
2017-10-31,3.9263,3.9754,3.6809,3.73,343284,0
2017-11-01,3.75,3.85,3.6,3.8,144195,0
2017-11-02,3.8,3.85,3.65,3.8,71919,0
2017-11-03,3.8,3.8,3.7,3.8,40064,0
2017-11-06,3.8,3.95,3.75,3.8,73781,0
2017-11-07,3.95,4.1,3.95,3.95,164671,0
2017-11-08,3.75,4,3.75,3.85,147364,0
2017-11-09,4.05,4.1,4.05,4.05,131626,0
2017-11-10,4.05,4.1,3.85,3.85,81669,0
