Date,Open,High,Low,Close,Volume,OpenInt
2007-03-29,10.288,10.288,10.288,10.288,0,0
2007-03-30,12.443,12.908,12.205,12.803,17517133,0
2007-04-02,12.469,12.893,12.007,12.701,1680252,0
2007-04-03,12.527,12.803,12.497,12.635,900054,0
2007-04-04,12.507,12.653,12.323,12.538,851382,0
2007-04-05,12.635,12.635,12.323,12.529,473499,0
2007-04-09,12.63,12.63,12.474,12.538,177014,0
2007-04-10,12.49,12.625,12.469,12.538,168971,0
2007-04-11,12.538,12.803,12.538,12.598,169584,0
2007-04-12,12.63,12.706,12.527,12.571,175683,0
2007-04-13,12.625,12.63,12.527,12.538,111141,0
2007-04-16,12.49,12.641,12.295,12.516,750923,0
2007-04-17,12.458,12.533,12.443,12.462,361655,0
2007-04-18,12.527,12.63,12.384,12.529,340135,0
2007-04-19,12.4,12.529,12.333,12.529,422510,0
2007-04-20,12.519,12.519,12.366,12.379,199247,0
2007-04-23,12.474,12.563,12.361,12.443,140590,0
2007-04-24,12.538,12.616,12.443,12.511,185354,0
2007-04-25,12.507,12.653,12.474,12.589,52530,0
2007-04-26,12.658,12.658,12.49,12.527,88587,0
2007-04-27,12.658,12.658,12.449,12.582,61677,0
2007-04-30,12.563,12.568,12.478,12.527,176617,0
2007-05-01,12.516,12.682,12.42,12.641,642155,0
2007-05-02,12.458,12.538,12.443,12.511,258164,0
2007-05-03,12.462,12.556,12.387,12.443,298292,0
2007-05-04,12.443,12.563,12.305,12.434,1708384,0
2007-05-07,12.39,12.879,12.39,12.837,118246,0
2007-05-08,12.803,12.874,12.474,12.635,200406,0
2007-05-09,12.879,12.893,12.395,12.669,294963,0
2007-05-10,12.945,13.152,12.42,12.732,305282,0
2007-05-11,13.038,13.038,12.544,12.635,131262,0
2007-05-14,12.893,12.893,12.443,12.717,125320,0
2007-05-15,12.706,12.908,12.453,12.722,78188,0
2007-05-16,12.379,12.682,12.379,12.635,106367,0
2007-05-17,12.706,12.706,12.453,12.688,116586,0
2007-05-18,12.669,12.669,12.478,12.658,116546,0
2007-05-21,12.658,12.658,12.395,12.611,103431,0
2007-05-22,12.453,12.641,12.453,12.469,71943,0
2007-05-23,12.462,12.563,12.138,12.372,187356,0
2007-05-24,12.395,12.561,12.205,12.43,121647,0
2007-05-25,12.233,12.351,12.118,12.351,154040,0
2007-05-29,12.218,12.443,12.02,12.315,220514,0
2007-05-30,12.123,12.3,12.075,12.3,174892,0
2007-05-31,12.075,12.229,12.075,12.205,198624,0
2007-06-01,12.443,12.443,12.199,12.229,79226,0
2007-06-04,12.012,12.439,12.012,12.246,64468,0
2007-06-05,11.976,12.305,11.972,12.21,198215,0
2007-06-06,11.979,12.205,11.979,12.165,134164,0
2007-06-07,12.02,12.1,11.526,11.937,274596,0
2007-06-08,11.821,11.927,11.716,11.821,182444,0
2007-06-11,11.726,11.868,11.726,11.827,116955,0
2007-06-12,11.917,11.989,11.721,11.979,136818,0
2007-06-13,11.751,11.994,11.731,11.917,88192,0
2007-06-14,11.773,12.126,11.731,12.084,58195,0
2007-06-15,12.036,12.533,11.966,12.3,63406,0
2007-06-18,12.4,12.94,12.323,12.874,221728,0
2007-06-19,12.682,12.874,12.682,12.821,36535,0
2007-06-20,12.951,13.061,12.658,12.769,98631,0
2007-06-21,12.765,13.472,12.765,13.176,411918,0
2007-06-22,13.225,13.832,12.966,13.665,186882,0
2007-06-25,13.755,13.755,13.387,13.638,226890,0
2007-06-26,13.137,13.638,13.137,13.399,100791,0
2007-06-27,13.638,13.638,13.07,13.399,72256,0
2007-06-28,13.44,13.506,13.287,13.506,70147,0
2007-06-29,13.237,13.757,13.237,13.65,41526,0
2007-07-02,13.393,13.755,13.315,13.742,109638,0
2007-07-03,13.45,13.842,13.45,13.798,19269,0
2007-07-05,13.842,13.879,13.638,13.855,34188,0
2007-07-06,13.882,14.072,13.393,13.842,239023,0
2007-07-09,14.008,14.008,13.253,13.638,639026,0
2007-07-10,13.736,13.965,13.353,13.85,143785,0
2007-07-11,13.879,14.31,13.601,14.26,182446,0
2007-07-12,14.325,14.765,13.842,14.689,93708,0
2007-07-13,14.434,14.813,14.372,14.813,175368,0
2007-07-16,14.955,15.067,14.602,14.955,183720,0
2007-07-17,15.067,15.406,14.909,15.057,392932,0
2007-07-18,14.966,15.138,14.861,15.076,67780,0
2007-07-19,15.076,15.373,15.067,15.161,198452,0
2007-07-20,15.037,15.196,15.028,15.196,19927,0
2007-07-23,15.411,15.411,14.904,15.138,17759,0
2007-07-24,14.966,15.166,14.955,15.124,26027,0
2007-07-25,15.028,15.264,14.697,15.028,131442,0
2007-07-26,15.161,15.234,14.588,14.918,323253,0
2007-07-27,15.047,15.067,14.789,15.057,40321,0
2007-07-30,15.287,15.311,14.358,14.789,215252,0
2007-07-31,14.636,15.556,14.616,15.474,1790881,0
2007-08-01,14.717,14.717,13.879,14.253,531881,0
2007-08-02,14.453,14.645,13.344,13.764,384301,0
2007-08-03,14.511,14.511,13.09,13.559,295255,0
2007-08-06,13.999,14.427,12.229,13.272,407091,0
2007-08-07,13.476,14.167,12.813,13.502,238097,0
2007-08-08,13.18,13.764,13.18,13.592,159594,0
2007-08-09,13.399,13.771,12.928,13.549,223820,0
2007-08-10,13.399,13.771,12.682,13.633,298297,0
2007-08-13,13.52,13.757,13.084,13.52,303436,0
2007-08-14,13.511,13.687,12.818,13.42,359877,0
2007-08-15,13.25,13.353,12.395,13.119,380452,0
2007-08-16,12.922,12.922,11.166,12.199,444361,0
2007-08-17,12.556,12.675,12.205,12.319,178446,0
2007-08-20,12.387,12.641,11.966,12.205,87855,0
2007-08-21,12.138,12.462,12.012,12.462,158998,0
2007-08-22,12.544,13.157,12.449,13.022,127453,0
2007-08-23,12.126,13.626,11.976,13.329,85990,0
2007-08-24,13.281,13.502,13.281,13.353,50883,0
2007-08-27,13.488,13.488,12.865,13.399,85356,0
2007-08-28,13.253,13.822,12.89,13.757,173900,0
2007-08-29,13.673,13.673,13.042,13.592,91470,0
2007-08-30,12.865,13.668,12.865,13.633,189080,0
2007-08-31,13.73,13.879,13.272,13.865,404926,0
2007-09-04,13.879,13.879,13.244,13.371,77744,0
2007-09-05,13.161,13.713,12.874,13.536,114091,0
2007-09-06,13.425,13.462,12.808,12.89,110160,0
2007-09-07,12.789,13.161,12.075,13.017,175080,0
2007-09-10,12.051,13.237,12.051,12.803,202335,0
2007-09-11,12.832,12.913,12.344,12.406,105576,0
2007-09-12,12.333,12.443,12.151,12.151,110688,0
2007-09-13,12.319,12.439,12.108,12.205,86103,0
2007-09-14,12.366,12.474,12.108,12.384,67105,0
2007-09-17,12.384,12.582,12.214,12.582,188834,0
2007-09-18,12.87,12.87,12.224,12.511,151756,0
2007-09-19,12.611,12.611,12.269,12.501,144913,0
2007-09-20,12.462,12.598,12.323,12.41,69964,0
2007-09-21,12.497,12.582,11.639,12.469,206374,0
2007-09-24,12.577,12.577,12.075,12.21,201072,0
2007-09-25,12.199,12.199,11.521,11.989,254209,0
2007-09-26,11.672,12.151,11.645,11.773,191929,0
2007-09-27,11.631,12.007,11.265,11.899,265501,0
2007-09-28,11.488,11.989,11.419,11.817,452992,0
2007-10-01,11.482,12.199,11.482,11.955,102424,0
2007-10-02,11.966,11.966,11.238,11.488,257508,0
2007-10-03,11.447,11.601,11.184,11.258,245618,0
2007-10-04,11.488,11.488,10.845,11.171,266226,0
2007-10-05,10.845,11.447,10.845,11.366,148186,0
2007-10-08,11.227,11.789,11.076,11.625,81736,0
2007-10-09,11.645,11.961,11.295,11.778,146644,0
2007-10-10,11.868,12.323,11.366,12.064,258646,0
2007-10-11,12.519,12.908,12.224,12.281,246164,0
2007-10-12,12.319,12.832,11.908,12.443,255513,0
2007-10-15,12.749,12.749,11.966,12.182,204950,0
2007-10-16,12.357,12.653,12.036,12.205,71258,0
2007-10-17,12.07,12.641,12.07,12.357,47901,0
2007-10-18,12.3,12.635,12.123,12.616,33256,0
2007-10-19,12.682,13.103,12.571,12.808,116536,0
2007-10-22,12.966,12.966,12.361,12.792,247137,0
2007-10-23,12.765,12.765,12.361,12.635,132092,0
2007-10-24,12.641,12.682,12.012,12.43,77029,0
2007-10-25,12.469,12.482,12.023,12.414,89587,0
2007-10-26,12.462,12.462,12.066,12.323,144299,0
2007-10-29,12.474,12.625,12.012,12.589,141399,0
2007-10-30,12.62,12.765,12.084,12.577,403145,0
2007-10-31,12.761,12.89,12.379,12.879,72236,0
2007-11-01,12.874,13.066,12.474,13.042,140431,0
2007-11-02,13.042,13.281,12.501,12.701,381972,0
2007-11-05,12.803,12.803,12.4,12.511,44127,0
2007-11-06,12.478,12.563,12.21,12.366,47292,0
2007-11-07,12.323,12.443,11.726,12.151,189751,0
2007-11-08,12.194,12.242,11.445,11.496,325167,0
2007-11-09,11.581,11.581,11.007,11.152,207155,0
2007-11-12,11.145,11.145,10.855,11.033,100551,0
2007-11-13,10.995,11.468,10.925,11.007,153453,0
2007-11-14,10.978,11.366,10.883,10.931,198928,0
2007-11-15,10.955,11.171,10.711,11.071,227559,0
2007-11-16,11.152,11.152,10.41,10.769,293314,0
2007-11-19,10.784,11.171,10.294,10.755,191409,0
2007-11-20,10.917,10.917,10.169,10.605,264153,0
2007-11-21,10.454,10.622,10.042,10.401,149454,0
2007-11-23,10.622,10.874,10.41,10.851,43671,0
2007-11-26,10.769,10.769,10.238,10.74,338813,0
2007-11-27,10.784,10.827,10.352,10.471,126588,0
2007-11-28,10.509,11.099,10.278,11.099,885789,0
2007-11-29,11.214,12.036,11.145,11.966,215199,0
2007-11-30,11.966,11.966,11.5,11.831,209007,0
2007-12-03,11.817,11.868,11.507,11.693,4794734,0
2007-12-04,11.625,11.631,11.071,11.199,72923,0
2007-12-05,11.238,11.66,11.04,11.223,113012,0
2007-12-06,11.482,11.488,10.788,10.788,115861,0
2007-12-07,10.762,11.033,10.478,10.626,241242,0
2007-12-10,10.659,10.75,10.509,10.668,162984,0
2007-12-11,10.702,10.706,10.491,10.496,301953,0
2007-12-12,10.557,10.697,10.483,10.496,79654,0
2007-12-13,10.519,10.622,10.385,10.53,140637,0
2007-12-14,10.438,10.706,10.363,10.592,287566,0
2007-12-17,10.569,10.75,10.345,10.65,175510,0
2007-12-18,10.622,11.007,9.956,10.219,342406,0
2007-12-19,10.191,10.454,10.099,10.233,1579879,0
2007-12-20,10.305,10.41,9.963,10.305,237427,0
2007-12-21,10.3,11.285,10.049,11.059,270234,0
2007-12-24,11.033,11.693,10.829,11.693,159032,0
2007-12-26,11.716,11.901,11.526,11.631,164647,0
2007-12-27,11.588,11.712,11.424,11.534,123480,0
2007-12-28,11.573,11.607,11.243,11.477,125694,0
2007-12-31,11.464,11.922,10.912,11.852,529802,0
2008-01-02,11.885,11.933,10.769,10.898,247707,0
2008-01-03,10.999,11.345,10.817,11.117,174305,0
2008-01-04,10.557,10.755,10.127,10.536,147984,0
2008-01-07,10.506,10.578,10.241,10.401,967406,0
2008-01-08,10.445,10.506,10.06,10.175,681185,0
2008-01-09,10.162,10.282,9.94,10.122,137213,0
2008-01-10,10.066,10.265,9.762,10.141,150395,0
2008-01-11,10.169,10.284,10.009,10.119,276834,0
2008-01-14,9.755,10.169,9.755,9.917,79917,0
2008-01-15,9.931,9.963,9.4763,9.4763,168455,0
2008-01-16,9.4675,9.72,9.2741,9.445,68565,0
2008-01-17,9.4236,9.571,9.2741,9.2849,204428,0
2008-01-18,9.3035,9.524,9.1566,9.3083,51560,0
2008-01-22,9.2044,9.2072,8.3852,8.9786,195163,0
2008-01-23,8.7718,9.3708,8.5091,9.1117,242076,0
2008-01-24,9.1595,9.677,9.1595,9.4577,118183,0
2008-01-25,9.529,9.677,9.4431,9.519,55359,0
2008-01-28,9.4812,9.796,9.4812,9.796,163301,0
2008-01-29,9.788,9.788,9.4675,9.644,103889,0
2008-01-30,9.619,9.878,9.571,9.812,144236,0
2008-01-31,9.658,9.84,9.4812,9.812,243172,0
2008-02-01,9.663,9.812,9.4763,9.615,209100,0
2008-02-04,9.587,9.595,9.4763,9.587,43741,0
2008-02-05,9.577,9.859,9.4509,9.72,89943,0
2008-02-06,9.2617,9.84,9.2617,9.691,68409,0
2008-02-07,9.633,9.762,9.534,9.553,86737,0
2008-02-08,9.63,9.63,9.4509,9.506,70983,0
2008-02-11,9.595,9.72,9.1165,9.2617,102452,0
2008-02-12,9.501,9.61,9.3337,9.548,100982,0
2008-02-13,9.4343,9.587,9.3611,9.567,83776,0
2008-02-14,9.4948,9.595,9.3845,9.4812,209547,0
2008-02-15,9.4343,9.571,9.404,9.562,36166,0
2008-02-19,9.571,9.602,9.4284,9.524,1832213,0
2008-02-20,9.544,9.558,9.3386,9.558,34105,0
2008-02-21,9.4675,9.558,9.4343,9.524,179624,0
2008-02-22,9.562,9.562,9.3386,9.4236,328057,0
2008-02-25,9.571,9.571,9.514,9.548,371963,0
2008-02-26,9.567,9.931,9.548,9.812,293599,0
2008-02-27,9.824,9.824,9.562,9.697,76597,0
2008-02-28,9.668,9.849,9.615,9.691,22541,0
2008-02-29,9.684,9.931,9.63,9.668,34651,0
2008-03-03,9.691,9.72,9.404,9.4724,112224,0
2008-03-04,9.4851,9.558,9.4724,9.524,26380,0
2008-03-05,9.571,9.571,9.3337,9.3415,92497,0
2008-03-06,9.3708,9.514,9.0395,9.3337,115580,0
2008-03-07,9.3279,9.534,9.2292,9.2292,1226007,0
2008-03-10,9.2569,9.3659,9.0683,9.1165,201828,0
2008-03-11,9.19,9.524,8.6443,8.6443,555476,0
2008-03-12,8.6773,9.4089,8.6773,8.7526,599276,0
2008-03-13,8.7059,9.4148,8.4851,8.5527,798537,0
2008-03-14,8.5527,8.9591,8.4948,8.5145,64668,0
2008-03-17,8.6151,8.6151,7.8972,7.9454,1199186,0
2008-03-18,7.93,8.4096,7.826,8.136,268974,0
2008-03-19,8.1021,8.1944,7.8972,7.9405,155154,0
2008-03-20,7.9645,8.4331,7.9454,8.0894,204703,0
2008-03-24,8.1259,8.2418,8.0657,8.1461,211397,0
2008-03-25,8.4762,8.4851,8.0733,8.0936,214894,0
2008-03-26,8.0549,9.2417,7.9813,8.8157,1341470,0
2008-03-27,9.3415,9.3415,8.6355,8.8347,122481,0
2008-03-28,8.8111,9.2512,8.1986,8.6805,76542,0
2008-03-31,8.8843,9.1165,8.7818,8.9254,127153,0
2008-04-01,8.9786,9.2072,8.9489,9.0683,105315,0
2008-04-02,8.9739,9.2369,8.9489,9.045,80940,0
2008-04-03,9.0516,9.3816,9.0516,9.1652,71929,0
2008-04-04,9.1986,9.4089,9.0739,9.3845,79086,0
2008-04-07,9.4724,9.791,9.4187,9.607,94597,0
2008-04-08,9.61,9.812,9.524,9.715,38449,0
2008-04-09,9.697,9.849,9.3611,9.4763,127913,0
2008-04-10,9.445,9.758,9.4187,9.4812,55685,0
2008-04-11,9.4851,9.558,9.2187,9.3083,108313,0
2008-04-14,9.3191,9.3191,9.0123,9.0516,31995,0
2008-04-15,8.8947,9.0365,8.8742,8.9489,39692,0
2008-04-16,9.2791,9.715,9.2331,9.644,57989,0
2008-04-17,9.931,10.066,9.3015,9.4001,56930,0
2008-04-18,9.4089,9.762,9.0954,9.571,32867,0
2008-04-21,9.529,9.61,9.4187,9.529,45869,0
2008-04-22,9.548,9.912,9.1566,9.4089,93566,0
2008-04-23,9.4431,9.619,9.4431,9.514,20171,0
2008-04-24,9.544,10.06,9.1948,9.712,84169,0
2008-04-25,9.75,9.75,9.2917,9.658,21130,0
2008-04-28,9.75,10.021,9.587,9.774,59522,0
2008-04-29,9.921,9.921,9.404,9.61,53040,0
2008-04-30,9.534,9.658,9.2917,9.571,62056,0
2008-05-01,9.595,9.907,9.3337,9.84,64707,0
2008-05-02,9.849,10.049,9.619,9.931,142045,0
2008-05-05,10.003,10.003,9.4812,9.619,73262,0
2008-05-06,9.571,9.94,9.571,9.897,44087,0
2008-05-07,9.882,9.893,9.602,9.607,40942,0
2008-05-08,9.591,9.865,9.591,9.812,29914,0
2008-05-09,9.774,9.812,9.4724,9.4724,91657,0
2008-05-12,9.506,9.626,9.4626,9.615,99530,0
2008-05-13,9.639,9.807,9.602,9.672,61162,0
2008-05-14,9.812,10.175,9.619,10.162,62555,0
2008-05-15,10.165,10.457,9.993,10.449,80274,0
2008-05-16,10.438,10.564,10.162,10.432,65381,0
2008-05-19,10.506,10.506,10.199,10.313,34699,0
2008-05-20,10.184,10.184,9.63,9.684,76500,0
2008-05-21,10.026,10.088,9.822,9.822,19775,0
2008-05-22,9.882,10.208,9.875,10.208,31685,0
2008-05-23,10.122,10.122,9.812,10.033,22872,0
2008-05-27,10.223,10.282,9.735,9.989,38599,0
2008-05-28,9.912,9.912,9.691,9.715,23870,0
2008-05-29,9.758,9.849,9.654,9.672,48015,0
2008-05-30,9.715,9.956,9.633,9.726,53716,0
2008-06-02,9.639,9.755,9.519,9.602,22197,0
2008-06-03,9.553,9.822,9.4948,9.668,111462,0
2008-06-04,9.577,9.967,9.577,9.788,42621,0
2008-06-05,10.049,10.049,9.619,9.762,16852,0
2008-06-06,9.607,9.677,9.524,9.562,45286,0
2008-06-09,9.567,9.796,9.524,9.534,20789,0
2008-06-10,9.524,9.644,9.4284,9.4343,92999,0
2008-06-11,9.4284,9.807,9.404,9.404,96636,0
2008-06-12,9.558,9.571,9.4284,9.4626,54399,0
2008-06-13,9.571,9.571,9.3845,9.3845,73558,0
2008-06-16,9.3845,9.4431,9.3816,9.3816,24348,0
2008-06-17,9.445,9.755,9.3816,9.4343,74779,0
2008-06-18,9.4431,9.626,9.4001,9.534,25229,0
2008-06-19,9.591,9.591,9.3845,9.3952,31855,0
2008-06-20,9.4001,9.501,9.3659,9.3816,42753,0
2008-06-23,9.3611,9.768,9.2849,9.615,81637,0
2008-06-24,9.744,9.831,9.3611,9.3952,64377,0
2008-06-25,9.4284,9.807,9.3015,9.3142,25926,0
2008-06-26,9.4577,9.4577,9.0954,9.1948,26774,0
2008-06-27,9.1355,9.3816,8.8065,9.1165,91496,0
2008-06-30,9.0076,9.993,8.8065,9.4948,52029,0
2008-07-01,9.591,9.812,9.4392,9.501,65814,0
2008-07-02,9.571,9.571,9.1165,9.1566,62465,0
2008-07-03,9.0983,9.4431,8.8796,9.0264,34895,0
2008-07-07,9.0217,9.3415,8.5242,9.1069,92359,0
2008-07-08,8.9124,8.9124,8.1606,8.2647,94795,0
2008-07-09,8.3477,8.8947,8.2912,8.854,40309,0
2008-07-10,8.1665,9.4948,8.1411,8.7005,82349,0
2008-07-11,8.801,8.801,7.9454,7.9743,108571,0
2008-07-14,7.95,8.6514,7.95,8.4524,44838,0
2008-07-15,8.1461,8.6869,7.8339,8.3896,176960,0
2008-07-16,8.1461,8.5579,7.9204,8.333,28766,0
2008-07-17,8.1791,8.2851,7.9116,8.0657,15514,0
2008-07-18,8.2282,8.5615,8.2282,8.4566,10054,0
2008-07-21,8.3096,8.5091,8.2223,8.4331,11303,0
2008-07-22,8.0606,8.428,7.5047,8.3993,96306,0
2008-07-23,8.3993,8.3993,7.6657,8.0657,62310,0
2008-07-24,7.906,8.3477,7.6867,8.2569,67265,0
2008-07-25,8.2129,8.2129,7.6578,7.8628,81946,0
2008-07-28,7.7962,8.319,7.672,7.8442,32786,0
2008-07-29,7.8972,7.9405,7.7771,7.8683,19477,0
2008-07-30,7.8972,7.9116,7.6152,7.8972,54370,0
2008-07-31,7.9743,8.6231,7.8972,8.1411,90770,0
2008-08-01,8.0396,8.5865,8.0396,8.2366,88083,0
2008-08-04,8.2077,8.5812,7.9869,8.1504,50324,0
2008-08-05,8.298,8.4375,7.625,7.7065,59685,0
2008-08-06,7.5861,7.8339,7.308,7.6578,179422,0
2008-08-07,7.518,7.902,7.5141,7.8731,79756,0
2008-08-08,7.95,7.95,7.4187,7.6385,89111,0
2008-08-11,7.5279,7.7537,7.4242,7.7065,114423,0
2008-08-12,7.8099,7.8491,7.3946,7.7114,139924,0
2008-08-13,7.7732,7.8579,7.7537,7.8202,35254,0
2008-08-14,7.8628,7.8683,7.5916,7.7595,50308,0
2008-08-15,7.8787,8.0835,7.7824,7.9645,46458,0
2008-08-18,7.9588,8.1606,7.7595,7.802,84802,0
2008-08-19,7.9702,7.9932,7.4187,7.4661,84545,0
2008-08-20,7.5421,7.7617,7.2939,7.3799,56059,0
2008-08-21,7.2308,7.5513,7.1894,7.5421,54719,0
2008-08-22,7.404,7.5707,7.2985,7.5398,39296,0
2008-08-25,7.5047,7.5047,7.1271,7.1894,99901,0
2008-08-26,7.2698,7.6337,7.0745,7.1932,90648,0
2008-08-27,7.308,7.5629,7.308,7.518,89131,0
2008-08-28,7.4141,7.6152,7.308,7.511,41085,0
2008-08-29,7.4242,7.5629,7.4187,7.4558,24347,0
2008-09-02,7.4558,7.6578,7.308,7.4187,56221,0
2008-09-03,7.4993,7.5629,7.308,7.5226,57522,0
2008-09-04,7.4242,7.511,7.0158,7.1506,112541,0
2008-09-05,7.2084,7.2128,6.9544,6.9639,66189,0
2008-09-08,7.1315,7.4482,6.8727,7.1029,93074,0
2008-09-09,7.185,7.3518,6.6762,6.7098,145782,0
2008-09-10,6.6966,6.8207,6.2742,6.7006,166585,0
2008-09-11,6.705,6.705,6.3413,6.5187,80501,0
2008-09-12,6.7006,7.0072,6.5567,6.8679,122281,0
2008-09-15,6.3987,7.0546,6.3699,6.4803,71198,0
2008-09-16,6.4226,6.4754,5.992,6.2266,97588,0
2008-09-17,6.0209,6.3892,5.3317,5.9778,765026,0
2008-09-18,5.7098,7.8153,4.475,5.8869,2631070,0
2008-09-19,5.8917,7.0977,5.8917,6.346,312610,0
2008-09-22,6.4613,6.7716,5.7433,6.0928,102936,0
2008-09-23,6.2553,6.2553,5.901,6.0879,52406,0
2008-09-24,6.0544,6.1789,5.9826,6.1741,97750,0
2008-09-25,6.1453,6.1789,5.8726,6.0928,90441,0
2008-09-26,6.2027,6.2027,5.7433,5.8629,141201,0
2008-09-29,6.0879,6.0879,2.6371,4.9964,149064,0
2008-09-30,5.2504,5.3939,4.8293,5.2409,279071,0
2008-10-01,5.2647,5.3317,5.0923,5.26,180995,0
2008-10-02,5.3699,5.4465,4.6472,4.7239,475569,0
2008-10-03,4.7429,5.2119,4.5658,4.6903,424539,0
2008-10-06,4.6233,4.6233,4.0682,4.1397,232963,0
2008-10-07,4.2451,4.9201,4.0682,4.2166,195780,0
2008-10-08,4.1927,4.25,3.6854,3.8,504700,0
2008-10-09,3.8527,3.9964,3.7094,3.7094,329732,0
2008-10-10,3.7523,3.7523,2.8717,3.422,256090,0
2008-10-13,3.9006,4.1543,3.8289,4.0969,469598,0
2008-10-14,4.2596,5.2982,4.2261,4.6616,516186,0
2008-10-15,5.1498,5.1545,4.2741,4.7191,177824,0
2008-10-16,4.5467,4.6041,4.1257,4.1781,193193,0
2008-10-17,4.0733,4.499,3.8145,4.0682,647191,0
2008-10-20,4.0733,4.9155,3.9724,4.6759,252117,0
2008-10-21,4.7478,5.0016,4.4511,4.8052,188122,0
2008-10-22,4.8052,4.8052,4.3935,4.4893,69854,0
2008-10-23,4.4942,4.7239,4.3313,4.5707,300539,0
2008-10-24,4.6567,4.8101,4.183,4.408,153321,0
2008-10-27,4.3554,4.3554,3.8096,3.9056,129961,0
2008-10-28,4.2069,4.2069,3.7236,3.8815,178256,0
2008-10-29,3.9196,4.3935,3.8289,4.0443,181368,0
2008-10-30,4.0777,4.7812,4.0777,4.7287,187578,0
2008-10-31,4.9633,5.6523,4.9058,5.4417,158683,0
2008-11-03,5.4894,5.4894,5.1498,5.3939,128585,0
2008-11-04,5.4847,5.6954,5.3412,5.6715,272880,0
2008-11-05,5.6092,5.6092,5.1688,5.2744,282872,0
2008-11-06,5.1688,5.2552,4.6806,5.0827,131662,0
2008-11-07,5.0731,5.2552,4.4031,4.6281,227287,0
2008-11-10,4.8674,4.8674,4.3073,4.7382,134062,0
2008-11-11,4.7955,4.7955,4.1305,4.1353,189375,0
2008-11-12,4.1447,4.1975,3.8672,3.9868,136259,0
2008-11-13,3.9724,4.1781,3.7667,3.8431,196297,0
2008-11-14,3.8815,3.9246,3.5606,3.5704,100810,0
2008-11-17,3.6087,4.0395,3.5658,3.7712,145487,0
2008-11-18,3.8481,3.8481,3.5177,3.5849,159424,0
2008-11-19,3.5946,3.5946,2.9913,3.2018,162798,0
2008-11-20,3.2354,3.2544,2.666,2.7282,260574,0
2008-11-21,2.7522,3.0966,2.6419,2.8717,430177,0
2008-11-24,2.9246,3.6374,2.9246,3.4123,288615,0
2008-11-25,3.2931,3.6948,3.0249,3.3934,120009,0
2008-11-26,3.398,4.341,3.398,4.0872,262613,0
2008-11-28,3.9103,4.183,3.6709,4.1207,64835,0
2008-12-01,3.9773,3.9773,3.5895,3.7285,107788,0
2008-12-02,3.8194,3.8194,3.4316,3.4601,202004,0
2008-12-03,3.3647,3.5849,3.245,3.3501,141011,0
2008-12-04,3.331,3.398,3.331,3.331,119303,0
2008-12-05,3.3121,3.4173,3.2495,3.3501,130129,0
2008-12-08,3.398,3.6183,3.2784,3.556,283239,0
2008-12-09,3.5083,4.1064,3.2737,3.8289,142059,0
2008-12-10,3.8338,4.0825,3.513,3.7523,196903,0
2008-12-11,3.7094,3.8385,3.5752,3.6612,250457,0
2008-12-12,3.5417,3.805,3.4888,3.5849,147599,0
2008-12-15,3.6709,3.824,3.5895,3.6422,232216,0
2008-12-16,3.6422,3.824,3.4648,3.6854,177268,0
2008-12-17,3.5417,3.6038,3.3597,3.4123,205386,0
2008-12-18,3.4648,3.6568,3.2211,3.2784,370128,0
2008-12-19,3.2688,3.3455,3.1061,3.1156,159491,0
2008-12-22,3.2688,3.2688,2.9913,3.0917,132084,0
2008-12-23,3.111,3.2114,2.8813,3.0152,194673,0
2008-12-24,3.154,3.2354,3.0152,3.2067,75763,0
2008-12-26,3.178,3.2305,3.0343,3.1923,93442,0
2008-12-29,3.1684,3.2784,3.1204,3.245,116942,0
2008-12-30,3.2354,3.3551,3.0821,3.3023,504839,0
2008-12-31,3.3455,3.805,3.3215,3.7331,171265,0
2009-01-02,3.7571,4.341,3.4937,4.183,203009,0
2009-01-05,4.1781,4.3123,3.8481,4.1064,155103,0
2009-01-06,4.2022,4.9584,4.2022,4.6472,218616,0
2009-01-07,4.5467,4.7716,4.499,4.5467,102185,0
2009-01-08,4.5992,5.0159,4.4704,4.9918,277572,0
2009-01-09,5.0254,5.0254,4.6377,4.9155,151586,0
2009-01-12,4.8485,5.0254,4.786,4.8772,187472,0
2009-01-13,4.8101,4.9584,4.5851,4.7287,165766,0
2009-01-14,4.9201,4.9296,4.5565,4.6665,123709,0
2009-01-15,4.6665,4.6665,4.0346,4.3313,141391,0
2009-01-16,4.5467,4.7239,4.3554,4.5947,109108,0
2009-01-20,4.6616,4.6616,4.2307,4.3554,123370,0
2009-01-21,4.4704,4.4704,4.2069,4.293,72708,0
2009-01-22,4.2069,4.7047,3.8959,3.939,804514,0
2009-01-23,3.9822,4.293,3.7094,4.0682,97104,0
2009-01-26,4.0682,4.3313,4.0682,4.3313,96263,0
2009-01-27,4.4129,4.5035,4.2643,4.3985,203575,0
2009-01-28,4.5035,4.7669,4.36,4.4704,195613,0
2009-01-29,4.427,4.427,4.1927,4.2596,62672,0
2009-01-30,4.427,4.9058,4.3648,4.5707,540094,0
2009-02-02,4.5658,4.9728,4.5516,4.7622,194016,0
2009-02-03,4.896,5.164,4.786,4.8389,649041,0
2009-02-04,4.9679,5.059,4.8052,4.9489,217146,0
2009-02-05,4.9728,5.1448,4.8578,5.0779,387395,0
2009-02-06,4.6377,4.6665,4.3935,4.4704,278358,0
2009-02-09,4.5467,4.7047,4.36,4.5707,194695,0
2009-02-10,4.5467,4.6138,4.341,4.3935,94405,0
2009-02-11,4.3791,4.5992,4.341,4.3889,80997,0
2009-02-12,4.4031,4.499,4.2836,4.408,115355,0
2009-02-13,4.4704,4.4704,4.3218,4.3266,128531,0
2009-02-17,4.1879,4.2403,3.738,3.8096,302841,0
2009-02-18,3.7475,3.7619,3.4986,3.6133,202196,0
2009-02-19,3.7187,3.9246,3.6038,3.6756,124093,0
2009-02-20,3.6087,3.6087,3.3838,3.4986,100621,0
2009-02-23,3.4986,3.5417,3.0391,3.154,200348,0
2009-02-24,3.1587,3.3838,3.1446,3.331,114704,0
2009-02-25,3.331,3.3455,3.2067,3.2067,60810,0
2009-02-26,3.3215,3.3551,3.0727,3.1494,101661,0
2009-02-27,3.2067,3.3262,3.2067,3.245,168996,0
2009-03-02,3.2835,3.2835,2.9482,3.0343,117103,0
2009-03-03,3.0343,3.0966,2.7522,2.7569,168101,0
2009-03-04,2.7522,2.9291,2.7522,2.8047,91317,0
2009-03-05,2.8047,2.8047,2.6419,2.6467,77722,0
2009-03-06,2.6707,2.6896,2.4934,2.5031,100735,0
2009-03-09,2.5318,2.7137,2.5031,2.5604,86671,0
2009-03-10,2.5988,2.8286,2.5461,2.7186,194320,0
2009-03-11,2.7377,2.9864,2.7377,2.8956,99374,0
2009-03-12,2.9338,3.0103,2.8765,2.9721,68456,0
2009-03-13,3.0103,3.0152,2.8765,2.9913,100607,0
2009-03-16,3.0582,3.111,2.8956,3.0296,81056,0
2009-03-17,3.0821,3.1684,2.9482,3.0966,57824,0
2009-03-18,3.0679,3.3023,2.9195,3.0727,71355,0
2009-03-19,3.2401,3.537,3.1299,3.4173,173442,0
2009-03-20,3.5849,3.5849,3.1638,3.3406,289058,0
2009-03-23,3.3072,3.4699,3.2163,3.4123,261621,0
2009-03-24,3.3501,3.4123,3.2784,3.3501,118434,0
2009-03-25,3.3501,3.4648,3.0727,3.1875,141755,0
2009-03-26,3.1969,3.3501,3.1494,3.3166,169797,0
2009-03-27,3.3166,3.3166,3.1638,3.1923,70806,0
2009-03-30,3.1923,3.2163,3.111,3.1494,131651,0
2009-03-31,3.1923,3.3501,3.1587,3.3023,121375,0
2009-04-01,3.1828,3.3838,3.111,3.2544,222169,0
2009-04-02,3.3455,3.4506,3.1923,3.2688,250326,0
2009-04-03,3.3501,3.4648,3.2977,3.4461,229115,0
2009-04-06,3.374,3.374,3.2354,3.288,88046,0
2009-04-07,3.2931,3.3501,3.2305,3.2305,131500,0
2009-04-08,3.3455,3.3455,3.0438,3.2931,333149,0
2009-04-09,3.3501,3.3501,3.2931,3.331,179632,0
2009-04-13,3.3501,3.398,3.2737,3.374,197528,0
2009-04-14,3.398,3.4699,3.288,3.3501,176780,0
2009-04-15,3.3501,3.4699,3.3262,3.4555,148133,0
2009-04-16,3.513,3.6709,3.4316,3.5895,207325,0
2009-04-17,3.6183,3.7475,3.5895,3.7094,222483,0
2009-04-20,3.7427,3.7427,3.379,3.4123,212219,0
2009-04-21,3.4123,3.4461,3.3262,3.4028,208950,0
2009-04-22,3.379,3.513,3.331,3.5033,289471,0
2009-04-23,3.5033,3.6472,3.5033,3.5849,150745,0
2009-04-24,3.5849,4.0299,3.5801,3.9196,228612,0
2009-04-27,3.9533,4.0203,3.7427,3.8431,406715,0
2009-04-28,3.8289,4.0203,3.7285,3.8096,641951,0
2009-04-29,4.006,4.2693,3.8527,4.2451,396223,0
2009-04-30,4.3554,4.4893,4.2117,4.2836,299497,0
2009-05-01,4.2643,4.5035,4.2643,4.3648,250976,0
2009-05-04,4.4942,4.786,4.4175,4.7669,412241,0
2009-05-05,4.475,4.6711,4.2643,4.4654,396197,0
2009-05-06,4.5372,4.5418,4.3554,4.427,102373,0
2009-05-07,4.5418,4.5418,4.3313,4.3554,207803,0
2009-05-08,4.3745,4.4942,4.3313,4.4367,175675,0
2009-05-11,4.4367,4.4367,4.1112,4.1975,125981,0
2009-05-12,4.2836,4.3554,3.9341,4.1019,146593,0
2009-05-13,4.0825,4.0825,3.8289,3.9056,209308,0
2009-05-14,3.891,4.4031,3.824,4.1975,190823,0
2009-05-15,4.2693,4.2693,3.9341,3.9964,163834,0
2009-05-18,4.0969,4.2979,4.0203,4.2741,128033,0
2009-05-19,4.3027,4.427,4.1305,4.3218,118437,0
2009-05-20,4.3935,4.5132,4.3169,4.4129,343109,0
2009-05-21,4.4511,4.6041,4.2261,4.3935,194674,0
2009-05-22,4.4031,4.4847,4.3073,4.3648,90660,0
2009-05-26,4.3889,4.5372,4.2883,4.475,118359,0
2009-05-27,4.475,4.499,4.4031,4.4416,93259,0
2009-05-28,4.4607,4.6665,4.4031,4.4893,230273,0
2009-05-29,4.5418,4.8914,4.4607,4.7716,204219,0
2009-06-01,4.8436,5.0205,4.786,4.9536,259750,0
2009-06-02,5.0016,5.0016,4.8914,4.9247,183495,0
2009-06-03,4.9441,4.9584,4.7287,4.8674,85032,0
2009-06-04,4.9584,4.9776,4.786,4.8149,249178,0
2009-06-05,4.9106,4.9106,4.6665,4.7382,144022,0
2009-06-08,4.7812,4.7955,4.6665,4.7047,132622,0
2009-06-09,4.6903,4.8149,4.6903,4.7716,117710,0
2009-06-10,4.7716,4.834,4.7142,4.8004,205290,0
2009-06-11,4.786,4.8436,4.7622,4.7909,98912,0
2009-06-12,4.8242,4.8293,4.7622,4.786,159927,0
2009-06-15,4.786,4.786,4.561,4.6329,164716,0
2009-06-16,4.5467,4.6424,4.4031,4.4797,206277,0
2009-06-17,4.3073,4.5754,4.2022,4.3648,129004,0
2009-06-18,4.3554,4.6519,4.2883,4.384,157444,0
2009-06-19,4.4511,4.5322,4.2787,4.341,142207,0
2009-06-22,4.3073,4.3073,4.1257,4.164,116975,0
2009-06-23,4.2166,4.4031,3.9916,4.1305,167721,0
2009-06-24,4.2403,4.3554,4.1064,4.1353,190148,0
2009-06-25,4.116,4.3073,4.116,4.2836,211207,0
2009-06-26,4.2693,4.384,4.1879,4.3073,165612,0
2009-06-29,4.3266,4.3697,4.2356,4.3123,118441,0
2009-06-30,4.3313,4.4031,4.25,4.3073,366477,0
2009-07-01,4.3506,4.5274,4.3218,4.5274,237862,0
2009-07-02,4.4704,4.4704,4.2451,4.3648,182926,0
2009-07-06,4.3457,4.3745,4.164,4.3123,197685,0
2009-07-07,4.2693,4.3073,4.1927,4.2214,168521,0
2009-07-08,4.2836,4.3985,4.1734,4.3027,355550,0
2009-07-09,4.3362,4.4129,4.2403,4.3985,213171,0
2009-07-10,4.4416,4.4654,4.3027,4.408,159415,0
2009-07-13,4.4607,4.4942,4.3218,4.4942,114088,0
2009-07-14,4.4511,4.5467,4.3554,4.4031,398097,0
2009-07-15,4.5418,4.6616,4.408,4.609,202918,0
2009-07-16,4.6138,4.7622,4.5803,4.7382,198253,0
2009-07-17,4.7909,4.834,4.6806,4.7812,482545,0
2009-07-20,4.8101,4.8819,4.5992,4.8198,665442,0
2009-07-21,4.8772,4.8819,4.7047,4.8242,572954,0
2009-07-22,4.5992,4.8531,4.5947,4.8004,240735,0
2009-07-23,4.834,4.8578,4.7239,4.7766,388513,0
2009-07-24,4.8389,5.1448,4.7622,5.0878,766312,0
2009-07-27,5.1066,5.3939,5.0971,5.2884,453754,0
2009-07-28,5.327,5.3365,5.1737,5.2552,410259,0
2009-07-29,5.2884,5.2884,5.1448,5.1883,389604,0
2009-07-30,5.2791,5.4991,5.1737,5.365,696928,0
2009-07-31,5.4083,5.4178,4.8101,5.0444,1072790,0
2009-08-03,4.834,4.9058,4.5467,4.6567,1595470,0
2009-08-04,4.4607,4.499,4.025,4.1397,1125562,0
2009-08-05,4.1112,4.1397,3.9246,3.9629,626656,0
2009-08-06,4.0733,4.2836,3.7331,3.891,749620,0
2009-08-07,3.9196,3.9294,3.7187,3.8145,714037,0
2009-08-10,3.7619,3.9436,3.7236,3.7957,468522,0
2009-08-11,3.8289,3.8766,3.5946,3.6374,467875,0
2009-08-12,3.6374,3.7044,3.5895,3.6568,388734,0
2009-08-13,3.6612,3.7044,3.5895,3.6422,180789,0
2009-08-14,3.6422,3.7571,3.6422,3.6948,185683,0
2009-08-17,3.5946,3.6854,3.5417,3.6133,274321,0
2009-08-18,3.6374,3.7094,3.6133,3.6568,151923,0
2009-08-19,3.6568,3.7187,3.6133,3.6806,165236,0
2009-08-20,3.6612,3.8481,3.6325,3.7957,332986,0
2009-08-21,3.8481,3.9056,3.7762,3.8145,216287,0
2009-08-24,3.8289,3.8576,3.7141,3.7957,364133,0
2009-08-25,3.7957,3.8289,3.7285,3.805,188686,0
2009-08-26,3.8385,3.8385,3.7427,3.7907,94955,0
2009-08-27,3.781,3.8194,3.7331,3.7762,178122,0
2009-08-28,3.7957,3.8289,3.7475,3.7619,171801,0
2009-08-31,3.7331,3.8,3.7331,3.7859,169610,0
2009-09-01,3.5895,3.8096,3.5895,3.7187,243019,0
2009-09-02,3.6806,3.6996,3.6374,3.6518,254277,0
2009-09-03,3.7044,3.7957,3.6422,3.7619,100096,0
2009-09-04,3.7619,3.7859,3.6806,3.7571,113494,0
2009-09-08,3.7667,3.8194,3.7141,3.8,158935,0
2009-09-09,3.8194,3.8194,3.7094,3.7907,187356,0
2009-09-10,3.8,3.8145,3.7141,3.7619,412041,0
2009-09-11,3.7571,3.7957,3.738,3.7859,140929,0
2009-09-14,3.8,3.8096,3.7619,3.7762,178603,0
2009-09-15,3.7619,3.8,3.7523,3.7571,153157,0
2009-09-16,3.8194,3.8194,3.7475,3.7859,304877,0
2009-09-17,3.8,3.8385,3.781,3.7907,687731,0
2009-09-18,3.781,4.0682,3.781,4.0108,580564,0
2009-09-21,3.9629,4.164,3.9246,4.1207,251292,0
2009-09-22,4.1686,4.2547,4.0969,4.1975,496906,0
2009-09-23,4.2069,4.2836,4.1975,4.2403,285791,0
2009-09-24,4.2403,4.4319,4.2307,4.4129,459927,0
2009-09-25,4.4463,4.4511,4.3073,4.3218,178273,0
2009-09-28,4.3697,4.4031,4.3218,4.3697,212768,0
2009-09-29,4.3697,4.427,4.3554,4.3648,128241,0
2009-09-30,4.3554,4.4129,4.3554,4.3889,115587,0
2009-10-01,4.4031,4.5084,4.341,4.427,262999,0
2009-10-02,4.4224,4.4704,4.3123,4.3313,415377,0
2009-10-05,4.3648,4.5467,4.3457,4.4847,222333,0
2009-10-06,4.5565,4.5658,4.4847,4.4847,264983,0
2009-10-07,4.4847,4.7191,4.4704,4.5803,281990,0
2009-10-08,4.5947,4.786,4.5947,4.7287,687942,0
2009-10-09,4.7525,4.7622,4.4847,4.6903,339310,0
2009-10-12,4.7478,4.7622,4.6041,4.6472,187751,0
2009-10-13,4.6424,4.7239,4.561,4.6567,164535,0
2009-10-14,4.6665,4.6855,4.6138,4.6616,320305,0
2009-10-15,4.6665,4.7622,4.6665,4.6952,213580,0
2009-10-16,4.7334,4.8819,4.6999,4.7622,517997,0
2009-10-19,4.786,4.834,4.7094,4.8293,777457,0
2009-10-20,4.786,4.9584,4.7669,4.8819,381504,0
2009-10-21,4.8819,5.0109,4.834,4.9964,447000,0
2009-10-22,5.0159,5.0205,4.8578,4.9345,298001,0
2009-10-23,5.0016,5.0016,4.8578,4.8627,207411,0
2009-10-26,4.901,5.0205,4.786,4.8772,369118,0
2009-10-27,4.9155,5.0061,4.834,4.9247,398140,0
2009-10-28,4.9776,4.9776,4.6665,4.6999,486887,0
2009-10-29,4.7047,4.7142,4.1975,4.384,1483423,0
2009-10-30,4.4224,4.5274,4.3123,4.4031,612652,0
2009-11-02,4.4031,4.427,3.7712,3.9629,1742528,0
2009-11-03,3.7331,3.8338,3.5225,3.7285,747123,0
2009-11-04,3.7285,3.8289,3.7044,3.7044,270755,0
2009-11-05,3.6612,3.7859,3.5895,3.7762,192616,0
2009-11-06,3.7762,3.781,3.5895,3.781,264329,0
2009-11-09,3.781,3.805,3.5895,3.6518,416951,0
2009-11-10,3.5895,3.7427,3.5225,3.7427,360019,0
2009-11-11,3.7331,3.7427,3.6472,3.6709,241404,0
2009-11-12,3.7094,3.781,3.6854,3.738,260407,0
2009-11-13,3.738,3.7712,3.6183,3.6183,219038,0
2009-11-16,3.5946,3.6612,3.5895,3.6325,321540,0
2009-11-17,3.666,3.666,3.5658,3.6612,380966,0
2009-11-18,3.6709,3.7571,3.6374,3.7285,522047,0
2009-11-19,3.6948,3.7141,3.6133,3.6854,127890,0
2009-11-20,3.7094,3.7094,3.5895,3.6231,232537,0
2009-11-23,3.6374,3.7044,3.5895,3.6038,312165,0
2009-11-24,3.6612,3.6996,3.5895,3.6087,213071,0
2009-11-25,3.6806,3.7094,3.6374,3.6996,190661,0
2009-11-27,3.6854,3.7475,3.6612,3.7044,140345,0
2009-11-30,3.7523,3.7571,3.5895,3.6374,173546,0
2009-12-01,3.6038,3.6756,3.5704,3.6472,349314,0
2009-12-02,3.6756,3.6854,3.6374,3.6612,139300,0
2009-12-03,3.6612,3.7523,3.6374,3.7523,242616,0
2009-12-04,3.781,3.805,3.7141,3.781,219178,0
2009-12-07,3.7859,3.805,3.7475,3.7762,187272,0
2009-12-08,3.781,3.781,3.7523,3.7619,154048,0
2009-12-09,3.7571,3.781,3.6948,3.7236,236566,0
2009-12-10,3.7427,3.805,3.7141,3.7331,188983,0
2009-12-11,3.7571,3.8194,3.7571,3.781,174946,0
2009-12-14,3.781,4.0395,3.781,4.006,392596,0
2009-12-15,4.0443,4.3889,4.0156,4.2596,526992,0
2009-12-16,4.3027,4.3313,4.2117,4.2596,309119,0
2009-12-17,4.2596,4.3073,4.2214,4.2451,211683,0
2009-12-18,4.2596,4.3506,4.2069,4.2069,580840,0
2009-12-21,4.2741,4.293,4.2069,4.2117,243152,0
2009-12-22,4.2261,4.2403,4.1019,4.1734,201221,0
2009-12-23,4.1543,4.1734,4.092,4.1112,153396,0
2009-12-24,4.1686,4.2261,4.1112,4.1305,125994,0
2009-12-28,4.116,4.1781,4.116,4.1781,346073,0
2009-12-29,4.3073,4.341,4.2166,4.3218,313883,0
2009-12-30,4.3123,4.3935,4.2741,4.3697,228258,0
2009-12-31,4.3648,4.4175,4.3457,4.3985,144046,0
2010-01-04,4.4031,4.499,4.4031,4.4607,798168,0
2010-01-05,4.475,4.7382,4.4463,4.6952,704199,0
2010-01-06,4.7622,4.7622,4.5229,4.5229,648439,0
2010-01-07,4.5229,4.609,4.475,4.5565,565329,0
2010-01-08,4.5947,4.7142,4.5565,4.6999,630807,0
2010-01-11,4.7142,4.7955,4.6424,4.7909,735671,0
2010-01-12,4.7429,4.8149,4.6424,4.7142,484858,0
2010-01-13,4.7382,4.786,4.6424,4.7142,206925,0
2010-01-14,4.7382,4.7716,4.7142,4.7287,327168,0
2010-01-15,4.7239,4.7382,4.5707,4.6329,288836,0
2010-01-19,4.6806,4.7622,4.5947,4.6903,407901,0
2010-01-20,4.6903,4.7334,4.6665,4.6903,219819,0
2010-01-21,4.7239,4.7287,4.6567,4.6711,309130,0
2010-01-22,4.6711,4.7142,4.4557,4.5132,498059,0
2010-01-25,4.5132,4.5467,4.3073,4.4175,542556,0
2010-01-26,4.4511,4.4511,4.3457,4.3985,243372,0
2010-01-27,4.3791,4.3889,4.0969,4.3266,509723,0
2010-01-28,4.3506,4.3506,3.9148,4.2547,811068,0
2010-01-29,4.2547,4.2741,4.0682,4.2741,660301,0
2010-02-01,4.3027,4.5467,4.2596,4.4704,789641,0
2010-02-02,4.5229,4.5229,4.4129,4.4557,538926,0
2010-02-03,4.5229,4.561,4.4557,4.4893,1053079,0
2010-02-04,4.2022,4.2117,3.6806,4.0011,739184,0
2010-02-05,3.9724,4.0733,3.8338,4.0108,367207,0
2010-02-08,3.9868,4.2836,3.8527,4.0777,356695,0
2010-02-09,4.0538,4.293,3.9246,4.1447,557930,0
2010-02-10,4.1447,4.183,3.9581,4.0346,241380,0
2010-02-11,4.0969,4.2356,3.9629,4.2069,312999,0
2010-02-12,4.2022,4.2022,4.0682,4.1734,145752,0
2010-02-16,4.1879,4.2307,3.9724,4.1686,431656,0
2010-02-17,4.1397,4.2787,4.025,4.2117,242694,0
2010-02-18,4.2787,4.3313,4.2069,4.3169,289801,0
2010-02-19,4.3889,4.4607,4.3313,4.4224,249080,0
2010-02-22,4.499,4.5467,4.4129,4.5181,348084,0
2010-02-23,4.1879,4.2117,4.1257,4.1975,4899259,0
2010-02-24,4.2166,4.2356,4.1447,4.1543,692095,0
2010-02-25,4.1397,4.2307,4.0682,4.1734,648248,0
2010-02-26,4.1879,4.2117,4.116,4.1543,406279,0
2010-03-01,4.1781,4.183,4.1207,4.1207,393036,0
2010-03-02,4.1207,4.1543,4.0682,4.0872,614969,0
2010-03-03,4.0969,4.2022,4.0733,4.1447,554485,0
2010-03-04,4.1879,4.1879,4.1019,4.1543,213977,0
2010-03-05,4.1879,4.1879,4.1305,4.183,435290,0
2010-03-08,4.1879,4.2117,4.164,4.2022,581255,0
2010-03-09,4.1975,4.2261,4.1686,4.1879,508907,0
2010-03-10,4.2356,4.2356,4.1112,4.1543,710765,0
2010-03-11,4.1257,4.2069,4.1207,4.1927,362656,0
2010-03-12,4.1879,4.2356,4.116,4.2214,828270,0
2010-03-15,4.2307,4.2307,4.164,4.2022,349604,0
2010-03-16,4.1879,4.2356,4.164,4.2356,566765,0
2010-03-17,4.2356,4.2356,4.1781,4.2022,504584,0
2010-03-18,4.2356,4.2356,4.1734,4.1927,373025,0
2010-03-19,4.183,4.1927,4.0733,4.1019,309792,0
2010-03-22,4.0733,4.2117,4.0682,4.1353,407585,0
2010-03-23,4.1207,4.1734,4.0825,4.1207,391363,0
2010-03-24,4.1207,4.1305,4.0682,4.0682,301769,0
2010-03-25,4.0733,4.164,4.0682,4.0825,308350,0
2010-03-26,4.0733,4.1064,4.0108,4.0346,317889,0
2010-03-29,4.0682,4.092,4.025,4.0872,250774,0
2010-03-30,4.1112,4.1112,4.0395,4.0825,314040,0
2010-03-31,4.1019,4.1543,4.0633,4.0682,291591,0
2010-04-01,4.0825,4.1686,4.0633,4.1112,266011,0
2010-04-05,4.116,4.2022,4.116,4.1591,553467,0
2010-04-06,4.1064,4.1447,4.0682,4.1397,592273,0
2010-04-07,4.116,4.1781,4.1112,4.1112,243400,0
2010-04-08,4.1496,4.1734,4.0777,4.1019,445601,0
2010-04-09,4.092,4.2166,4.0777,4.1019,423057,0
2010-04-12,4.116,4.2214,4.116,4.1591,550227,0
2010-04-13,4.1397,4.1879,4.1207,4.1781,459164,0
2010-04-14,4.1879,4.2166,4.1781,4.2069,722471,0
2010-04-15,4.1879,4.2356,4.1879,4.2261,577918,0
2010-04-16,4.2214,4.25,4.1879,4.2356,575125,0
2010-04-19,4.25,4.2596,4.2166,4.2547,370162,0
2010-04-20,4.2643,4.2979,4.2261,4.2693,662481,0
2010-04-21,4.3073,4.3218,4.2596,4.2693,684337,0
2010-04-22,4.2596,4.2787,4.1879,4.2117,553493,0
2010-04-23,4.2117,4.2451,4.092,4.2403,1245374,0
2010-04-26,4.2643,4.3073,4.2356,4.2787,866724,0
2010-04-27,4.3027,4.3218,4.2022,4.2069,604980,0
2010-04-28,4.3554,4.3985,4.3073,4.3313,1421080,0
2010-04-29,4.3554,4.3648,4.2741,4.2883,880433,0
2010-04-30,4.3554,4.3791,4.293,4.3554,1058903,0
2010-05-03,4.3697,4.3697,4.3073,4.3123,1171714,0
2010-05-04,4.2069,4.2307,4.0493,4.0825,720199,0
2010-05-05,4.1257,4.1257,3.7331,3.9294,827109,0
2010-05-06,3.9006,3.9148,2.5415,3.6948,1513290,0
2010-05-07,3.824,3.824,3.5606,3.599,693871,0
2010-05-10,3.8194,3.9246,3.7859,3.8481,469389,0
2010-05-11,3.824,3.9196,3.7571,3.8338,224427,0
2010-05-12,3.8338,3.9964,3.8289,3.9724,316181,0
2010-05-13,4.006,4.006,3.8766,3.9246,194857,0
2010-05-14,3.8766,3.9196,3.7859,3.9103,323827,0
2010-05-17,3.9148,3.9148,3.805,3.824,390361,0
2010-05-18,3.8576,3.9436,3.8338,3.8385,263523,0
2010-05-19,3.8289,3.8289,3.6231,3.6854,611778,0
2010-05-20,3.6374,3.6806,3.374,3.398,1161734,0
2010-05-21,3.3551,3.4699,3.2305,3.4648,750116,0
2010-05-24,3.513,3.513,3.3647,3.4173,551472,0
2010-05-25,3.3647,3.3647,3.2354,3.2931,531797,0
2010-05-26,3.3455,3.4937,3.3455,3.4601,306760,0
2010-05-27,3.6422,3.6472,3.4699,3.5801,480574,0
2010-05-28,3.6087,3.6374,3.5464,3.5946,243260,0
2010-06-01,3.6325,3.6374,3.4461,3.5177,417811,0
2010-06-02,3.5272,3.6374,3.4506,3.5658,339067,0
2010-06-03,3.5658,3.6279,3.5512,3.5895,344652,0
2010-06-04,3.4794,3.5895,3.422,3.5464,223563,0
2010-06-07,3.5801,3.5801,3.5177,3.5225,282854,0
2010-06-08,3.5225,3.5752,3.4601,3.4699,245826,0
2010-06-09,3.5177,3.5801,3.4937,3.5177,170305,0
2010-06-10,3.5801,3.6133,3.5417,3.6133,132472,0
2010-06-11,3.5946,3.738,3.5946,3.7285,154593,0
2010-06-14,3.7571,3.7907,3.6996,3.7331,256066,0
2010-06-15,3.738,3.824,3.7331,3.8194,398290,0
2010-06-16,3.8289,3.8289,3.781,3.8,162071,0
2010-06-17,3.8338,3.8623,3.7571,3.7957,143155,0
2010-06-18,3.781,3.8766,3.781,3.8385,208311,0
2010-06-21,3.8766,3.9006,3.8527,3.8672,174621,0
2010-06-22,3.8766,3.9103,3.8576,3.8815,246201,0
2010-06-23,3.9006,3.9006,3.8576,3.8719,138805,0
2010-06-24,3.8289,3.8672,3.8289,3.8672,222060,0
2010-06-25,3.8481,3.9724,3.8481,3.9341,357955,0
2010-06-28,3.9629,3.9868,3.8527,3.8862,192452,0
2010-06-29,3.8431,3.9246,3.781,3.8576,347558,0
2010-06-30,3.8362,3.8948,3.8314,3.841,165531,0
2010-07-01,3.8289,3.8289,3.7331,3.824,248935,0
2010-07-02,3.8481,3.8481,3.8096,3.8289,118472,0
2010-07-06,3.8766,3.8959,3.7712,3.8959,247285,0
2010-07-07,3.891,3.9148,3.8289,3.9148,153628,0
2010-07-08,3.9436,3.9868,3.9246,3.9868,235740,0
2010-07-09,3.9916,4.0825,3.9916,4.0586,171704,0
2010-07-12,4.0299,4.1064,3.9916,4.0346,166401,0
2010-07-13,4.0733,4.1734,4.0346,4.1019,222928,0
2010-07-14,4.1207,4.1397,4.0682,4.092,282295,0
2010-07-15,4.116,4.1734,4.0443,4.1734,379027,0
2010-07-16,4.1207,4.1734,4.0825,4.1353,188735,0
2010-07-19,4.1207,4.1207,3.9916,4.0682,294409,0
2010-07-20,4.0586,4.183,4.0538,4.1734,291840,0
2010-07-21,4.164,4.2214,4.1207,4.164,624205,0
2010-07-22,4.183,4.2117,4.116,4.1686,506388,0
2010-07-23,4.1207,4.25,4.1207,4.2166,363707,0
2010-07-26,4.2356,4.2596,4.2117,4.2596,401415,0
2010-07-27,4.2643,4.2836,4.2596,4.2741,333602,0
2010-07-28,4.2883,4.293,4.2643,4.2741,414962,0
2010-07-29,4.3073,4.3073,4.2596,4.2596,480133,0
2010-07-30,4.2787,4.3073,4.2643,4.293,453383,0
2010-08-02,4.3218,4.408,4.2643,4.384,653847,0
2010-08-03,4.4031,4.4031,4.3123,4.3506,625408,0
2010-08-04,4.164,4.3791,4.1591,4.3123,598652,0
2010-08-05,4.2547,4.3554,4.2022,4.3169,402945,0
2010-08-06,4.3073,4.3313,4.2022,4.3169,343269,0
2010-08-09,4.3169,4.4463,4.2547,4.3697,1244781,0
2010-08-10,4.092,4.1064,4.0346,4.0825,5247184,0
2010-08-11,3.9724,4.0203,3.8766,3.9629,1300015,0
2010-08-12,3.8815,4.0299,3.8527,4.0108,793934,0
2010-08-13,3.9724,4.0299,3.9485,3.9822,387071,0
2010-08-16,3.9436,4.006,3.891,3.9148,545897,0
2010-08-17,3.9773,4.092,3.9341,4.0825,842702,0
2010-08-18,4.0395,4.092,3.9724,3.9724,393017,0
2010-08-19,3.9868,4.025,3.9056,3.9056,221787,0
2010-08-20,3.9246,4.092,3.9246,4.0443,599418,0
2010-08-23,4.0346,4.0395,3.8959,3.8959,365483,0
2010-08-24,3.891,3.9436,3.8289,3.8527,672790,0
2010-08-25,3.8527,3.8862,3.781,3.8672,493165,0
2010-08-26,3.8815,3.9148,3.8338,3.8576,222002,0
2010-08-27,3.8623,3.9533,3.8527,3.9148,162572,0
2010-08-30,3.939,3.9436,3.8766,3.8815,151651,0
2010-08-31,3.8802,3.9045,3.8314,3.8507,198991,0
2010-09-01,3.8959,3.9676,3.8766,3.9533,233217,0
2010-09-02,3.9676,3.9868,3.9485,3.9581,236216,0
2010-09-03,4.0538,4.0538,3.9196,3.9436,298778,0
2010-09-07,3.9294,3.939,3.8576,3.8719,282151,0
2010-09-08,3.8766,3.9246,3.8527,3.8815,435960,0
2010-09-09,3.8766,3.9533,3.8672,3.8766,262475,0
2010-09-10,3.8862,3.9246,3.8719,3.8766,297678,0
2010-09-13,3.9006,3.9581,3.8862,3.9485,352699,0
2010-09-14,3.9103,3.9724,3.9006,3.9485,175923,0
2010-09-15,3.9006,3.9485,3.891,3.9341,417679,0
2010-09-16,3.9773,3.9822,3.891,3.9294,256122,0
2010-09-17,3.9485,3.9964,3.9103,3.9964,199712,0
2010-09-20,3.9822,4.0108,3.9533,3.9822,348696,0
2010-09-21,3.9822,3.9964,3.9485,3.9629,241725,0
2010-09-22,3.9581,3.9822,3.9103,3.9629,355684,0
2010-09-23,3.9724,3.9964,3.9341,3.9533,329302,0
2010-09-24,3.9822,3.9964,3.9436,3.9485,315451,0
2010-09-27,3.939,3.9964,3.939,3.9724,230454,0
2010-09-28,4.0108,4.0156,3.9485,3.9724,428821,0
2010-09-29,3.9724,3.9916,3.9436,3.9436,270500,0
2010-09-30,3.9485,3.9581,3.9196,3.9581,173693,0
2010-10-01,3.9916,3.9964,3.9533,3.9868,175287,0
2010-10-04,3.9964,4.0108,3.9724,3.9773,272047,0
2010-10-05,4.0108,4.0682,3.9916,4.0682,391339,0
2010-10-06,4.0443,4.116,4.025,4.1112,475916,0
2010-10-07,4.1112,4.1112,4.0682,4.092,263193,0
2010-10-08,4.0733,4.1112,4.0538,4.092,284316,0
2010-10-11,4.1112,4.1447,4.092,4.1257,358875,0
2010-10-12,4.1257,4.25,4.092,4.2069,1396770,0
2010-10-13,4.2166,4.2643,4.2117,4.2403,1068658,0
2010-10-14,4.2214,4.2836,4.1447,4.1927,607109,0
2010-10-15,4.2356,4.2596,4.1781,4.1879,400452,0
2010-10-18,4.1975,4.2356,4.1207,4.1686,492800,0
2010-10-19,4.1207,4.1927,4.092,4.1064,354672,0
2010-10-20,4.1353,4.183,4.116,4.164,338616,0
2010-10-21,4.1781,4.1879,4.116,4.1447,300132,0
2010-10-22,4.1496,4.2214,4.1447,4.1447,598572,0
2010-10-25,4.1447,4.1927,4.1397,4.164,1365960,0
2010-10-26,4.2214,4.2214,4.1496,4.2069,652692,0
2010-10-27,4.2117,4.2643,4.1734,4.2596,522751,0
2010-10-28,4.2547,4.293,4.2547,4.2596,558590,0
2010-10-29,4.2961,4.3014,4.1856,4.2357,673258,0
2010-11-01,4.2883,4.2883,4.2356,4.2451,688770,0
2010-11-02,4.2693,4.2836,4.2451,4.2643,958513,0
2010-11-03,4.116,4.1781,4.1064,4.1305,507566,0
2010-11-04,4.1257,4.1781,4.1064,4.1257,471481,0
2010-11-05,4.116,4.1927,4.092,4.164,454935,0
2010-11-08,4.164,4.1879,4.116,4.1257,598164,0
2010-11-09,4.1397,4.183,4.092,4.1064,592346,0
2010-11-10,4.1064,4.164,4.0969,4.1543,398348,0
2010-11-11,4.1257,4.1447,4.1019,4.1353,260348,0
2010-11-12,4.1019,4.1447,4.0777,4.1112,198226,0
2010-11-15,4.1353,4.1353,4.0538,4.0538,378424,0
2010-11-16,4.0586,4.0586,3.9006,3.9196,630534,0
2010-11-17,3.9485,3.9916,3.9056,3.9485,287726,0
2010-11-18,4.006,4.0777,4.006,4.0633,307631,0
2010-11-19,4.0443,4.0538,3.9246,4.0538,168585,0
2010-11-22,4.0682,4.0682,4.0203,4.0443,177093,0
2010-11-23,3.9916,4.025,3.9676,4.0203,232582,0
2010-11-24,4.0203,4.0682,4.0108,4.0586,143495,0
2010-11-26,4.0682,4.0682,3.9773,3.9822,107033,0
2010-11-29,3.9822,4.0395,3.9822,4.0203,214117,0
2010-11-30,4.0365,4.0414,4.0168,4.0269,243864,0
2010-12-01,4.0443,4.0443,4.006,4.0395,350340,0
2010-12-02,4.0538,4.0538,3.9724,3.9773,410481,0
2010-12-03,3.9581,4.0493,3.9581,4.0203,317772,0
2010-12-06,3.9916,4.1397,3.9773,4.1353,358515,0
2010-12-07,4.164,4.2117,4.1353,4.2117,573919,0
2010-12-08,4.2117,4.2214,4.1686,4.1927,271967,0
2010-12-09,4.1927,4.2307,4.1879,4.2166,335308,0
2010-12-10,4.2117,4.25,4.1927,4.2451,368086,0
2010-12-13,4.2403,4.2883,4.2403,4.2693,400231,0
2010-12-14,4.2883,4.2979,4.25,4.2836,602786,0
2010-12-15,4.3027,4.3266,4.2596,4.2787,368819,0
2010-12-16,4.2883,4.5274,4.2596,4.4942,1076582,0
2010-12-17,4.499,4.499,4.408,4.408,574356,0
2010-12-20,4.4847,4.4942,4.408,4.475,539579,0
2010-12-21,4.4893,4.5181,4.4367,4.5084,334152,0
2010-12-22,4.499,4.5754,4.475,4.5707,378865,0
2010-12-23,4.5707,4.5707,4.5084,4.5372,234289,0
2010-12-27,4.5467,4.5707,4.5229,4.5467,234920,0
2010-12-28,4.5467,4.6377,4.5372,4.6041,424715,0
2010-12-29,4.589,4.6573,4.574,4.6473,250947,0
2010-12-30,4.6424,4.667,4.5547,4.667,265802,0
2010-12-31,4.6417,4.6675,4.5843,4.6312,392208,0
2011-01-03,4.6665,4.7766,4.5851,4.5992,654548,0
2011-01-04,4.6806,4.6952,4.609,4.6759,520884,0
2011-01-05,4.6999,4.7525,4.6665,4.6999,344166,0
2011-01-06,4.6903,4.7622,4.6903,4.7334,343535,0
2011-01-07,4.7575,4.7622,4.7047,4.7239,336636,0
2011-01-10,4.6806,4.7142,4.6185,4.6952,275330,0
2011-01-11,4.7287,4.7812,4.6806,4.7429,302819,0
2011-01-12,4.7382,4.7669,4.7142,4.7478,218836,0
2011-01-13,4.7622,4.8242,4.7142,4.7909,348074,0
2011-01-14,4.8101,4.8242,4.786,4.8004,602166,0
2011-01-18,4.8004,4.9296,4.7812,4.901,782909,0
2011-01-19,4.8867,4.9201,4.7382,4.7669,563206,0
2011-01-20,4.7287,4.7669,4.5707,4.5754,1386046,0
2011-01-21,4.6377,4.7716,4.5851,4.7622,410140,0
2011-01-24,4.7766,4.8149,4.7334,4.7669,375552,0
2011-01-25,4.7525,4.7716,4.5516,4.5947,654588,0
2011-01-26,4.6185,4.6999,4.5947,4.6281,358620,0
2011-01-27,4.6665,4.786,4.6665,4.6952,709316,0
2011-01-28,4.7334,4.7622,4.6903,4.7478,383892,0
2011-01-31,4.7873,4.855,4.7144,4.855,569786,0
2011-02-01,4.8485,4.9247,4.834,4.8819,914399,0
2011-02-02,4.7287,4.7525,4.561,4.6138,588567,0
2011-02-03,4.5803,4.6424,4.5565,4.6233,343067,0
2011-02-04,4.6233,4.6567,4.5467,4.5851,324608,0
2011-02-07,4.5754,4.6233,4.5707,4.5992,291772,0
2011-02-08,4.5992,4.6424,4.5565,4.5898,298336,0
2011-02-09,4.5947,4.7142,4.5851,4.6616,421626,0
2011-02-10,4.6424,4.6806,4.5707,4.6281,330736,0
2011-02-11,4.5898,4.7191,4.5707,4.6472,220433,0
2011-02-14,4.6377,4.7142,4.6281,4.7047,246812,0
2011-02-15,4.7094,4.7334,4.5947,4.7094,214407,0
2011-02-16,4.7382,4.7622,4.6952,4.7382,269629,0
2011-02-18,4.6519,4.7622,4.6519,4.6952,185373,0
2011-02-22,4.6952,4.7429,4.6472,4.7382,482070,0
2011-02-23,4.7287,4.7716,4.6903,4.6952,464670,0
2011-02-24,4.6952,4.7478,4.6952,4.7382,326840,0
2011-02-25,4.7382,4.7716,4.7191,4.7287,327167,0
2011-02-28,4.7354,4.75,4.6377,4.6521,394024,0
2011-03-01,4.6377,4.7142,4.6377,4.6567,228939,0
2011-03-02,4.408,4.6424,4.408,4.5898,441223,0
2011-03-03,4.6138,4.6519,4.475,4.5851,414018,0
2011-03-04,4.6138,4.6472,4.5467,4.6041,240861,0
2011-03-07,4.6519,4.7047,4.5658,4.609,149516,0
2011-03-08,4.609,4.6519,4.5418,4.6519,221587,0
2011-03-09,4.6616,4.7094,4.6329,4.6616,193378,0
2011-03-10,4.6519,4.6519,4.5322,4.5707,375691,0
2011-03-11,4.5322,4.6329,4.5229,4.5754,122388,0
2011-03-14,4.5565,4.5803,4.5229,4.5516,203307,0
2011-03-15,4.5084,4.5274,4.4175,4.475,457268,0
2011-03-16,4.4511,4.5565,4.4319,4.5035,261285,0
2011-03-17,4.5399,4.6473,4.5058,4.6424,292964,0
2011-03-18,4.6472,4.6855,4.561,4.6472,191174,0
2011-03-21,4.6855,4.7766,4.6759,4.7669,265447,0
2011-03-22,4.6903,4.786,4.6903,4.7766,149888,0
2011-03-23,4.7575,4.8101,4.7575,4.7909,152017,0
2011-03-24,4.7812,4.834,4.7812,4.7955,175488,0
2011-03-25,4.786,4.9633,4.7812,4.9296,401263,0
2011-03-28,4.9536,4.9679,4.8627,4.896,312768,0
2011-03-29,4.9106,4.9584,4.8819,4.8819,214617,0
2011-03-30,4.9058,5.0493,4.8819,5.0302,348671,0
2011-03-31,5.0266,5.1723,4.9539,5.0787,292069,0
2011-04-01,5.102,5.1448,4.9633,5.1116,543768,0
2011-04-04,5.0878,5.1448,5.0779,5.102,249365,0
2011-04-05,5.1067,5.2534,5.0236,5.2534,355672,0
2011-04-06,5.2455,5.2791,5.2409,5.2647,346150,0
2011-04-07,5.2731,5.3169,5.2436,5.2631,379061,0
2011-04-08,5.2779,5.3316,5.2679,5.2973,190432,0
2011-04-11,5.3173,5.3748,5.2455,5.2647,237307,0
2011-04-12,5.2631,5.2631,4.9065,5.0676,431881,0
2011-04-13,5.059,5.1737,4.9489,5.1116,349714,0
2011-04-14,5.1066,5.2359,5.0731,5.1785,229587,0
2011-04-15,5.1607,5.185,5.1215,5.1654,128379,0
2011-04-18,5.1307,5.1448,5.0254,5.102,180591,0
2011-04-19,5.0969,5.2192,5.0969,5.1607,217955,0
2011-04-20,5.1751,5.1751,4.9992,5.1312,745109,0
2011-04-21,5.146,5.3169,5.1215,5.2925,336468,0
2011-04-25,5.3412,5.3987,5.3173,5.365,322594,0
2011-04-26,5.366,5.3756,5.3021,5.3414,308839,0
2011-04-27,5.346,5.3608,5.3316,5.3512,141000,0
2011-04-28,5.346,5.346,5.3121,5.3365,257812,0
2011-04-29,5.3389,5.4115,5.2659,5.4115,309275,0
2011-05-02,5.4144,5.4292,5.2973,5.3903,223431,0
2011-05-03,5.3853,5.4245,5.3169,5.4196,226635,0
2011-05-04,5.4343,5.4537,5.1507,5.395,579696,0
2011-05-05,5.3512,5.3707,4.6766,4.8723,1829261,0
2011-05-06,4.7989,4.9992,4.7793,4.9699,1037150,0
2011-05-09,4.9992,4.9992,4.8329,4.8673,388252,0
2011-05-10,4.8869,4.9503,4.8329,4.9065,613804,0
2011-05-11,4.9259,4.9259,4.789,4.9016,293344,0
2011-05-12,4.8967,4.8967,4.7646,4.8479,192101,0
2011-05-13,4.7989,4.9603,4.7059,4.8819,491017,0
2011-05-16,4.8869,4.9603,4.789,4.8723,330066,0
2011-05-17,4.9406,4.9455,4.7793,4.8819,219896,0
2011-05-18,4.8329,5.0432,4.7596,4.9112,489568,0
2011-05-19,4.9797,4.9797,4.8136,4.8624,217181,0
2011-05-20,4.8526,4.8773,4.7548,4.7596,382026,0
2011-05-23,4.7404,4.7404,4.5597,4.6328,365373,0
2011-05-24,4.5935,4.711,4.5495,4.584,327352,0
2011-05-25,4.5495,4.6132,4.4666,4.5448,432490,0
2011-05-26,4.5252,4.5693,4.4373,4.4666,306918,0
2011-05-27,4.4666,4.496,4.3981,4.4813,474607,0
2011-05-31,4.522,4.5999,4.397,4.5376,293545,0
2011-06-01,4.5448,4.6622,4.413,4.413,268246,0
2011-06-02,4.4226,4.4274,4.3053,4.3884,317337,0
2011-06-03,4.3345,4.3396,4.2027,4.2419,301216,0
2011-06-06,4.2174,4.2271,4.0074,4.0759,637186,0
2011-06-07,4.0659,4.1243,3.9632,4.0806,691662,0
2011-06-08,4.0512,4.0952,3.8705,3.9242,438646,0
2011-06-09,3.9291,4.0759,3.8998,4.0074,450199,0
2011-06-10,3.9731,4.0904,3.9144,3.9486,275439,0
2011-06-13,4.0023,4.0121,3.841,3.8507,294140,0
2011-06-14,3.8948,4.0269,3.8948,4.0121,295278,0
2011-06-15,3.968,4.1587,3.9095,3.9926,225426,0
2011-06-16,3.9744,4.1354,3.9441,3.9894,162456,0
2011-06-17,4.0216,4.1684,3.978,4.0074,199937,0
2011-06-20,4.0318,4.1488,4.0318,4.1243,205991,0
2011-06-21,4.1538,4.3689,4.1488,4.2078,263215,0
2011-06-22,4.3932,4.447,4.2419,4.3884,413780,0
2011-06-23,4.3296,4.3296,4.1931,4.3103,213902,0
2011-06-24,4.359,4.3981,4.2027,4.2271,111619,0
2011-06-27,4.2125,4.325,4.105,4.2565,273700,0
2011-06-28,4.32,4.4568,4.2321,4.3154,210238,0
2011-06-29,4.3053,4.5007,4.2808,4.3835,271043,0
2011-06-30,4.397,4.5168,4.3762,4.4647,209692,0
2011-07-01,4.4923,4.4923,4.422,4.427,55279,0
2011-07-05,4.447,4.6183,4.447,4.5429,634550,0
2011-07-06,4.5479,4.5781,4.427,4.4773,169507,0
2011-07-07,4.4875,4.6082,4.4722,4.4875,149604,0
2011-07-08,4.437,4.5479,4.422,4.4975,223451,0
2011-07-11,4.4859,4.4859,4.2271,4.3396,443270,0
2011-07-12,4.3065,4.422,4.1856,4.3265,196659,0
2011-07-13,4.3541,4.5205,4.3103,4.3396,237731,0
2011-07-14,4.3689,4.408,4.2613,4.271,102626,0
2011-07-15,4.276,4.3968,4.276,4.3416,93382,0
2011-07-18,4.3446,4.3884,4.2516,4.2858,176399,0
2011-07-19,4.3265,4.3567,4.281,4.2912,196962,0
2011-07-20,4.3003,4.3296,4.1734,4.1782,269735,0
2011-07-21,4.1931,4.2516,4.0952,4.1931,314518,0
2011-07-22,4.1906,4.2961,4.1454,4.2157,266485,0
2011-07-25,4.1906,4.1906,4.115,4.1402,258877,0
2011-07-26,4.1354,4.1454,3.9088,3.9744,1153987,0
2011-07-27,3.9744,4.0095,3.8485,3.9088,581780,0
2011-07-28,3.934,3.9945,3.788,3.889,468853,0
2011-07-29,3.8142,3.9653,3.7675,3.9442,618868,0
2011-08-01,4.1555,4.3014,3.914,3.9744,1195479,0
2011-08-02,4.105,4.1203,3.9038,3.9441,789030,0
2011-08-03,3.934,3.964,3.7328,3.8485,537959,0
2011-08-04,3.8485,3.8485,3.3856,3.4913,1030088,0
2011-08-05,3.5214,3.6171,2.8876,2.8876,2477148,0
2011-08-08,2.7164,2.7821,2.4399,2.46,1970302,0
2011-08-09,2.5757,2.8325,2.4399,2.7821,1701922,0
2011-08-10,2.8325,2.9178,2.7164,2.8524,560242,0
2011-08-11,2.8625,3.1341,2.8224,3.0486,525520,0
2011-08-12,3.1644,3.1693,2.9731,2.9883,409425,0
2011-08-15,3.089,3.5568,3.0033,3.5368,892461,0
2011-08-16,3.4712,3.5166,3.3707,3.4209,570594,0
2011-08-17,3.4814,3.5166,3.3655,3.4209,498987,0
2011-08-18,3.4109,3.431,3.1996,3.2749,337489,0
2011-08-19,3.2549,3.3252,3.1592,3.1693,274884,0
2011-08-22,3.2196,3.2699,3.0638,3.2148,371849,0
2011-08-23,3.1946,3.1946,3.0686,3.089,392723,0
2011-08-24,3.1141,3.1794,3.0789,3.1391,270601,0
2011-08-25,3.1592,3.2148,3.1192,3.1742,143085,0
2011-08-26,3.2047,3.2749,3.0437,3.2749,433587,0
2011-08-29,3.3607,3.451,3.245,3.4209,343230,0
2011-08-30,3.3957,3.4109,3.3304,3.3707,212555,0
2011-08-31,3.3928,3.4603,3.3199,3.4188,221750,0
2011-09-01,3.4109,3.4109,3.2851,3.2899,161938,0
2011-09-02,3.2002,3.2002,3.0129,3.044,348446,0
2011-09-06,2.9933,2.9933,2.8925,2.9783,308493,0
2011-09-07,3.0754,3.273,3.0234,3.2419,218494,0
2011-09-08,3.2699,3.3504,3.2095,3.2851,229299,0
2011-09-09,3.2148,3.3402,3.1592,3.1946,229888,0
2011-09-12,3.0486,3.1794,2.9379,3.0284,288478,0
2011-09-13,3.0235,3.129,3.0235,3.089,201713,0
2011-09-14,3.0991,3.2095,3.0686,3.1844,169793,0
2011-09-15,3.245,3.3806,3.1896,3.3806,583654,0
2011-09-16,3.4663,3.4712,3.1946,3.2699,287789,0
2011-09-19,3.1996,3.2549,3.1089,3.2246,188112,0
2011-09-20,3.2497,3.3053,3.1494,3.23,313951,0
2011-09-21,3.1996,3.2549,3.1192,3.1341,196025,0
2011-09-22,3.2196,3.2196,2.9379,3.0385,401391,0
2011-09-23,3.0587,3.129,3.0085,3.0337,151293,0
2011-09-26,3.0486,3.0938,3.0183,3.0437,140911,0
2011-09-27,3.1794,3.2398,3.0938,3.1794,614608,0
2011-09-28,3.2095,3.3003,3.089,3.1141,293702,0
2011-09-29,3.245,3.245,3.1192,3.1794,204063,0
2011-09-30,3.1725,3.2209,3.0815,3.2154,616373,0
2011-10-03,3.1996,3.2699,2.948,3.1592,1208411,0
2011-10-04,3.1118,3.247,2.6487,2.9088,1991757,0
2011-10-05,2.9347,2.9715,2.8411,2.8932,445291,0
2011-10-06,2.9037,3.0857,2.888,2.9192,472523,0
2011-10-07,2.9632,2.9933,2.8422,2.8876,175398,0
2011-10-10,2.933,2.9933,2.9027,2.9883,395229,0
2011-10-11,2.9783,3.1946,2.968,3.1844,1052653,0
2011-10-12,3.2148,3.2347,3.1443,3.1946,553239,0
2011-10-13,3.1443,3.1794,3.0587,3.1443,354519,0
2011-10-14,3.1845,3.1899,3.0857,3.1327,562778,0
2011-10-17,3.1192,3.1494,3.0638,3.1241,320602,0
2011-10-18,3.1241,3.2246,3.1089,3.2196,530798,0
2011-10-19,3.1946,3.3655,3.1794,3.3152,441771,0
2011-10-20,3.2749,3.5868,3.245,3.5315,657989,0
2011-10-21,3.5747,3.5956,3.5333,3.5489,546143,0
2011-10-24,3.5568,3.6021,3.5116,3.5868,431889,0
2011-10-25,3.554,3.6114,3.4291,3.4707,820251,0
2011-10-26,3.5904,3.5956,3.4707,3.5074,792880,0
2011-10-27,3.5489,3.627,3.5124,3.5592,1654527,0
2011-10-28,3.5698,3.627,3.476,3.5592,693225,0
2011-10-31,3.5798,3.6013,3.4726,3.5262,532028,0
2011-11-01,3.476,3.5226,3.4447,3.4552,530991,0
2011-11-02,3.5592,3.5698,3.4552,3.5226,1035635,0
2011-11-03,3.5852,3.5852,3.4343,3.5021,643241,0
2011-11-04,3.4864,3.4864,3.3563,3.4031,399620,0
2011-11-07,3.3824,3.3824,3.2002,3.3199,484540,0
2011-11-08,3.3251,3.3824,3.247,3.3666,268525,0
2011-11-09,3.273,3.2938,3.1845,3.2157,293655,0
2011-11-10,3.2781,3.2889,3.1689,3.2522,171208,0
2011-11-11,3.2938,3.3824,3.2889,3.3614,222392,0
2011-11-14,3.3563,3.3719,3.2629,3.3041,148942,0
2011-11-15,3.2629,3.2835,3.1481,3.2157,854037,0
2011-11-16,3.2366,3.273,3.1742,3.2366,327944,0
2011-11-17,3.2419,3.2419,3.1118,3.1586,631342,0
2011-11-18,3.2106,3.2315,3.122,3.2157,245289,0
2011-11-21,3.1689,3.2106,3.1276,3.1431,278926,0
2011-11-22,3.122,3.2315,3.0754,3.117,455498,0
2011-11-23,3.1013,3.1118,2.9661,2.9715,743095,0
2011-11-25,2.9973,3.0179,2.8984,2.9764,201882,0
2011-11-28,3.1118,3.1276,2.9715,3.0806,299774,0
2011-11-29,3.122,3.1431,3.0701,3.1377,418293,0
2011-11-30,3.2487,3.2598,3.1826,3.2268,494130,0
2011-12-01,3.2157,3.2781,3.1689,3.1845,326729,0
2011-12-02,3.1639,3.2315,3.0179,3.0701,748022,0
2011-12-05,3.0961,3.1481,3.0857,3.1481,184176,0
2011-12-06,3.1619,3.2688,3.119,3.2634,287318,0
2011-12-07,3.2263,3.2835,3.1742,3.273,197354,0
2011-12-08,3.2573,3.3407,3.2366,3.3096,173328,0
2011-12-09,3.3146,3.3719,3.3041,3.3719,180398,0
2011-12-12,3.3563,3.3666,3.1899,3.2835,240331,0
2011-12-13,3.2835,3.3096,3.1845,3.1899,177370,0
2011-12-14,3.1535,3.2157,3.0596,3.1689,337739,0
2011-12-15,3.1845,3.2263,3.0806,3.1327,231116,0
2011-12-16,3.1327,3.1586,3.0545,3.0701,346779,0
2011-12-19,3.122,3.122,2.9922,3.0129,357297,0
2011-12-20,3.0649,3.2573,3.044,3.1276,647402,0
2011-12-21,3.1013,3.3041,3.0701,3.2889,325625,0
2011-12-22,3.2938,3.3355,3.2211,3.2211,283308,0
2011-12-23,3.2522,3.3303,3.1794,3.2679,241928,0
2011-12-27,3.2781,3.2781,3.1742,3.2157,412836,0
2011-12-28,3.2157,3.2157,3.1013,3.1431,211750,0
2011-12-29,3.1276,3.1949,3.0961,3.1481,393556,0
2011-12-30,3.1377,3.247,3.0961,3.1899,606830,0
2012-01-03,3.2522,3.3719,3.2157,3.3407,269172,0
2012-01-04,3.3512,3.5124,3.3355,3.4915,532201,0
2012-01-05,3.4814,3.5956,3.4707,3.5124,497280,0
2012-01-06,3.5281,3.5904,3.4552,3.476,242942,0
2012-01-09,3.4966,3.4966,3.3563,3.4343,316615,0
2012-01-10,3.6062,3.7308,3.6062,3.6372,1448708,0
2012-01-11,3.7083,3.9013,3.644,3.88,1381134,0
2012-01-12,3.9067,4.0782,3.794,3.8262,1047831,0
2012-01-13,3.8262,3.9494,3.81,3.8585,743008,0
2012-01-17,4.0032,4.0354,3.8691,3.955,535165,0
2012-01-18,4.0068,4.0277,3.9547,4.012,519611,0
2012-01-19,4.0068,4.0068,3.8507,3.8611,476015,0
2012-01-20,3.8531,3.8638,3.7512,3.8317,583151,0
2012-01-23,3.8403,3.9806,3.7881,3.9547,647783,0
2012-01-24,3.9806,4.0377,3.9442,3.9442,688082,0
2012-01-25,3.9653,4.0277,3.9132,3.9806,440615,0
2012-01-26,3.9818,4.0406,3.9709,3.9762,374663,0
2012-01-27,3.955,4.0244,3.9173,4.0086,544888,0
2012-01-30,4.0086,4.0943,3.928,4.062,713266,0
2012-01-31,4.1091,4.1643,3.9715,4.0871,1164216,0
2012-02-01,4.0887,4.1907,4.0835,4.1426,788937,0
2012-02-02,4.1745,4.2067,4.1426,4.1745,941925,0
2012-02-03,4.0731,4.2282,4.0731,4.1531,436655,0
2012-02-06,4.1531,4.2014,4.0782,4.1692,373335,0
2012-02-07,4.1531,4.1531,4.0244,4.0354,361474,0
2012-02-08,4.0086,4.0192,3.8852,3.896,634071,0
2012-02-09,3.9494,3.955,3.7512,3.8638,695922,0
2012-02-10,3.8478,3.8531,3.7512,3.8155,484670,0
2012-02-13,3.8531,3.8852,3.8155,3.8852,267762,0
2012-02-14,3.8744,3.896,3.8049,3.896,324960,0
2012-02-15,3.9762,4.0354,3.9067,3.9978,374784,0
2012-02-16,4.0406,4.1265,3.9658,4.1265,420803,0
2012-02-17,4.1745,4.2014,4.1265,4.1477,281078,0
2012-02-21,4.1477,4.2336,4.1477,4.2336,408306,0
2012-02-22,4.2441,4.2441,4.062,4.0731,299568,0
2012-02-23,4.0782,4.1426,4.062,4.1317,164566,0
2012-02-24,4.1531,4.2122,4.0731,4.1587,318997,0
2012-02-27,4.1426,4.1477,3.9978,4.0086,473307,0
2012-02-28,4.0138,4.0675,3.9923,4.0513,244257,0
2012-02-29,4.0762,4.0981,3.9933,4.0045,262080,0
2012-03-01,4.0406,4.0569,3.9658,3.9762,323814,0
2012-03-02,3.9762,4.0032,3.896,3.9067,257720,0
2012-03-05,3.8852,3.9013,3.8049,3.8638,381382,0
2012-03-06,3.8207,3.8425,3.7406,3.7887,538291,0
2012-03-07,3.8369,3.9067,3.8155,3.9067,180910,0
2012-03-08,3.9709,4.0782,3.9173,4.062,316469,0
2012-03-09,4.0731,4.1317,4.0192,4.1104,256131,0
2012-03-12,4.1369,4.1531,4.062,4.0675,149529,0
2012-03-13,4.0782,4.1104,3.9389,3.9494,334901,0
2012-03-14,3.9658,4.03,3.912,3.9494,181213,0
2012-03-15,3.9389,4.0943,3.9335,4.0457,385889,0
2012-03-16,4.062,4.1745,4.03,4.1692,455060,0
2012-03-19,4.1745,4.1801,4.0835,4.1426,352492,0
2012-03-20,4.1265,4.1801,4.0192,4.1587,445410,0
2012-03-21,4.1587,4.2067,4.1317,4.1692,247779,0
2012-03-22,4.1477,4.1853,4.1265,4.1477,200727,0
2012-03-23,4.1265,4.3086,4.1265,4.2925,434474,0
2012-03-26,4.3246,4.4372,4.2925,4.3246,528594,0
2012-03-27,4.3246,4.3944,4.2441,4.2818,508625,0
2012-03-28,4.3139,4.3729,4.2336,4.3514,254604,0
2012-03-29,4.3086,4.346,4.1801,4.2496,247156,0
2012-03-30,4.2548,4.3836,4.2548,4.346,380974,0
2012-04-02,4.346,4.4586,4.346,4.4426,347686,0
2012-04-03,4.4456,4.5284,4.3906,4.4346,750889,0
2012-04-04,4.4292,4.4401,4.3407,4.396,326995,0
2012-04-05,4.3575,4.4952,4.2857,4.3793,438824,0
2012-04-09,4.3729,4.405,4.2336,4.2872,333962,0
2012-04-10,4.2872,4.3406,4.1265,4.1317,762429,0
2012-04-11,4.239,4.3406,4.1907,4.2175,456154,0
2012-04-12,4.2496,4.3569,4.2282,4.3569,234087,0
2012-04-13,4.4789,4.534,4.3575,4.4181,440835,0
2012-04-16,4.4479,4.4479,4.2925,4.3997,343323,0
2012-04-17,4.4126,4.5063,4.4126,4.4898,195159,0
2012-04-18,4.4961,4.5443,4.3944,4.4211,213641,0
2012-04-19,4.4211,4.48,4.3675,4.4104,175132,0
2012-04-20,4.4456,4.534,4.4292,4.523,262276,0
2012-04-23,4.4372,4.5282,4.4211,4.523,225416,0
2012-04-24,4.523,4.5443,4.4533,4.4961,287923,0
2012-04-25,4.5496,4.5551,4.491,4.5016,373336,0
2012-04-26,4.5007,4.6664,4.5007,4.6279,449818,0
2012-04-27,4.716,4.716,4.611,4.6221,429439,0
2012-04-30,4.6302,4.705,4.6231,4.6836,524940,0
2012-05-01,4.6883,4.716,4.6498,4.6829,530154,0
2012-05-02,4.7104,4.716,4.534,4.5835,747621,0
2012-05-03,4.5835,4.5835,4.3739,4.3849,1184934,0
2012-05-04,4.3793,4.4456,4.1366,4.3906,887980,0
2012-05-07,4.3407,4.3407,4.1919,4.2303,585695,0
2012-05-08,4.1919,4.4126,4.1699,4.396,632637,0
2012-05-09,4.3297,4.4072,4.2747,4.3132,309166,0
2012-05-10,4.3407,4.4346,4.3355,4.4126,284885,0
2012-05-11,4.4126,4.4292,4.3243,4.352,198944,0
2012-05-14,4.319,4.3407,4.2469,4.2968,441693,0
2012-05-15,4.4346,4.4677,4.3739,4.396,554846,0
2012-05-16,4.4015,4.523,4.2693,4.2857,310175,0
2012-05-17,4.2693,4.4015,4.1366,4.1754,348231,0
2012-05-18,4.1643,4.236,3.9548,4.032,526416,0
2012-05-21,4.032,4.1643,3.9715,4.1589,559585,0
2012-05-22,4.1808,4.2139,3.966,4.01,440675,0
2012-05-23,3.9769,4.0266,3.9162,4.0045,309989,0
2012-05-24,4.043,4.1862,4.043,4.1425,225546,0
2012-05-25,4.1477,4.2251,4.0045,4.1589,244519,0
2012-05-29,4.1643,4.2469,4.1532,4.1919,151580,0
2012-05-30,4.1643,4.2029,4.0651,4.0762,292831,0
2012-05-31,4.0871,4.1259,3.9162,4.032,223076,0
2012-06-01,3.9436,3.9989,3.8334,3.8831,735535,0
2012-06-04,3.8888,3.9272,3.4252,3.5578,1173721,0
2012-06-05,3.5466,3.7452,3.5466,3.723,350216,0
2012-06-06,3.756,3.8388,3.7287,3.8334,284743,0
2012-06-07,3.9162,3.9715,3.8334,3.8611,170574,0
2012-06-08,3.8611,3.9715,3.7783,3.9216,207986,0
2012-06-11,3.9548,4.0266,3.8774,3.8941,152562,0
2012-06-12,3.9162,3.9715,3.8611,3.9162,131907,0
2012-06-13,3.872,3.9162,3.8611,3.872,214062,0
2012-06-14,3.9051,3.9769,3.85,3.966,149273,0
2012-06-15,3.9548,3.9715,3.8611,3.8831,184838,0
2012-06-18,3.8666,3.9436,3.8611,3.8888,226404,0
2012-06-19,3.9051,4.0156,3.8941,3.9436,176748,0
2012-06-20,3.9715,4.0651,3.9491,4.0045,186134,0
2012-06-21,3.9879,4.1477,3.9879,4.0981,286770,0
2012-06-22,4.1477,4.1643,4.054,4.0705,118811,0
2012-06-25,3.9989,4.043,3.9272,3.9823,183269,0
2012-06-26,3.9715,4.0156,3.9272,3.9823,157987,0
2012-06-27,3.9715,4.1366,3.9715,4.0981,88129,0
2012-06-28,4.1091,4.1366,3.9548,4.1314,156021,0
2012-06-29,4.2139,4.2139,4.0651,4.1699,310907,0
2012-07-02,4.1589,4.2469,4.1532,4.2469,125948,0
2012-07-03,4.2518,4.3142,4.2346,4.2858,160966,0
2012-07-05,4.2518,4.337,4.2232,4.3199,131317,0
2012-07-06,4.2912,4.3132,4.2251,4.3132,127078,0
2012-07-09,4.3077,4.3575,4.3022,4.352,138382,0
2012-07-10,4.3575,4.4015,4.2469,4.2636,137072,0
2012-07-11,4.258,4.3575,4.2303,4.3022,134755,0
2012-07-12,4.236,4.3297,4.1919,4.2693,220868,0
2012-07-13,4.2857,4.352,4.2469,4.3132,223442,0
2012-07-16,4.2747,4.352,4.2303,4.3077,220822,0
2012-07-17,4.3022,4.4566,4.3022,4.4237,341290,0
2012-07-18,4.4126,4.4677,4.3627,4.4484,253209,0
2012-07-19,4.4511,4.4952,4.4126,4.4566,212816,0
2012-07-20,4.4335,4.4903,4.4051,4.4107,360911,0
2012-07-23,4.396,4.4842,4.3022,4.396,250138,0
2012-07-24,4.4126,4.4401,4.236,4.2469,442423,0
2012-07-25,4.3077,4.3906,4.2469,4.3355,306896,0
2012-07-26,4.4391,4.4961,4.3598,4.4391,468388,0
2012-07-27,4.4677,4.523,4.4347,4.4789,424722,0
2012-07-30,4.4961,4.5528,4.4562,4.462,605240,0
2012-07-31,4.4952,4.4975,4.352,4.3685,622463,0
2012-08-01,4.4107,4.4677,4.3539,4.4223,425677,0
2012-08-02,4.4346,4.4401,4.3132,4.3297,698659,0
2012-08-03,4.3823,4.3937,4.2915,4.2915,645516,0
2012-08-06,4.3029,4.445,4.3029,4.4051,420133,0
2012-08-07,4.4278,4.4278,4.3711,4.4107,339505,0
2012-08-08,4.3767,4.4278,4.3767,4.3823,219260,0
2012-08-09,4.3823,4.3881,4.3254,4.3425,315104,0
2012-08-10,4.3483,4.3823,4.3254,4.3425,295837,0
2012-08-13,4.3539,4.3767,4.3254,4.3483,280110,0
2012-08-14,4.3711,4.5075,4.3312,4.462,528287,0
2012-08-15,4.5302,4.5473,4.463,4.513,376295,0
2012-08-16,4.5473,4.5473,4.3994,4.4278,381501,0
2012-08-17,4.4903,4.4903,4.3937,4.4335,237031,0
2012-08-20,4.4335,4.4791,4.4166,4.4223,243769,0
2012-08-21,4.4335,4.4677,4.3881,4.3994,311164,0
2012-08-22,4.4051,4.445,4.3425,4.4051,233165,0
2012-08-23,4.3823,4.4051,4.3483,4.3767,160668,0
2012-08-24,4.2915,4.3823,4.2687,4.3823,317598,0
2012-08-27,4.3937,4.445,4.337,4.4051,195523,0
2012-08-28,4.4051,4.4391,4.3254,4.3823,281945,0
2012-08-29,4.3823,4.4166,4.3483,4.3711,261781,0
2012-08-30,4.3598,4.3711,4.2915,4.337,231386,0
2012-08-31,4.3767,4.3881,4.3142,4.3767,123551,0
2012-09-04,4.4051,4.4506,4.2745,4.2915,478635,0
2012-09-05,4.3199,4.4051,4.2858,4.3767,288084,0
2012-09-06,4.4335,4.4506,4.3086,4.3711,347399,0
2012-09-07,4.3767,4.3767,4.3198,4.3483,248193,0
2012-09-10,4.3937,4.4391,4.3312,4.3767,339158,0
2012-09-11,4.4051,4.4051,4.3199,4.3199,410048,0
2012-09-12,4.3483,4.3937,4.3199,4.3767,220151,0
2012-09-13,4.3994,4.4051,4.3539,4.3711,399256,0
2012-09-14,4.3598,4.3937,4.3539,4.3711,442846,0
2012-09-17,4.3711,4.3937,4.3483,4.3711,327938,0
2012-09-18,4.3483,4.445,4.3483,4.3711,341755,0
2012-09-19,4.3598,4.4278,4.3483,4.4223,579156,0
2012-09-20,4.3881,4.5359,4.3652,4.5302,388507,0
2012-09-21,4.5359,4.598,4.513,4.5302,642004,0
2012-09-24,4.5188,4.6039,4.4903,4.5586,347466,0
2012-09-25,4.587,4.6893,4.5813,4.6382,499237,0
2012-09-26,4.6496,4.6893,4.5643,4.6667,360814,0
2012-09-27,4.6608,4.7176,4.6039,4.6382,482391,0
2012-09-28,4.6268,4.6608,4.6211,4.6439,180547,0
2012-10-01,4.6608,4.6724,4.6039,4.6155,238813,0
2012-10-02,4.6098,4.6552,4.5528,4.5699,186257,0
2012-10-03,4.5699,4.6382,4.5359,4.6098,298257,0
2012-10-04,4.6098,4.6667,4.5359,4.6667,241211,0
2012-10-05,4.6836,4.7007,4.6326,4.6608,220702,0
2012-10-08,4.5983,4.6723,4.5757,4.6326,385405,0
2012-10-09,4.6382,4.6667,4.6211,4.6326,238200,0
2012-10-10,4.6326,4.6382,4.5813,4.5983,272707,0
2012-10-11,4.6326,4.6667,4.5928,4.6496,209936,0
2012-10-12,4.6667,4.6739,4.5928,4.6039,236191,0
2012-10-15,4.6439,4.6724,4.6039,4.6326,222013,0
2012-10-16,4.678,4.678,4.6098,4.6268,223716,0
2012-10-17,4.6326,4.6893,4.6325,4.6552,224468,0
2012-10-18,4.6382,4.6836,4.6326,4.6382,234871,0
2012-10-19,4.6496,4.6496,4.6039,4.6098,216327,0
2012-10-22,4.5983,4.6496,4.3483,4.4166,870935,0
2012-10-23,4.462,4.485,4.3029,4.3823,601253,0
2012-10-24,4.4677,4.485,4.3828,4.4391,538241,0
2012-10-25,4.4735,4.6039,4.445,4.587,319601,0
2012-10-26,4.6326,4.6496,4.3937,4.4335,616030,0
2012-10-31,4.5983,4.5983,4.4506,4.5473,374527,0
2012-11-01,4.5643,4.6268,4.5188,4.6211,403924,0
2012-11-02,4.6268,4.6268,4.5928,4.6211,335340,0
2012-11-05,4.6039,4.6098,4.462,4.4903,686068,0
2012-11-06,4.5272,4.6442,4.4567,4.6207,419231,0
2012-11-07,4.5738,4.6032,4.4391,4.5094,340426,0
2012-11-08,4.4859,4.5517,4.2518,4.2752,504356,0
2012-11-09,4.2518,4.3396,4.0994,4.316,789176,0
2012-11-12,4.3103,4.3103,4.1698,4.2107,343888,0
2012-11-13,4.2167,4.2399,3.3908,4.0175,1417637,0
2012-11-14,4.0175,4.0937,3.8125,3.8301,754465,0
2012-11-15,3.8067,3.8301,3.5547,3.6367,1050006,0
2012-11-16,3.6778,3.8945,3.6075,3.8653,513800,0
2012-11-19,4.0058,4.1229,3.9764,4.0409,415770,0
2012-11-20,4.0409,4.0585,3.8477,3.8653,507111,0
2012-11-21,3.8182,3.9179,3.748,3.8888,345024,0
2012-11-23,3.9298,3.9355,3.8465,3.9003,259592,0
2012-11-26,3.8653,3.9238,3.7304,3.9062,644812,0
2012-11-27,3.9298,3.9882,3.8067,3.8945,299754,0
2012-11-28,3.9003,3.9355,3.8361,3.9003,190808,0
2012-11-29,3.8945,3.953,3.8038,3.8653,344988,0
2012-11-30,3.8182,3.9648,3.748,3.9648,450676,0
2012-12-03,3.9472,3.9648,3.877,3.9059,281369,0
2012-12-04,3.953,4.0351,3.8182,3.9238,623844,0
2012-12-05,3.912,4.0175,3.9062,3.912,348966,0
2012-12-06,3.9179,4.0116,3.8829,3.9823,229225,0
2012-12-07,3.9823,4.0409,3.9238,4.0235,200340,0
2012-12-10,3.9823,4,3.877,3.9003,448723,0
2012-12-11,3.8713,3.9823,3.8534,3.912,318578,0
2012-12-12,3.8418,3.9823,3.748,3.953,831484,0
2012-12-13,3.8418,3.9823,3.8418,3.8477,306890,0
2012-12-14,3.8361,3.8593,3.7187,3.7774,447540,0
2012-12-17,3.748,3.8361,3.7188,3.7891,198075,0
2012-12-18,3.7774,3.8361,3.748,3.8301,351369,0
2012-12-19,3.795,3.8242,3.7598,3.7833,319785,0
2012-12-20,3.8067,3.9355,3.748,3.8888,568728,0
2012-12-21,3.8301,3.8713,3.7245,3.8477,485650,0
2012-12-24,3.8007,3.8477,3.7541,3.8067,121285,0
2012-12-26,3.8067,3.8361,3.672,3.7245,383306,0
2012-12-27,3.7422,3.7714,3.672,3.713,256855,0
2012-12-28,3.7598,3.7598,3.6897,3.707,432854,0
2012-12-31,3.7187,3.8713,3.666,3.8534,493069,0
2013-01-02,3.9472,4.0291,3.9074,3.9882,400311,0
2013-01-03,3.9706,4.164,3.9706,4.0701,351449,0
2013-01-04,4.0937,4.2399,4.0877,4.2052,349742,0
2013-01-07,4.2342,4.4859,4.2342,4.322,595502,0
2013-01-08,4.3103,4.4539,4.281,4.3746,629297,0
2013-01-09,4.4391,4.5564,4.3807,4.4977,585027,0
2013-01-10,4.5094,4.5388,4.4041,4.4098,437255,0
2013-01-11,4.4273,4.5564,4.4098,4.5034,541501,0
2013-01-14,4.4743,4.5564,4.4743,4.5152,239168,0
2013-01-15,4.5152,4.685,4.5094,4.6149,539589,0
2013-01-16,4.6149,4.732,4.6149,4.6734,487810,0
2013-01-17,4.685,4.7143,4.6265,4.6617,280855,0
2013-01-18,4.685,4.7027,4.6265,4.7027,329436,0
2013-01-22,4.7027,4.7203,4.6383,4.691,287243,0
2013-01-23,4.685,4.6968,4.6383,4.685,358943,0
2013-01-24,4.6734,4.726,4.6207,4.6265,415055,0
2013-01-25,4.691,4.732,4.5738,4.653,436272,0
2013-01-28,4.6674,4.7964,4.6674,4.7553,701442,0
2013-01-29,4.7437,4.7964,4.7315,4.7701,407419,0
2013-01-30,4.7788,4.7848,4.7143,4.7497,385842,0
2013-01-31,4.7027,4.8433,4.7027,4.8258,634535,0
2013-02-01,4.8608,4.8608,4.7553,4.7964,483708,0
2013-02-04,4.8258,4.8258,4.7671,4.7907,365851,0
2013-02-05,4.8023,4.8081,4.6734,4.7203,938411,0
2013-02-06,4.6917,4.8726,4.6917,4.8726,617644,0
2013-02-07,4.8302,4.9026,4.7641,4.8664,497912,0
2013-02-08,4.8485,5.0231,4.8061,4.9148,561854,0
2013-02-11,4.9631,4.9631,4.8606,4.9086,340136,0
2013-02-12,4.9148,4.9148,4.8544,4.8784,293606,0
2013-02-13,4.8664,4.9148,4.7942,4.8121,421687,0
2013-02-14,4.8362,4.8826,4.8061,4.8362,384173,0
2013-02-15,4.8544,4.8845,4.7942,4.8182,341166,0
2013-02-19,4.8242,4.8544,4.8001,4.8182,278934,0
2013-02-20,4.8424,4.8544,4.752,4.7942,259624,0
2013-02-21,4.7641,4.7641,4.6041,4.6674,522382,0
2013-02-22,4.6674,4.752,4.6374,4.7038,275560,0
2013-02-25,4.7038,4.8242,4.5769,4.6192,239305,0
2013-02-26,4.6071,4.7096,4.565,4.6735,209984,0
2013-02-27,4.6614,4.7942,4.6433,4.7701,258792,0
2013-02-28,4.7881,4.8242,4.7338,4.8182,135034,0
2013-03-01,4.8061,4.8061,4.6433,4.752,269586,0
2013-03-04,4.7701,4.7881,4.6071,4.6133,294493,0
2013-03-05,4.6013,4.7038,4.6013,4.6614,271450,0
2013-03-06,4.6614,4.6797,4.565,4.5952,302355,0
2013-03-07,4.5892,4.6674,4.5528,4.5952,227768,0
2013-03-08,4.5952,4.6917,4.5589,4.6797,226039,0
2013-03-11,4.6614,4.7217,4.6313,4.7038,172474,0
2013-03-12,4.6975,4.7359,4.6313,4.6555,210147,0
2013-03-13,4.6674,4.6735,4.5952,4.6313,118734,0
2013-03-14,4.6071,4.752,4.6071,4.7279,310937,0
2013-03-15,4.716,4.7338,4.6013,4.6013,297043,0
2013-03-18,4.5952,4.7217,4.583,4.7217,235559,0
2013-03-19,4.716,4.7641,4.6735,4.758,251835,0
2013-03-20,4.7942,4.8001,4.7217,4.758,168567,0
2013-03-21,4.758,4.9328,4.7096,4.9328,482097,0
2013-03-22,4.9389,5.0231,4.8845,4.9873,514478,0
2013-03-25,4.9268,4.9751,4.8242,4.9148,526297,0
2013-03-26,4.9449,4.9449,4.8544,4.9026,122119,0
2013-03-27,4.9148,5.0775,4.8606,4.9631,812971,0
2013-03-28,4.9449,5.0957,4.9026,4.9931,656444,0
2013-04-01,4.9992,5.0957,4.9571,5.0895,214329,0
2013-04-02,5.0957,5.1259,5.0231,5.0353,255969,0
2013-04-03,5.0353,5.0473,4.8544,4.9086,368965,0
2013-04-04,4.951,4.957,4.8606,4.9026,194143,0
2013-04-05,4.8845,4.9692,4.7641,4.9206,376250,0
2013-04-08,4.9206,5.0173,4.8784,5.0051,309719,0
2013-04-09,5.0353,5.2162,4.7942,4.9692,753176,0
2013-04-10,5.0051,5.144,4.9631,5.0957,355654,0
2013-04-11,5.1199,5.1259,5.0413,5.0654,174457,0
2013-04-12,5.0112,5.156,5.0112,5.156,267285,0
2013-04-15,5.15,5.15,4.8672,4.9026,319349,0
2013-04-16,4.9389,5.0717,4.9328,5.0353,705109,0
2013-04-17,5.0051,5.0443,4.8242,4.9328,347934,0
2013-04-18,4.951,5.0457,4.9389,4.9931,219149,0
2013-04-19,5.0051,5.1861,4.9692,5.15,267666,0
2013-04-22,5.1698,5.1861,5.0322,5.0654,262172,0
2013-04-23,5.0654,5.2162,5.0413,5.2041,244545,0
2013-04-24,5.2103,5.2584,5.162,5.2224,251174,0
2013-04-25,5.2224,5.3549,5.2224,5.2947,351069,0
2013-04-26,5.2885,5.3188,5.2041,5.2947,296050,0
2013-04-29,5.3068,5.3669,5.2947,5.3369,357412,0
2013-04-30,5.3489,5.3974,5.3068,5.3669,681571,0
2013-05-01,5.3669,5.4514,5.3427,5.4393,751444,0
2013-05-02,5.4272,5.4695,5.4032,5.4215,654336,0
2013-05-03,5.4756,5.5241,5.4151,5.4635,736563,0
2013-05-06,5.558,5.5704,5.4589,5.4713,612768,0
2013-05-07,5.5082,5.533,5.3105,5.3165,421561,0
2013-05-08,5.335,5.3724,5.2421,5.298,254939,0
2013-05-09,5.3043,5.4155,5.2299,5.3973,351379,0
2013-05-10,5.3598,5.533,5.3598,5.4837,349208,0
2013-05-13,5.5022,5.5704,5.4898,5.533,178594,0
2013-05-14,5.558,5.595,5.4465,5.5269,383072,0
2013-05-15,5.5393,5.6196,5.4465,5.6013,289908,0
2013-05-16,5.6013,5.6259,5.5393,5.5393,268314,0
2013-05-17,5.5764,5.6196,5.5393,5.5764,287936,0
2013-05-20,5.6013,5.6322,5.5455,5.5827,234417,0
2013-05-21,5.6196,5.7807,5.5827,5.7497,439679,0
2013-05-22,5.7559,5.8798,5.6259,5.6569,332244,0
2013-05-23,5.595,5.6693,5.4589,5.6508,323236,0
2013-05-24,5.6013,5.7002,5.5269,5.5827,300721,0
2013-05-28,5.6196,5.7559,5.6013,5.6447,286089,0
2013-05-29,5.5888,5.6322,5.4465,5.496,248596,0
2013-05-30,5.4897,5.6693,5.3973,5.5888,291359,0
2013-05-31,5.5246,5.8416,5.4801,5.6833,301198,0
2013-06-03,5.6447,5.6756,5.4897,5.5147,220223,0
2013-06-04,5.5393,5.6569,5.533,5.6384,94902,0
2013-06-05,5.595,5.6196,5.4465,5.5022,222502,0
2013-06-06,5.4773,5.6259,5.4773,5.595,163562,0
2013-06-07,5.595,5.7683,5.5022,5.7251,160781,0
2013-06-10,5.7251,5.7745,5.564,5.7313,193105,0
2013-06-11,5.7063,5.7286,5.5764,5.6322,107675,0
2013-06-12,5.6259,5.6322,5.5153,5.5208,93232,0
2013-06-13,5.5147,5.7559,5.5082,5.7559,238298,0
2013-06-14,5.7869,5.8798,5.7559,5.8674,197527,0
2013-06-17,5.8798,5.9105,5.6941,5.7313,266178,0
2013-06-18,5.8674,5.8674,5.6384,5.8115,142115,0
2013-06-19,5.7869,5.8474,5.6693,5.7002,211813,0
2013-06-20,5.6322,5.7313,5.595,5.6074,288722,0
2013-06-21,5.6322,5.6447,5.5208,5.558,282400,0
2013-06-24,5.5704,5.5704,5.2238,5.4095,458116,0
2013-06-25,5.4342,5.5704,5.4155,5.4837,204201,0
2013-06-26,5.5393,5.7063,5.5269,5.6633,788224,0
2013-06-27,5.7313,5.818,5.6322,5.7374,514722,0
2013-06-28,5.9473,5.9917,5.8456,5.8966,299625,0
2013-07-01,5.7869,5.9725,5.7868,5.9045,398451,0
2013-07-02,5.9294,6.0284,5.7991,5.7991,234249,0
2013-07-03,5.8115,5.8303,5.7252,5.8056,49034,0
2013-07-05,5.8302,5.8921,5.7002,5.8427,159749,0
2013-07-08,5.8239,5.9664,5.7313,5.8859,220195,0
2013-07-09,5.8486,5.9973,5.8486,5.9725,263218,0
2013-07-10,6.0406,6.282,5.9973,5.9973,1170141,0
2013-07-11,6.1211,6.1891,6.0778,6.1644,496042,0
2013-07-12,6.1644,6.1831,5.9849,5.9849,349073,0
2013-07-15,6.0161,6.1706,5.9725,6.0901,248887,0
2013-07-16,6.0964,6.1272,5.9725,5.9849,270933,0
2013-07-17,6.0406,6.0964,5.9725,5.979,202214,0
2013-07-18,6.0963,6.177,6.0345,6.0654,536835,0
2013-07-19,6.0839,6.1891,6.0345,6.1706,300697,0
2013-07-22,6.1954,6.2511,6.1272,6.1458,272013,0
2013-07-23,6.1891,6.1891,6.0038,6.0038,298580,0
2013-07-24,6.0717,6.0839,5.8828,5.9416,275558,0
2013-07-25,5.9601,6.0839,5.8798,5.9912,255126,0
2013-07-26,6.0406,6.0839,5.8798,5.9478,231674,0
2013-07-29,5.9725,6.1706,5.9541,6.1087,300142,0
2013-07-30,6.1644,6.1644,6.0038,6.0345,339917,0
2013-07-31,6.1336,6.1336,5.8798,5.9105,534571,0
2013-08-01,5.9601,6.0654,5.9105,5.9973,486312,0
2013-08-02,5.9725,6.0038,5.9416,5.9416,352781,0
2013-08-05,6.0892,6.1336,5.9305,6.1146,560538,0
2013-08-06,5.772,5.9052,5.7213,5.8988,9166757,0
2013-08-07,5.8988,5.9305,5.6451,5.9242,1664678,0
2013-08-08,5.772,5.8988,5.3406,5.8606,1732074,0
2013-08-09,5.772,5.8606,5.6895,5.7085,838504,0
2013-08-12,5.6833,5.8354,5.6134,5.8228,495880,0
2013-08-13,5.81,5.8354,5.5563,5.664,924713,0
2013-08-14,5.6324,5.8354,5.55,5.7275,920905,0
2013-08-15,5.7085,5.7412,5.5698,5.6514,503600,0
2013-08-16,5.6259,5.8035,5.6259,5.7275,700229,0
2013-08-19,5.7528,5.7528,5.4356,5.461,665829,0
2013-08-20,5.4865,5.664,5.4865,5.5945,326026,0
2013-08-21,5.5945,5.6704,5.4739,5.55,509987,0
2013-08-22,5.55,5.6786,5.4865,5.55,265395,0
2013-08-23,5.5246,5.7592,5.4999,5.734,528755,0
2013-08-26,5.734,5.8606,5.6774,5.8354,688571,0
2013-08-27,5.7656,5.848,5.6071,5.6576,388435,0
2013-08-28,5.6388,5.6704,5.4865,5.6196,804568,0
2013-08-29,5.4548,5.7213,5.3913,5.7148,935516,0
2013-08-30,5.8736,5.8736,5.7238,5.7694,352001,0
2013-09-03,5.6833,5.734,5.4865,5.5309,352352,0
2013-09-04,5.5119,5.7148,5.5119,5.6767,295676,0
2013-09-05,5.6767,5.8035,5.6451,5.7085,357178,0
2013-09-06,5.7466,5.772,5.6514,5.6958,240962,0
2013-09-09,5.7022,5.7592,5.6514,5.6704,381087,0
2013-09-10,5.7085,5.7403,5.5945,5.6895,684071,0
2013-09-11,5.5818,5.7022,5.569,5.6451,502709,0
2013-09-12,5.6259,5.7022,5.6071,5.6704,280565,0
2013-09-13,5.6514,5.6895,5.6071,5.6451,401490,0
2013-09-16,5.7022,5.7022,5.5818,5.6451,493633,0
2013-09-17,5.6514,5.6514,5.5182,5.6134,434131,0
2013-09-18,5.6196,5.6767,5.5182,5.664,417088,0
2013-09-19,5.6767,5.7592,5.5752,5.6259,586544,0
2013-09-20,5.6134,5.664,5.5182,5.5563,546904,0
2013-09-23,5.5055,5.6071,5.4889,5.569,421249,0
2013-09-24,5.5818,5.6895,5.5373,5.6767,250993,0
2013-09-25,5.6704,5.7847,5.6259,5.7656,509382,0
2013-09-26,5.7528,5.7974,5.6514,5.7213,424418,0
2013-09-27,5.6895,5.772,5.6451,5.6576,204458,0
2013-09-30,5.7303,5.8736,5.7172,5.8606,334273,0
2013-10-01,5.7148,5.772,5.6767,5.734,392110,0
2013-10-02,5.7148,5.8035,5.664,5.7085,373178,0
2013-10-03,5.7085,5.7085,5.5373,5.6134,433879,0
2013-10-04,5.6259,5.6958,5.5818,5.6451,225454,0
2013-10-07,5.6071,5.6451,5.4738,5.4801,540772,0
2013-10-08,5.5119,5.5309,5.1505,5.2265,1213344,0
2013-10-09,5.2836,5.3786,5.1694,5.3406,420949,0
2013-10-10,5.3852,5.5182,5.3786,5.5182,468804,0
2013-10-11,5.5055,5.7528,5.4865,5.7085,1024080,0
2013-10-14,5.6388,5.6767,5.5752,5.6451,363063,0
2013-10-15,5.6514,5.6514,5.5437,5.5818,251087,0
2013-10-16,5.6071,5.6576,5.5309,5.6324,352554,0
2013-10-17,5.6259,5.7148,5.5878,5.7085,297030,0
2013-10-18,5.7275,5.8291,5.6134,5.8035,1054107,0
2013-10-21,5.8035,5.8606,5.7592,5.7974,333920,0
2013-10-22,5.7466,5.8672,5.7085,5.791,579871,0
2013-10-23,5.791,5.8228,5.7148,5.734,296558,0
2013-10-24,5.7592,5.7847,5.7085,5.7528,516807,0
2013-10-25,5.7403,5.9115,5.7213,5.8924,584287,0
2013-10-28,5.8672,5.8988,5.791,5.886,667213,0
2013-10-29,5.8734,5.9625,5.8416,5.9242,644355,0
2013-10-30,5.9557,5.9557,5.7783,5.7847,796807,0
2013-10-31,5.9648,6.1269,5.8998,6.0949,488166,0
2013-11-01,5.9305,5.994,5.8354,5.8416,400770,0
2013-11-04,5.8672,5.8988,5.7403,5.791,709307,0
2013-11-05,5.7974,5.8035,5.6451,5.6833,946745,0
2013-11-06,5.6522,5.6977,5.5937,5.6456,962869,0
2013-11-07,5.6456,5.6719,5.4634,5.4698,578185,0
2013-11-08,5.4892,5.5873,5.4439,5.5025,597074,0
2013-11-11,5.574,5.6327,5.4892,5.6066,584656,0
2013-11-12,5.6132,5.6652,5.5416,5.6393,551463,0
2013-11-13,5.6196,5.7498,5.5969,5.7498,383158,0
2013-11-14,5.7303,5.8214,5.6849,5.7823,269973,0
2013-11-15,5.7953,5.8801,5.7564,5.8476,391600,0
2013-11-18,5.8867,5.8867,5.7953,5.8085,457021,0
2013-11-19,5.828,5.8539,5.6456,5.6913,492526,0
2013-11-20,5.6849,5.7953,5.6719,5.6913,323415,0
2013-11-21,5.6849,5.7498,5.574,5.7238,446420,0
2013-11-22,5.7369,5.7498,5.6719,5.7044,425997,0
2013-11-25,5.6977,5.8152,5.6652,5.6977,331709,0
2013-11-26,5.6977,5.8801,5.6977,5.8085,474985,0
2013-11-27,5.802,5.8476,5.7369,5.8346,195186,0
2013-11-29,5.8346,5.8867,5.789,5.8346,142239,0
2013-12-02,5.8214,5.9323,5.7044,5.8476,504165,0
2013-12-03,5.8152,5.8539,5.7172,5.7564,256151,0
2013-12-04,5.7369,5.789,5.6977,5.7435,196413,0
2013-12-05,5.9648,6.0168,5.7823,6.0038,974696,0
2013-12-06,6.0234,6.1276,5.9129,6.0885,1315927,0
2013-12-09,6.0949,6.1472,6.0038,6.1276,523666,0
2013-12-10,6.056,6.1862,6.056,6.1472,621334,0
2013-12-11,6.1731,6.1731,6.0365,6.0692,290091,0
2013-12-12,6.0431,6.1535,6.0234,6.0493,502302,0
2013-12-13,6.0431,6.1601,5.9909,6.0168,614577,0
2013-12-16,6.0234,6.1407,5.9973,6.1211,265056,0
2013-12-17,6.1211,6.2057,6.0885,6.1926,397896,0
2013-12-18,6.1926,6.3165,6.1017,6.297,376856,0
2013-12-19,6.31,6.3947,6.1146,6.3747,482357,0
2013-12-20,6.3553,6.6485,6.3553,6.5572,996657,0
2013-12-23,6.5766,6.7272,6.414,6.6416,592466,0
2013-12-24,6.6743,6.8184,6.5766,6.7459,275342,0
2013-12-26,6.7388,6.8371,6.6158,6.7716,517218,0
2013-12-27,6.7334,7.0137,6.6548,6.8764,688446,0
2013-12-30,6.9027,7.0327,6.8042,6.8826,745112,0
2013-12-31,6.8892,6.9872,6.7716,6.8178,562058,0
2014-01-02,6.7985,6.8562,6.5315,6.7459,712725,0
2014-01-03,6.7985,6.9667,6.7599,6.8633,520914,0
2014-01-06,6.8764,6.9027,6.7133,6.7528,660497,0
2014-01-07,6.7654,6.8305,6.5899,6.7985,576367,0
2014-01-08,6.7716,6.8963,6.6812,6.7599,340459,0
2014-01-09,6.8242,6.9027,6.7459,6.8242,370866,0
2014-01-10,6.8826,6.9027,6.7528,6.8633,272431,0
2014-01-13,6.8112,6.9027,6.5572,6.5969,262141,0
2014-01-14,6.5969,6.7202,6.5766,6.7071,215916,0
2014-01-15,6.7459,6.9027,6.7459,6.8042,232809,0
2014-01-16,6.7716,6.9027,6.7599,6.8184,280618,0
2014-01-17,6.5438,6.7202,6.4593,6.5899,998654,0
2014-01-21,6.6548,6.668,6.4988,6.5899,312053,0
2014-01-22,6.6091,6.7071,6.518,6.5766,327405,0
2014-01-23,6.5438,6.7006,6.5438,6.6618,349672,0
2014-01-24,6.5766,6.6341,6.4729,6.5117,397024,0
2014-01-27,6.5766,6.6031,6.2578,6.5117,445193,0
2014-01-28,6.5117,6.629,6.414,6.6031,243405,0
2014-01-29,6.5507,6.6359,6.4593,6.5899,164626,0
2014-01-30,6.5245,6.7133,6.5245,6.668,262448,0
2014-01-31,6.5507,6.9412,6.5507,6.8506,541396,0
2014-02-03,6.5766,6.8562,6.5245,6.7388,866504,0
2014-02-04,6.8042,6.8371,6.4467,6.4858,648974,0
2014-02-05,6.6541,6.6548,6.3474,6.4539,489486,0
2014-02-06,6.4609,6.6804,6.3741,6.6804,282882,0
2014-02-07,6.6874,6.7279,6.6018,6.6735,361992,0
2014-02-10,6.6874,6.9341,6.6874,6.8742,625538,0
2014-02-11,6.914,6.9319,6.8242,6.9206,460141,0
2014-02-12,6.9341,7.1271,6.8963,6.9667,653494,0
2014-02-13,6.8742,7.0077,6.8142,6.9477,564588,0
2014-02-14,6.9667,7.0005,6.8071,6.9278,510704,0
2014-02-18,6.9667,7.0745,6.9609,7.0144,671088,0
2014-02-19,6.9939,7.0341,6.867,6.8869,438675,0
2014-02-20,6.9006,7.0341,6.8812,6.9872,542528,0
2014-02-21,7.0144,7.0413,6.9206,6.9939,294728,0
2014-02-24,7.0275,7.0413,6.9341,6.9477,452828,0
2014-02-25,6.9809,6.9872,6.8742,6.9206,294140,0
2014-02-26,6.9076,6.9809,6.867,6.9477,300550,0
2014-02-27,6.9403,7.0005,6.9206,6.974,355993,0
2014-02-28,6.9872,7.2338,6.974,7.1737,638055,0
2014-03-03,7.0745,7.2,7.0745,7.1609,364468,0
2014-03-04,7.1879,7.4148,7.1663,7.2878,568644,0
2014-03-05,7.2609,7.327,7.1753,7.221,451457,0
2014-03-06,7.1737,7.3344,7.1549,7.194,290202,0
2014-03-07,7.2075,7.2675,7.1737,7.2406,300642,0
2014-03-10,7.3344,7.3344,7.1013,7.1473,401424,0
2014-03-11,7.0435,7.227,7.0435,7.0876,175876,0
2014-03-12,7.0341,7.1609,7.0005,7.0341,281934,0
2014-03-13,7.1278,7.1737,6.9091,6.9872,365591,0
2014-03-14,6.9206,7.0802,6.914,7.0413,352163,0
2014-03-17,7.0876,7.0876,6.914,6.9477,326049,0
2014-03-18,7.0876,7.2406,6.919,7.2075,294775,0
2014-03-19,7.2406,7.2609,7.0473,7.1879,179174,0
2014-03-20,7.1879,7.3006,7.1337,7.3006,281688,0
2014-03-21,7.221,7.5008,7.1473,7.4335,399883,0
2014-03-24,7.4677,7.4677,7.2,7.2939,318315,0
2014-03-25,7.308,7.3675,7.2482,7.3539,239647,0
2014-03-26,7.3675,7.3675,7.1737,7.1737,225875,0
2014-03-27,7.2541,7.2541,6.9477,7.094,398274,0
2014-03-28,7.1399,7.1549,7.0144,7.094,254352,0
2014-03-31,7.1609,7.3006,7.1013,7.3006,314598,0
2014-04-01,7.3216,7.5351,7.2406,7.4597,447929,0
2014-04-02,7.4489,7.5343,7.227,7.2811,383445,0
2014-04-03,7.3142,7.3344,7.2075,7.2338,249568,0
2014-04-04,7.308,7.3745,7.2075,7.3216,491418,0
2014-04-07,7.3344,7.3609,7.1879,7.221,199185,0
2014-04-08,7.2143,7.3142,7.1609,7.2811,199872,0
2014-04-09,7.3142,7.3216,7.1813,7.308,116704,0
2014-04-10,7.308,7.3808,7.1549,7.1879,178184,0
2014-04-11,7.1737,7.3142,7.0413,7.0413,265880,0
2014-04-14,7.0677,7.2406,7.0413,7.1337,202734,0
2014-04-15,7.1737,7.2338,7.0641,7.2,198466,0
2014-04-16,7.1879,7.2541,7.094,7.1139,377503,0
2014-04-17,7.1549,7.1932,7.0538,7.1399,398613,0
2014-04-21,7.1473,7.3344,7.1399,7.3216,310985,0
2014-04-22,7.348,7.4536,7.2406,7.2675,253235,0
2014-04-23,7.2939,7.3638,7.1737,7.2541,242365,0
2014-04-24,7.308,7.3344,7.1609,7.2,244326,0
2014-04-25,7.1737,7.221,7.0538,7.0677,354037,0
2014-04-28,7.1213,7.2541,7.0413,7.1737,382413,0
2014-04-29,7.2,7.4008,7.1737,7.2675,366153,0
2014-04-30,7.2675,7.3768,7.2,7.3344,288283,0
2014-05-01,7.3344,7.3946,7.1663,7.2609,284392,0
2014-05-02,7.2609,7.3946,7.2609,7.2609,590200,0
2014-05-05,7.3232,7.3776,7.1073,7.1737,271181,0
2014-05-06,7.215,7.4049,7.1737,7.3443,254200,0
2014-05-07,7.3106,7.4939,7.2225,7.3374,283249,0
2014-05-08,7.2895,7.3985,7.2895,7.3776,216332,0
2014-05-09,7.317,7.4126,7.2691,7.3443,307941,0
2014-05-12,7.3374,7.4126,7.2691,7.3443,246126,0
2014-05-13,7.3577,7.3985,7.2766,7.3232,320631,0
2014-05-14,7.3511,7.3838,7.2766,7.3106,182992,0
2014-05-15,7.3106,7.3577,7.2218,7.317,439122,0
2014-05-16,7.3511,7.3577,7.2766,7.3232,194240,0
2014-05-19,7.3577,7.3855,7.2826,7.3106,195686,0
2014-05-20,7.3308,7.3511,7.2691,7.317,154987,0
2014-05-21,7.3374,7.3374,7.1602,7.2766,517366,0
2014-05-22,7.2961,7.3232,7.2654,7.2895,238125,0
2014-05-23,7.3035,7.3855,7.2495,7.3855,359886,0
2014-05-27,7.3653,7.3653,7.3035,7.3511,198108,0
2014-05-28,7.3577,7.3577,7.285,7.3035,308602,0
2014-05-29,7.2895,7.3577,7.2834,7.3374,169990,0
2014-05-30,7.3374,7.3511,7.2766,7.3035,202659,0
2014-06-02,7.3443,7.3511,7.2354,7.3232,185235,0
2014-06-03,7.2766,7.3374,7.2008,7.2555,253777,0
2014-06-04,7.2421,7.3035,7.2084,7.2691,196074,0
2014-06-05,7.4049,7.4868,7.1879,7.2826,296606,0
2014-06-06,7.317,7.3374,7.1879,7.2624,228995,0
2014-06-09,7.2278,7.3715,7.1602,7.3232,401428,0
2014-06-10,7.3232,7.3925,7.2495,7.3855,292388,0
2014-06-11,7.3035,7.3653,7.2826,7.3511,125157,0
2014-06-12,7.3577,7.3577,7.2766,7.3232,234193,0
2014-06-13,7.2826,7.3577,7.2555,7.3106,113431,0
2014-06-16,7.3443,7.3653,7.2826,7.3653,190211,0
2014-06-17,7.3577,7.4319,7.3308,7.4195,363283,0
2014-06-18,7.4592,7.4592,7.3577,7.4473,277874,0
2014-06-19,7.4738,7.4738,7.3823,7.4319,384191,0
2014-06-20,7.4592,7.4939,7.3925,7.4939,325081,0
2014-06-23,7.4939,7.4939,7.4319,7.4868,287074,0
2014-06-24,7.4939,7.5086,7.4257,7.4473,324606,0
2014-06-25,7.4592,7.6578,7.4473,7.6168,659469,0
2014-06-26,7.5698,7.6376,7.4668,7.6241,761186,0
2014-06-27,7.6024,7.9236,7.4939,7.8756,1255697,0
2014-06-30,7.8339,7.8611,7.6792,7.7803,308099,0
2014-07-01,7.8011,7.8556,7.7337,7.7666,255242,0
2014-07-02,7.753,7.8481,7.7121,7.7737,190815,0
2014-07-03,7.7737,7.8964,7.7666,7.8756,231388,0
2014-07-07,7.8339,7.8481,7.5754,7.6024,242300,0
2014-07-08,7.6296,7.6578,7.4939,7.5822,441065,0
2014-07-09,7.6513,7.8481,7.6513,7.7866,456818,0
2014-07-10,7.7666,7.7666,7.2895,7.3232,952482,0
2014-07-11,7.3232,7.5993,7.3232,7.5482,468069,0
2014-07-14,7.6024,7.6712,7.4868,7.4939,482379,0
2014-07-15,7.3374,7.5971,7.3374,7.4939,209156,0
2014-07-16,7.5279,7.6857,7.4473,7.6376,351391,0
2014-07-17,7.6296,7.6296,7.4592,7.4939,205601,0
2014-07-18,7.4815,7.5822,7.4257,7.5211,214767,0
2014-07-21,7.5358,7.6689,7.5211,7.6104,330820,0
2014-07-22,7.6857,7.6985,7.6024,7.6241,255050,0
2014-07-23,7.644,7.6857,7.5629,7.6712,145347,0
2014-07-24,7.7257,7.8481,7.6578,7.841,250633,0
2014-07-25,7.8756,7.8756,7.5279,7.5822,339665,0
2014-07-28,7.7337,7.7449,7.5482,7.6376,414284,0
2014-07-29,7.6639,7.753,7.5629,7.6639,463999,0
2014-07-30,7.6639,7.7257,7.5086,7.6376,446351,0
2014-07-31,7.6296,7.6513,7.4939,7.5551,302272,0
2014-08-01,7.5551,7.644,7.4395,7.5482,351823,0
2014-08-04,7.5279,7.5971,7.4668,7.5482,224219,0
2014-08-05,7.5218,7.668,7.4187,7.6552,566776,0
2014-08-06,7.6055,7.6552,7.5125,7.5698,243007,0
2014-08-07,7.6055,7.6055,7.4388,7.4668,218692,0
2014-08-08,7.4289,7.6055,7.4289,7.5932,227237,0
2014-08-11,7.5777,7.7658,7.5777,7.6759,428362,0
2014-08-12,7.6759,7.6759,7.5218,7.5853,181238,0
2014-08-13,7.62,7.6759,7.5777,7.6759,243141,0
2014-08-14,7.6552,7.7001,7.6409,7.6617,276454,0
2014-08-15,7.7114,7.7114,7.5698,7.668,370482,0
2014-08-18,7.668,7.6759,7.62,7.648,328173,0
2014-08-19,7.6834,7.6834,7.5985,7.6552,317211,0
2014-08-20,7.6272,7.6552,7.5777,7.6409,243258,0
2014-08-21,7.648,7.6552,7.5853,7.6552,149382,0
2014-08-22,7.62,7.6617,7.5985,7.6337,150226,0
2014-08-25,7.6552,7.6617,7.5985,7.6337,232853,0
2014-08-26,7.6272,7.6617,7.5932,7.6272,270144,0
2014-08-27,7.62,7.6552,7.62,7.648,145725,0
2014-08-28,7.5985,7.6552,7.5932,7.6272,287201,0
2014-08-29,7.62,7.6337,7.5853,7.6136,161924,0
2014-09-02,7.6136,7.648,7.5652,7.6272,321751,0
2014-09-03,7.1745,7.2579,6.9932,7.2374,19089902,0
2014-09-04,7.2023,7.3074,7.1329,7.182,2203603,0
2014-09-05,7.1543,7.272,7.0986,7.2097,982498,0
2014-09-08,7.2097,7.2931,7.1466,7.272,1042819,0
2014-09-09,7.2374,7.2931,7.1745,7.2654,840355,0
2014-09-10,7.2789,7.2857,7.1329,7.1543,770417,0
2014-09-11,7.1329,7.1955,7.0356,7.1745,687343,0
2014-09-12,7.1263,7.2023,6.7432,6.9169,1811463,0
2014-09-15,6.9872,7.0209,6.6874,6.9932,1286109,0
2014-09-16,6.9727,7.1955,6.9376,7.1543,1021597,0
2014-09-17,7.1263,7.2857,7.056,7.2444,1026286,0
2014-09-18,7.272,7.2857,7.1329,7.1955,773228,0
2014-09-19,7.2097,7.2579,6.9587,6.9932,914879,0
2014-09-22,6.9932,6.9932,6.7572,6.8128,805150,0
2014-09-23,6.7847,6.9587,6.75,6.8334,730259,0
2014-09-24,6.8198,6.9034,6.6946,6.8892,798537,0
2014-09-25,6.8056,6.924,6.7292,6.8198,757888,0
2014-09-26,6.8826,6.9727,6.7991,6.9653,316205,0
2014-09-29,6.8963,6.9872,6.8549,6.9034,270586,0
2014-09-30,6.9169,7.056,6.8128,6.9448,608976,0
2014-10-01,6.9376,6.9932,6.8755,6.8892,572403,0
2014-10-02,6.8892,6.924,6.3673,6.8128,2561768,0
2014-10-03,6.771,6.8755,6.6874,6.8406,749415,0
2014-10-06,6.9727,6.9727,6.7014,6.8334,615681,0
2014-10-07,6.7362,6.8056,6.4857,6.5552,1356133,0
2014-10-08,6.5414,6.5691,5.8942,6.2143,1901380,0
2014-10-09,6.0751,6.1864,5.6784,5.8837,1768398,0
2014-10-10,5.7758,5.8664,5.1983,5.7968,2279450,0
2014-10-13,5.7968,5.8732,5.3444,5.3724,912780,0
2014-10-14,5.4906,5.5475,5.1495,5.3584,1462991,0
2014-10-15,5.3234,5.5253,5.0869,5.4419,1509609,0
2014-10-16,5.2819,5.8317,5.2192,5.8035,1084495,0
2014-10-17,5.8873,6.3257,5.8454,6.2422,1680919,0
2014-10-20,6.2907,6.3119,6.0543,6.27,1190225,0
2014-10-21,6.2632,6.5899,6.2561,6.5275,1283153,0
2014-10-22,6.4649,6.6527,6.27,6.3673,981697,0
2014-10-23,6.5275,6.5864,6.3258,6.4161,580192,0
2014-10-24,6.3883,6.5899,6.3744,6.5552,504677,0
2014-10-27,6.4857,6.5414,6.3325,6.3814,638964,0
2014-10-28,6.4161,6.5899,6.3465,6.5899,550378,0
2014-10-29,6.6109,6.8406,6.5275,6.6457,524166,0
2014-10-30,6.5899,6.6388,6.423,6.4649,642429,0
2014-10-31,6.4787,6.5236,6.3673,6.423,776851,0
2014-11-03,6.4161,6.4473,6.3465,6.3953,973185,0
2014-11-04,6.3953,6.6109,6.3681,6.3883,907412,0
2014-11-05,6.4186,6.4471,6.1831,6.2685,942410,0
2014-11-06,6.2329,6.4116,6.2045,6.2685,563948,0
2014-11-07,6.2829,6.4614,6.2124,6.4329,681114,0
2014-11-10,6.4256,6.5542,6.3259,6.383,542126,0
2014-11-11,6.3045,6.4542,6.2116,6.24,952832,0
2014-11-12,6.1758,6.2809,6.1044,6.2116,569958,0
2014-11-13,6.1831,6.2116,5.8546,5.9047,875481,0
2014-11-14,5.8474,5.9617,5.719,5.8688,945087,0
2014-11-17,5.9047,5.9686,5.7903,5.8688,485223,0
2014-11-18,5.8261,5.9953,5.8188,5.8617,615043,0
2014-11-19,5.6761,5.8403,5.5975,5.8188,740123,0
2014-11-20,5.7403,5.8261,5.6403,5.7903,743122,0
2014-11-21,5.8188,5.8973,5.6975,5.7048,821947,0
2014-11-24,5.7118,5.7831,5.6101,5.7831,802348,0
2014-11-25,5.7831,5.8902,5.769,5.8688,539130,0
2014-11-26,5.8261,5.8902,5.7475,5.8116,521987,0
2014-11-28,5.6904,5.6904,5.4762,5.5832,511149,0
2014-12-01,5.5546,5.6761,5.4548,5.519,1589690,0
2014-12-02,5.5047,5.7048,5.4404,5.6761,887378,0
2014-12-03,5.6331,5.8261,5.6046,5.6617,1084266,0
2014-12-04,5.719,5.8126,5.569,5.5975,682411,0
2014-12-05,5.5618,5.6403,5.4263,5.4583,965611,0
2014-12-08,5.3904,5.4548,4.905,4.9263,1818315,0
2014-12-09,4.7693,5.1191,4.6694,5.0263,1074986,0
2014-12-10,4.9905,4.9978,4.7765,4.8442,1619311,0
2014-12-11,4.855,5.162,4.855,5.1049,1389727,0
2014-12-12,5.0192,5.2407,4.9835,5.2192,1333523,0
2014-12-15,5.3192,5.4048,5.0621,5.0692,1378415,0
2014-12-16,5.0049,5.2738,4.9263,5.0835,1246973,0
2014-12-17,5.0692,5.5119,5.0544,5.4905,1126090,0
2014-12-18,5.619,5.769,5.3547,5.4762,1512715,0
2014-12-19,5.5332,5.6046,5.3764,5.5904,4527695,0
2014-12-22,5.5904,5.6331,5.4404,5.5832,667786,0
2014-12-23,5.6118,5.6331,5.4691,5.6118,599079,0
2014-12-24,5.5904,5.626,5.4977,5.576,428693,0
2014-12-26,5.576,5.6331,5.5055,5.576,410651,0
2014-12-29,5.5546,5.6189,5.4762,5.569,882945,0
2014-12-30,5.4905,5.619,5.4905,5.5796,828494,0
2014-12-31,5.5475,5.7334,5.4263,5.7118,1431761,0
2015-01-02,5.7048,5.7474,5.6118,5.6904,319722,0
2015-01-05,5.6331,5.7403,5.4263,5.5975,913549,0
2015-01-06,5.6046,5.726,5.519,5.6904,364069,0
2015-01-07,5.7334,5.8474,5.6331,5.6547,642450,0
2015-01-08,5.6833,5.833,5.6833,5.833,492609,0
2015-01-09,5.7976,5.9117,5.6975,5.8474,798790,0
2015-01-12,5.833,5.9402,5.719,5.9259,612076,0
2015-01-13,5.9332,6.0188,5.6761,5.7976,1155716,0
2015-01-14,5.719,5.8973,5.7118,5.876,495638,0
2015-01-15,5.9259,6.0329,5.7334,5.769,583267,0
2015-01-16,5.7617,6.1044,5.7617,6.0974,879966,0
2015-01-20,6.0615,6.2615,5.9973,6.2329,652743,0
2015-01-21,6.2543,6.4043,6.1544,6.383,696490,0
2015-01-22,6.4116,6.5971,6.3901,6.4256,1454196,0
2015-01-23,6.4116,6.4144,6.1901,6.1973,759579,0
2015-01-26,6.3045,6.4256,6.1259,6.3115,760461,0
2015-01-27,6.2758,6.2829,6.1473,6.24,362213,0
2015-01-28,6.2758,6.2829,5.8867,6.0188,683665,0
2015-01-29,6.0188,6.0358,5.7617,5.9188,514751,0
2015-01-30,5.9973,6.54,5.9316,6.54,1524617,0
2015-02-02,6.5898,6.7828,6.5257,6.7399,885109,0
2015-02-03,6.7684,6.9544,6.6899,6.7828,1229014,0
2015-02-04,6.7992,6.7992,6.4332,6.7554,1773479,0
2015-02-05,6.7187,6.9382,6.6822,6.8578,350999,0
2015-02-06,6.8065,6.9162,6.6674,6.704,360968,0
2015-02-09,6.7408,6.838,6.5504,6.6381,432034,0
2015-02-10,6.6089,6.6163,6.3169,6.4186,582810,0
2015-02-11,6.4332,6.5722,6.3309,6.5283,309384,0
2015-02-12,6.5575,6.5719,6.404,6.4478,298888,0
2015-02-13,6.5283,6.6968,6.5137,6.6528,468861,0
2015-02-17,6.6968,6.8578,6.6528,6.7699,485045,0
2015-02-18,6.9162,7.0846,6.7918,6.9675,815364,0
2015-02-19,6.9528,7.026,6.9083,6.9821,519969,0
2015-02-20,7.0116,7.0408,6.7772,6.8065,533877,0
2015-02-23,6.7699,6.8065,6.6894,6.7187,215575,0
2015-02-24,6.7333,6.7479,6.6602,6.6968,346488,0
2015-02-25,6.6381,6.7479,6.6381,6.6894,433626,0
2015-02-26,6.6748,6.8431,6.6602,6.8138,261159,0
2015-02-27,6.8431,6.8431,6.7408,6.8065,260840,0
2015-03-02,6.8431,7.0041,6.7408,6.9528,419739,0
2015-03-03,6.9162,7.07,6.9162,7.026,464554,0
2015-03-04,6.9969,7.0041,6.8212,6.9456,455809,0
2015-03-05,6.9528,7.0919,6.887,7.0919,508960,0
2015-03-06,6.9895,7.0334,6.8724,6.887,426434,0
2015-03-09,6.8798,6.9528,6.7114,6.7625,447201,0
2015-03-10,6.7479,6.7479,6.6381,6.6528,314122,0
2015-03-11,6.6602,6.8578,6.6602,6.8285,304420,0
2015-03-12,6.8651,6.8798,6.7625,6.7992,329152,0
2015-03-13,6.8724,6.9528,6.7187,6.7992,1344067,0
2015-03-16,6.8285,6.8431,6.6821,6.8212,387630,0
2015-03-17,6.7845,7.026,6.7845,7.0188,559105,0
2015-03-18,6.9456,7.2457,6.9089,7.1506,700658,0
2015-03-19,7.0772,7.2166,6.931,7.0116,505136,0
2015-03-20,7.0772,7.3044,7.0408,7.1873,3557806,0
2015-03-23,7.1722,7.2969,7.1285,7.2751,291712,0
2015-03-24,7.2819,7.2969,7.0846,7.1285,350330,0
2015-03-25,7.1363,7.1949,7.0554,7.0627,361669,0
2015-03-26,7.1065,7.1065,6.9748,7.0188,269579,0
2015-03-27,7.0627,7.0627,6.7554,6.7992,521122,0
2015-03-30,6.8285,6.9895,6.7625,6.9748,306196,0
2015-03-31,6.9382,7.0041,6.8431,6.9528,359093,0
2015-04-01,6.9821,7.048,6.8944,7.0041,494751,0
2015-04-02,6.9675,7.1506,6.931,7.1213,527682,0
2015-04-06,7.1213,7.2526,7.0188,7.2384,725662,0
2015-04-07,7.3044,7.3112,7.1285,7.1722,743582,0
2015-04-08,7.2526,7.3044,7.2015,7.2241,525767,0
2015-04-09,7.209,7.2751,7.1798,7.227,394836,0
2015-04-10,7.2308,7.3112,7.2015,7.2308,412634,0
2015-04-13,7.2675,7.2895,7.1798,7.2015,279280,0
2015-04-14,7.2308,7.2895,7.1722,7.209,340219,0
2015-04-15,7.2675,7.3629,7.2241,7.2675,678158,0
2015-04-16,6.7699,7.0772,6.7333,7.048,9729145,0
2015-04-17,7.0188,7.1363,6.931,7.048,3015098,0
2015-04-20,7.1363,7.1654,7.0554,7.0554,1958234,0
2015-04-21,7.0334,7.1285,6.9895,7.0627,746416,0
2015-04-22,6.9895,7.1213,6.9382,6.9382,830183,0
2015-04-23,6.9602,7.0554,6.8944,6.9162,610480,0
2015-04-24,6.9528,7.0919,6.8065,7.0334,860627,0
2015-04-27,7.0116,7.0627,6.8505,6.8651,1023252,0
2015-04-28,6.8285,6.9821,6.7772,6.8651,891037,0
2015-04-29,6.8505,6.9456,6.7408,6.9089,749164,0
2015-04-30,6.8798,6.9089,6.0526,6.6528,2869993,0
2015-05-01,6.6309,6.7259,6.4478,6.6674,1249653,0
2015-05-04,6.6381,6.7699,6.5504,6.7625,1529208,0
2015-05-05,6.7359,6.8336,6.4957,6.5182,1028577,0
2015-05-06,6.5182,6.6309,6.2403,6.4129,1266912,0
2015-05-07,6.2854,6.4695,6.2327,6.2704,788692,0
2015-05-08,6.2778,6.5031,6.2704,6.4506,601910,0
2015-05-11,6.4129,6.5031,6.3906,6.4055,585000,0
2015-05-12,6.3529,6.5406,6.3306,6.4356,424201,0
2015-05-13,6.5406,6.5671,6.3605,6.5557,508094,0
2015-05-14,6.5707,6.7434,6.5557,6.7059,659973,0
2015-05-15,6.7285,6.8336,6.6534,6.7585,631547,0
2015-05-18,6.7509,6.9012,6.6834,6.8636,472644,0
2015-05-19,6.8185,6.8937,6.6947,6.7961,692228,0
2015-05-20,6.7961,6.8185,6.7209,6.7209,289236,0
2015-05-21,6.7735,6.8185,6.6907,6.766,440781,0
2015-05-22,6.7509,6.7884,6.6984,6.7134,367141,0
2015-05-26,6.781,6.8336,6.7209,6.7509,681901,0
2015-05-27,6.781,6.8863,6.7134,6.8863,391643,0
2015-05-28,6.8336,6.9237,6.8035,6.8185,352324,0
2015-05-29,6.8035,6.9087,6.7884,6.8413,325191,0
2015-06-01,6.811,6.8863,6.7359,6.8711,360154,0
2015-06-02,6.811,6.9312,6.811,6.8336,381485,0
2015-06-03,6.8413,6.8413,6.6984,6.7434,343168,0
2015-06-04,6.6834,6.7509,6.5331,6.5707,426264,0
2015-06-05,6.6309,6.7585,6.5031,6.5257,471942,0
2015-06-08,6.5182,6.5406,6.4206,6.4282,430261,0
2015-06-09,6.3831,6.4733,6.3079,6.3455,407446,0
2015-06-10,6.3306,6.3605,6.2704,6.2928,703748,0
2015-06-11,6.2478,6.2967,6.2102,6.2778,486681,0
2015-06-12,6.2327,6.4431,6.2327,6.4206,286840,0
2015-06-15,6.4581,6.5107,6.3229,6.3756,553838,0
2015-06-16,6.3306,6.4431,6.015,6.2928,1336323,0
2015-06-17,6.3381,6.4506,6.2478,6.4055,404824,0
2015-06-18,6.4581,6.6007,6.4206,6.4957,482061,0
2015-06-19,6.4581,6.5707,6.2478,6.3306,1011931,0
2015-06-22,6.3529,6.4506,6.1652,6.2553,491383,0
2015-06-23,6.2327,6.3417,6.2253,6.3004,574595,0
2015-06-24,6.3154,6.3154,6.1201,6.1201,723358,0
2015-06-25,6.1652,6.1652,6.015,6.0751,492315,0
2015-06-26,6.0675,6.1125,6.045,6.0825,351427,0
2015-06-29,5.97,5.9998,5.4968,5.8424,934429,0
2015-06-30,6.2028,6.2028,5.7523,5.8649,614471,0
2015-07-01,5.8724,5.9998,5.8273,5.895,377392,0
2015-07-02,5.9024,5.9998,5.8348,5.8498,355420,0
2015-07-06,5.7823,5.925,5.7146,5.8048,651716,0
2015-07-07,5.7523,5.8273,5.4594,5.662,944150,0
2015-07-08,5.5569,5.5569,5.2717,5.3317,1232986,0
2015-07-09,5.3768,5.5195,5.3016,5.4594,794736,0
2015-07-10,5.5195,6.0076,5.5195,5.8875,1055477,0
2015-07-13,6.0226,6.1503,5.9325,5.9925,657575,0
2015-07-14,5.9774,6.015,5.895,5.9626,593979,0
2015-07-15,5.97,5.97,5.7446,5.8273,513476,0
2015-07-16,5.7748,5.8122,5.6321,5.6397,796467,0
2015-07-17,5.4068,5.8048,5.3768,5.7823,876499,0
2015-07-20,5.9024,5.9174,5.6847,5.7523,840411,0
2015-07-21,5.7297,6.045,5.7297,5.9998,741070,0
2015-07-22,5.9474,6.3605,5.925,6.1428,886488,0
2015-07-23,6.2179,6.2327,5.9548,6.0825,653978,0
2015-07-24,6.1201,6.1201,5.9174,5.9849,525075,0
2015-07-27,5.9174,6.0601,5.8724,5.9174,318002,0
2015-07-28,5.9774,6.045,5.895,5.9174,491781,0
2015-07-29,5.9849,6.1503,5.9024,6.1277,378325,0
2015-07-30,6.1578,6.1727,5.895,5.9849,400564,0
2015-07-31,6.0751,6.1428,5.9474,6.0375,327058,0
2015-08-03,6.0226,6.0226,5.662,5.7748,796234,0
2015-08-04,5.7823,5.9325,5.6847,5.6922,526273,0
2015-08-05,5.7282,5.8134,5.4723,5.4801,750848,0
2015-08-06,5.5034,5.7204,5.4413,5.6507,647218,0
2015-08-07,5.6507,5.7902,5.5266,5.5886,290147,0
2015-08-10,5.5732,5.7902,5.5343,5.6972,564167,0
2015-08-11,5.7979,5.7979,5.5343,5.6195,382036,0
2015-08-12,5.6429,5.7127,5.5266,5.6662,411762,0
2015-08-13,5.6662,5.6972,5.4801,5.5964,469214,0
2015-08-14,5.5809,5.7514,5.5034,5.5964,577843,0
2015-08-17,5.6507,5.7204,5.5655,5.6429,573070,0
2015-08-18,5.6739,5.7359,5.5034,5.5034,366779,0
2015-08-19,5.4801,5.5499,5.4261,5.5266,477988,0
2015-08-20,5.542,5.542,5.2011,5.4413,874310,0
2015-08-21,5.4261,5.5809,5.2554,5.4801,770972,0
2015-08-24,4.9607,5.4568,4.3097,5.2476,1141171,0
2015-08-25,5.4261,5.4261,5.0539,5.0693,670859,0
2015-08-26,5.263,5.263,4.9298,5.015,798838,0
2015-08-27,5.077,5.3639,5.0693,5.3329,756909,0
2015-08-28,5.3639,5.5343,5.2707,5.3096,416578,0
2015-08-31,5.3406,5.5343,5.3096,5.4879,616287,0
2015-09-01,5.4413,5.5189,5.3251,5.4181,314271,0
2015-09-02,5.4647,5.5886,5.4261,5.5034,330914,0
2015-09-03,5.4957,5.612,5.4491,5.5113,286921,0
2015-09-04,5.4647,5.5499,5.3329,5.4338,236736,0
2015-09-08,5.5577,5.5886,5.3251,5.3717,264732,0
2015-09-09,5.3639,5.4647,5.2942,5.3483,282019,0
2015-09-10,5.3639,5.4338,5.2707,5.2942,266252,0
2015-09-11,5.2707,5.2864,5.1003,5.1623,395677,0
2015-09-14,5.2011,5.3018,5.1313,5.1546,324851,0
2015-09-15,5.1546,5.3406,5.1313,5.2707,418513,0
2015-09-16,5.2942,5.5034,5.2942,5.4568,339815,0
2015-09-17,5.4723,5.7282,5.3871,5.7049,646805,0
2015-09-18,5.6584,5.6972,5.4647,5.5113,901920,0
2015-09-21,5.5732,5.6972,5.3561,5.4103,473860,0
2015-09-22,5.3561,5.4338,5.2322,5.3639,521206,0
2015-09-23,5.3561,5.387,5.1546,5.1623,316217,0
2015-09-24,5.1546,5.2089,4.8988,5.1082,743066,0
2015-09-25,5.1082,5.1779,5.0306,5.1082,343042,0
2015-09-28,5.0539,5.1313,4.6508,4.7515,879442,0
2015-09-29,4.7283,4.7515,4.5732,4.6041,860505,0
2015-09-30,4.674,4.8833,4.6119,4.7747,718980,0
2015-10-01,4.829,5.0306,4.7903,4.9143,496306,0
2015-10-02,4.7671,5.2165,4.7671,5.1546,573327,0
2015-10-05,5.2476,5.4103,5.2011,5.4026,387097,0
2015-10-06,5.3948,5.4879,5.3096,5.3329,312853,0
2015-10-07,5.3717,5.449,5.2707,5.3871,354397,0
2015-10-08,5.3794,5.4338,5.2864,5.3871,343042,0
2015-10-09,5.4181,5.4338,5.2707,5.3251,423030,0
2015-10-12,5.4338,5.4338,5.2119,5.3329,452115,0
2015-10-13,5.2707,5.3483,5.0849,5.1469,339815,0
2015-10-14,5.1779,5.3251,5.077,5.2244,291566,0
2015-10-15,5.2398,5.2864,5.1391,5.263,234541,0
2015-10-16,5.2942,5.3251,5.1003,5.2476,330139,0
2015-10-19,5.2322,5.2476,5.1082,5.1857,196290,0
2015-10-20,5.1779,5.3096,5.1546,5.2942,236608,0
2015-10-21,5.2864,5.3173,5.0383,5.0539,466763,0
2015-10-22,5.1933,5.3561,5.0849,5.2942,590742,0
2015-10-23,5.2554,5.3871,5.1933,5.2398,308852,0
2015-10-26,5.2089,5.2554,5.1546,5.1933,371294,0
2015-10-27,5.4181,5.5343,5.2398,5.4957,758975,0
2015-10-28,5.4957,5.7669,5.4491,5.7439,621964,0
2015-10-29,5.7439,5.9298,5.6739,5.8678,599646,0
2015-10-30,5.9298,5.9298,5.5655,5.7439,642218,0
2015-11-02,5.8521,5.8832,5.7514,5.8058,431496,0
2015-11-03,5.8443,5.891,5.6972,5.7204,589711,0
2015-11-04,5.6872,5.7193,5.4228,5.5111,545698,0
2015-11-05,5.479,5.5911,5.3668,5.5669,479145,0
2015-11-06,5.4949,5.527,5.447,5.471,207237,0
2015-11-09,5.4549,5.471,5.1425,5.3027,623799,0
2015-11-10,5.3027,5.3268,5.1425,5.2147,380268,0
2015-11-11,5.2067,5.2067,4.9902,5.0784,504859,0
2015-11-12,5.0624,5.1185,4.9983,5.0384,346064,0
2015-11-13,5.0384,5.3027,5.0062,5.2386,429834,0
2015-11-16,5.2947,5.471,5.2947,5.3988,347061,0
2015-11-17,5.3748,5.4388,5.2226,5.2626,289509,0
2015-11-18,5.2626,5.3188,5.1104,5.2706,397247,0
2015-11-19,5.2306,5.3188,5.1745,5.2868,300369,0
2015-11-20,5.2226,5.2786,5.1745,5.2147,261918,0
2015-11-23,5.1745,5.2226,5.0142,5.0224,484886,0
2015-11-24,5.0704,5.1025,4.9342,5.0062,426337,0
2015-11-25,5.0062,5.0624,4.9424,4.9983,312229,0
2015-11-27,4.9743,5.0464,4.9582,5.0142,140323,0
2015-11-30,5.0384,5.1985,5.0142,5.0464,366287,0
2015-12-01,5.0464,5.1265,4.9983,5.0545,378081,0
2015-12-02,5.0545,5.0545,4.7661,4.8861,1245211,0
2015-12-03,4.9022,4.9262,4.7419,4.8462,588064,0
2015-12-04,4.9262,4.9262,4.806,4.8301,472652,0
2015-12-07,4.7821,4.806,4.5097,4.7019,1349418,0
2015-12-08,4.6458,4.7179,4.4937,4.662,535432,0
2015-12-09,4.6938,5.0464,4.6938,4.9582,594998,0
2015-12-10,4.9262,5.0464,4.806,4.806,587757,0
2015-12-11,4.7419,4.7419,4.5497,4.6138,802860,0
2015-12-14,4.6138,4.6938,4.3253,4.4216,974377,0
2015-12-15,4.4136,4.5337,4.4136,4.4857,489505,0
2015-12-16,4.4777,4.6299,4.4456,4.6058,452928,0
2015-12-17,4.5898,4.638,3.7087,4.0531,2387606,0
2015-12-18,4.029,4.2133,3.957,4.0452,1728439,0
2015-12-21,4.1332,4.1493,4.021,4.0772,1036188,0
2015-12-22,4.0531,4.2374,4.0493,4.1493,1030468,0
2015-12-23,4.1651,4.4297,4.1651,4.4216,1114216,0
2015-12-24,4.4216,4.5018,4.3333,4.3896,318769,0
2015-12-28,4.3975,4.3975,4.2214,4.3253,762461,0
2015-12-29,4.3333,4.4055,4.1253,4.1811,894762,0
2015-12-30,4.2053,4.2454,4.1012,4.1572,892137,0
2015-12-31,4.1732,4.4857,4.1335,4.4216,1093165,0
2016-01-04,4.3495,4.4055,4.0972,4.2053,811041,0
2016-01-05,4.2296,4.2534,4.1093,4.1572,659504,0
2016-01-06,4.1253,4.1651,3.9809,4.0852,567065,0
2016-01-07,4.021,4.0452,3.7246,3.7567,1336528,0
2016-01-08,3.853,3.9809,3.7487,3.7967,810145,0
2016-01-11,3.8048,3.885,3.5405,3.6125,674667,0
2016-01-12,3.6285,3.6607,3.204,3.4122,1187676,0
2016-01-13,3.3964,3.5001,3.148,3.148,1033102,0
2016-01-14,3.132,3.204,2.9878,3.0838,1518225,0
2016-01-15,3.0038,3.124,2.9157,2.9878,1288935,0
2016-01-19,3.116,3.116,2.6034,2.8436,2499089,0
2016-01-20,2.7394,3.1641,2.5632,3.0038,2981116,0
2016-01-21,3.3002,3.5912,2.9878,3.0038,2580154,0
2016-01-22,3.1641,3.3642,3.124,3.2121,1522686,0
2016-01-25,3.2361,3.3803,3.132,3.188,758222,0
2016-01-26,3.204,3.3441,3.204,3.3401,609711,0
2016-01-27,3.3401,3.5886,3.3243,3.3883,836003,0
2016-01-28,3.4444,3.5086,3.3243,3.4684,924171,0
2016-01-29,3.5326,3.6928,3.4524,3.6607,1115203,0
2016-02-01,3.7246,3.8129,3.5485,3.7408,1538746,0
2016-02-02,3.6767,3.7545,3.4923,3.5724,1111475,0
2016-02-03,3.6814,3.6814,3.2242,3.2327,2048212,0
2016-02-04,3.2666,3.3428,3.2327,3.292,1165082,0
2016-02-05,3.3428,3.3428,3.2327,3.2582,495063,0
2016-02-08,3.2496,3.2496,2.7588,2.945,1567969,0
2016-02-09,2.9365,2.9365,2.5472,2.725,2684539,0
2016-02-10,2.725,2.8096,2.6191,2.7588,849466,0
2016-02-11,2.6149,2.7842,2.5811,2.7081,949711,0
2016-02-12,2.8858,2.8858,2.7165,2.8181,848653,0
2016-02-16,2.8519,3.292,2.8519,3.0635,1152199,0
2016-02-17,3.1905,3.2028,2.945,3.0297,710895,0
2016-02-18,3.055,3.165,2.928,3.0128,484316,0
2016-02-19,2.9536,3.002,2.7926,2.8435,707255,0
2016-02-22,2.928,3.0128,2.8858,2.9704,646672,0
2016-02-23,3.0043,3.0043,2.7165,2.7588,816286,0
2016-02-24,2.725,2.8012,2.6403,2.8012,509361,0
2016-02-25,2.8351,2.8688,2.6996,2.8266,598690,0
2016-02-26,2.8773,2.945,2.7588,2.8012,666959,0
2016-02-29,2.8604,2.962,2.8096,2.8351,887724,0
2016-03-01,2.8858,3.0381,2.8858,2.945,716682,0
2016-03-02,2.9536,3.0128,2.8943,2.962,574113,0
2016-03-03,2.962,3.0888,2.945,3.072,757348,0
2016-03-04,2.962,2.9953,2.8012,2.8351,2276607,0
2016-03-07,2.725,2.8181,2.6319,2.6488,2629217,0
2016-03-08,2.725,2.7419,2.6149,2.6149,1526406,0
2016-03-09,2.6827,2.725,2.6234,2.6827,1463886,0
2016-03-10,2.6827,2.7419,2.4542,2.5556,2309964,0
2016-03-11,2.5811,2.6995,2.4626,2.4881,2463063,0
2016-03-14,2.4966,2.5008,2.1241,2.1241,4916392,0
2016-03-15,2.1325,2.2595,2.1157,2.1325,2193484,0
2016-03-16,2.1834,2.2595,2.1579,2.2341,1496725,0
2016-03-17,2.2509,2.4585,2.2089,2.3781,1863407,0
2016-03-18,2.4457,2.6403,2.4118,2.5134,5819622,0
2016-03-21,2.5303,2.5896,2.4542,2.5387,1781991,0
2016-03-22,2.5387,2.6742,2.4711,2.6573,1056884,0
2016-03-23,2.6658,2.6827,2.505,2.5303,1025846,0
2016-03-24,2.505,2.6149,2.3781,2.5896,925053,0
2016-03-28,2.6149,2.6488,2.4457,2.4626,1142434,0
2016-03-29,2.4795,2.5556,2.4457,2.5303,1132879,0
2016-03-30,2.5387,2.6996,2.5387,2.6403,722508,0
2016-03-31,2.6573,2.6996,2.6065,2.6742,888684,0
2016-04-01,2.6996,2.7926,2.5896,2.7334,939542,0
2016-04-04,2.7757,2.8476,2.7081,2.7334,753003,0
2016-04-05,2.725,2.7503,2.6658,2.6911,488770,0
2016-04-06,2.7165,2.8351,2.6911,2.7842,795977,0
2016-04-07,2.7926,2.8266,2.7122,2.7503,552038,0
2016-04-08,2.7588,2.8604,2.7334,2.7588,1052743,0
2016-04-11,2.7842,3.0329,2.7757,2.8858,1108395,0
2016-04-12,2.9026,2.9788,2.8181,2.9788,1225929,0
2016-04-13,3.0128,3.1312,2.9536,3.0465,1028643,0
2016-04-14,3.0972,3.1131,2.9872,3.0381,772064,0
2016-04-15,3.055,3.055,2.9154,2.9195,843641,0
2016-04-18,2.8773,3.0804,2.8266,2.928,1184062,0
2016-04-19,2.9536,2.9958,2.8435,2.9111,1150421,0
2016-04-20,2.962,3.2073,2.8858,3.0297,1387083,0
2016-04-21,3.2412,3.2835,3.1302,3.1905,1837562,0
2016-04-22,3.2666,3.3513,3.1397,3.1821,1471210,0
2016-04-25,3.2751,3.3005,3.1312,3.2412,1701689,0
2016-04-26,2.1073,2.6065,2.0395,2.3188,12599866,0
2016-04-27,2.2933,2.4118,2.2425,2.2764,3713672,0
2016-04-28,2.2764,2.3358,2.1834,2.3145,2143831,0
2016-04-29,2.268,2.4032,2.268,2.3696,2007893,0
2016-05-02,2.4032,2.4032,2.2595,2.3102,1171429,0
2016-05-03,2.3188,2.3272,2.2089,2.2257,1465905,0
2016-05-04,2.23,2.3433,2.2126,2.3085,1581834,0
2016-05-05,2.3345,2.3955,2.2473,2.2561,586388,0
2016-05-06,2.2648,2.3085,2.2039,2.2561,889064,0
2016-05-09,2.2561,2.2911,2.2126,2.2648,1037436,0
2016-05-10,2.2998,2.3694,2.2473,2.3171,680005,0
2016-05-11,2.3085,2.3867,2.2648,2.3085,672010,0
2016-05-12,2.3433,2.3608,2.243,2.2736,715541,0
2016-05-13,2.2736,2.2955,2.23,2.2473,389500,0
2016-05-16,2.2473,2.3345,2.2473,2.2823,477560,0
2016-05-17,2.2998,2.3781,2.2736,2.2736,663580,0
2016-05-18,2.2648,2.2953,2.2039,2.23,1120747,0
2016-05-19,2.3171,2.3259,2.2213,2.2911,1004382,0
2016-05-20,2.2998,2.3259,2.243,2.2911,579865,0
2016-05-23,2.2823,2.2911,2.23,2.2473,540715,0
2016-05-24,2.2648,2.2823,2.2213,2.23,494888,0
2016-05-25,2.2387,2.3085,2.2213,2.2955,728402,0
2016-05-26,2.2998,2.3433,2.2648,2.2648,613266,0
2016-05-27,2.2648,2.4305,2.2648,2.413,1020844,0
2016-05-31,2.4217,2.6656,2.4173,2.5697,1873964,0
2016-06-01,2.5959,2.6568,2.5655,2.6308,749894,0
2016-06-02,2.6308,2.744,2.6133,2.7353,738133,0
2016-06-03,2.7527,2.7592,2.5871,2.6046,946943,0
2016-06-06,2.5959,2.7179,2.5871,2.6831,1022416,0
2016-06-07,2.7004,2.7179,2.622,2.6482,546028,0
2016-06-08,2.6482,2.7396,2.6133,2.6308,812475,0
2016-06-09,2.622,2.7091,2.6133,2.7004,676753,0
2016-06-10,2.7004,2.7353,2.622,2.6482,1041516,0
2016-06-13,2.6482,2.6743,2.5523,2.6046,1208903,0
2016-06-14,2.5871,2.6656,2.5697,2.5871,836950,0
2016-06-15,2.5697,2.6308,2.5306,2.5785,819665,0
2016-06-16,2.5523,2.622,2.5262,2.6133,834822,0
2016-06-17,2.5262,2.6927,2.5262,2.5697,3089850,0
2016-06-20,2.622,2.6811,2.6133,2.6308,536139,0
2016-06-21,2.6394,2.6568,2.5864,2.622,321291,0
2016-06-22,2.6482,2.6831,2.6134,2.6656,900877,0
2016-06-23,2.6831,2.7353,2.6656,2.7222,956214,0
2016-06-24,2.6133,2.8312,2.5785,2.7091,1290187,0
2016-06-27,2.6656,2.7179,2.5348,2.5348,1356666,0
2016-06-28,2.5436,2.6394,2.5436,2.5871,650239,0
2016-06-29,2.6133,2.6656,2.5871,2.6133,538009,0
2016-06-30,2.622,2.6319,2.5523,2.5959,844095,0
2016-07-01,2.5697,2.6568,2.5697,2.6046,377308,0
2016-07-05,2.5871,2.5876,2.4565,2.5001,1179070,0
2016-07-06,2.4827,2.5088,2.413,2.4478,1182067,0
2016-07-07,2.4739,2.5348,2.4086,2.4391,609290,0
2016-07-08,2.4565,2.5262,2.4565,2.5001,535428,0
2016-07-11,2.5175,2.5785,2.5088,2.5088,481354,0
2016-07-12,2.5262,2.6177,2.5262,2.5959,895497,0
2016-07-13,2.6046,2.6482,2.5697,2.5871,358461,0
2016-07-14,2.6133,2.6493,2.5959,2.6133,558340,0
2016-07-15,2.6568,3.014,2.6482,2.9705,2292764,0
2016-07-18,3.0488,3.2873,3.0401,3.1969,3638307,0
2016-07-19,3.3015,3.4671,3.2405,3.4148,3138834,0
2016-07-20,3.4757,3.5192,3.2667,3.3625,1586149,0
2016-07-21,3.3886,3.528,3.3625,3.4409,2005055,0
2016-07-22,3.4757,3.4843,3.3537,3.4235,885242,0
2016-07-25,3.4061,3.4409,3.3103,3.3973,898492,0
2016-07-26,3.3625,3.4148,3.3276,3.3711,743947,0
2016-07-27,3.3973,3.4391,3.3419,3.3493,400003,0
2016-07-28,3.3537,3.3886,3.2754,3.3188,871112,0
2016-07-29,3.2667,3.3276,3.075,3.2841,1719035,0
2016-08-01,3.2667,3.3015,3.1186,3.1535,1290399,0
2016-08-02,3.1448,3.1794,3.014,3.0663,1132635,0
2016-08-03,3.0707,3.1598,3.0529,3.1153,771722,0
2016-08-04,3.0885,3.1763,3.0085,3.0618,711797,0
2016-08-05,3.0529,3.1064,3.0351,3.0795,789009,0
2016-08-08,3.0795,3.1508,3.0707,3.0974,670069,0
2016-08-09,3.0974,3.1598,3.0262,3.0795,443040,0
2016-08-10,3.0795,3.0795,2.9551,2.9817,748647,0
2016-08-11,2.9817,3.0618,2.9817,3.0173,632077,0
2016-08-12,3.0173,3.0306,2.9906,3.0173,462118,0
2016-08-15,3.0529,3.2043,2.9906,3.1064,815511,0
2016-08-16,3.1241,3.1688,3.0085,3.0173,731324,0
2016-08-17,3.0173,3.0306,2.9727,3.0173,488601,0
2016-08-18,3.0085,3.2666,2.9995,3.2666,2001924,0
2016-08-19,3.3735,3.4625,3.2318,3.3111,2543638,0
2016-08-22,3.3822,3.4179,3.2577,3.2844,1015374,0
2016-08-23,3.2487,3.3378,3.2487,3.3111,625694,0
2016-08-24,3.2934,3.3467,3.2133,3.2399,630397,0
2016-08-25,3.2133,3.2399,3.1153,3.1153,874003,0
2016-08-26,3.1241,3.1865,3.0618,3.0974,752558,0
2016-08-29,3.0795,3.2487,3.0795,3.1954,1023533,0
2016-08-30,3.2221,3.2599,3.1153,3.1865,865499,0
2016-08-31,3.0795,3.1954,3.0795,3.1598,956879,0
2016-09-01,3.1865,3.2043,3.0885,3.133,678949,0
2016-09-02,3.1419,3.2043,3.1241,3.1688,1957661,0
2016-09-06,3.2043,3.2844,3.1688,3.2487,707122,0
2016-09-07,3.2487,3.266,3.1954,3.2221,543967,0
2016-09-08,3.2221,3.2934,3.212,3.2934,1037097,0
2016-09-09,3.2934,3.3378,3.1153,3.1865,1073965,0
2016-09-12,3.0795,3.1776,3.0529,3.1643,792460,0
2016-09-13,3.1509,3.1688,2.9906,3.0262,1108094,0
2016-09-14,2.9995,3.0262,2.8927,2.9328,1137087,0
2016-09-15,2.9017,2.9551,2.8927,2.9194,724784,0
2016-09-16,2.9017,2.9328,2.8572,2.8838,447559,0
2016-09-19,2.8927,2.9995,2.8715,2.8883,1094789,0
2016-09-20,2.8927,2.9372,2.8749,2.9017,662349,0
2016-09-21,2.9105,2.9551,2.866,2.9017,850414,0
2016-09-22,2.9017,2.9462,2.9017,2.9194,412015,0
2016-09-23,2.9462,2.9727,2.8838,2.9017,543901,0
2016-09-26,2.9194,2.9639,2.866,2.9417,691671,0
2016-09-27,2.9105,2.9639,2.8838,2.8927,591372,0
2016-09-28,2.8838,2.9639,2.8838,2.9551,651997,0
2016-09-29,2.9462,2.9727,2.8838,2.9017,430200,0
2016-09-30,2.9105,2.9372,2.866,2.9017,1100347,0
2016-10-03,2.8838,2.9462,2.8304,2.9105,793149,0
2016-10-04,2.9105,2.9462,2.8492,2.9017,473635,0
2016-10-05,2.9017,2.9639,2.8838,2.9283,410457,0
2016-10-06,2.9105,2.9639,2.8984,2.9194,416338,0
2016-10-07,2.9194,2.9266,2.866,2.8927,582309,0
2016-10-10,2.9105,2.9462,2.866,2.8838,574896,0
2016-10-11,2.8749,2.9194,2.8483,2.8838,546552,0
2016-10-12,2.8483,2.866,2.7992,2.8082,866628,0
2016-10-13,2.7771,2.8483,2.7325,2.8125,548280,0
2016-10-14,2.8304,2.8483,2.7414,2.7503,802667,0
2016-10-17,2.7236,2.786,2.688,2.7059,603529,0
2016-10-18,2.7236,2.7815,2.7085,2.7147,666351,0
2016-10-19,2.7325,2.8125,2.7325,2.7414,752595,0
2016-10-20,2.7414,2.8304,2.7147,2.8304,889475,0
2016-10-21,2.8304,2.8572,2.7777,2.8125,846376,0
2016-10-24,2.8125,2.8749,2.786,2.8572,1351657,0
2016-10-25,2.8394,2.9194,2.8037,2.8483,605072,0
2016-10-26,2.8304,2.8838,2.8037,2.8304,555134,0
2016-10-27,2.8394,2.8838,2.8125,2.8215,349557,0
2016-10-28,2.8037,2.8277,2.7592,2.7681,956131,0
2016-10-31,2.8927,2.8927,2.689,2.7147,998509,0
2016-11-01,2.7059,2.7948,2.6792,2.697,660162,0
2016-11-02,2.6702,2.6792,2.5585,2.5991,1626273,0
2016-11-03,2.5853,2.6319,2.5122,2.5488,1384118,0
2016-11-04,2.567,2.6036,2.5214,2.5305,496311,0
2016-11-07,2.4939,2.6218,2.4939,2.6036,535643,0
2016-11-08,2.6036,2.6493,2.558,2.567,366665,0
2016-11-09,2.5214,2.7132,2.5214,2.6493,533377,0
2016-11-10,2.6766,2.7497,2.6219,2.631,712585,0
2016-11-11,2.631,2.6493,2.558,2.5761,526849,0
2016-11-14,2.5853,2.7223,2.5617,2.704,952396,0
2016-11-15,2.7132,2.9324,2.7132,2.832,828264,0
2016-11-16,2.8502,2.905,2.832,2.8502,755188,0
2016-11-17,2.8959,2.9416,2.6949,2.7132,727454,0
2016-11-18,2.7223,2.8025,2.6949,2.7132,293733,0
2016-11-21,2.7315,2.8137,2.7315,2.7406,260165,0
2016-11-22,2.7497,2.7772,2.6675,2.6857,515957,0
2016-11-23,2.6402,2.7223,2.6402,2.6857,323004,0
2016-11-25,2.6584,2.7132,2.6218,2.6218,366843,0
2016-11-28,2.6218,2.6402,2.558,2.567,1068737,0
2016-11-29,2.567,2.631,2.558,2.5761,374292,0
2016-11-30,2.5853,2.6949,2.5853,2.6493,892016,0
2016-12-01,2.6493,2.6675,2.5807,2.6218,1100937,0
2016-12-02,2.5945,2.7772,2.5853,2.768,2413134,0
2016-12-05,2.7864,2.8045,2.7223,2.7406,980632,0
2016-12-06,2.7497,2.8594,2.7223,2.8137,965853,0
2016-12-07,2.8137,2.8959,2.7954,2.832,665064,0
2016-12-08,2.832,2.9416,2.832,2.9232,882109,0
2016-12-09,2.9232,2.9689,2.8502,2.8867,673802,0
2016-12-12,2.9232,2.9689,2.8411,2.905,1055691,0
2016-12-13,2.9416,2.9416,2.768,2.7864,1047573,0
2016-12-14,2.7497,2.8137,2.6857,2.7315,779689,0
2016-12-15,2.7223,2.8137,2.6949,2.7223,783251,0
2016-12-16,2.7132,2.8137,2.7132,2.7864,745244,0
2016-12-19,2.7864,2.8411,2.768,2.8229,642678,0
2016-12-20,2.8594,2.9142,2.832,2.905,1036124,0
2016-12-21,2.8594,3.0238,2.8594,2.9873,2903134,0
2016-12-22,2.9965,3.0604,2.9689,2.9873,910454,0
2016-12-23,2.9965,3.0055,2.9554,2.9873,966466,0
2016-12-27,2.9873,3.0357,2.9416,2.9508,1312018,0
2016-12-28,2.9781,2.9781,2.9232,2.9416,796559,0
2016-12-29,2.9689,2.9827,2.8777,2.9232,800536,0
2016-12-30,2.9416,2.9873,2.8686,2.905,1358279,0
2017-01-03,2.9232,2.9598,2.8777,2.8867,839566,0
2017-01-04,2.905,2.9689,2.8686,2.9598,663236,0
2017-01-05,2.9689,2.9965,2.9416,2.9689,1520595,0
2017-01-06,2.9689,3.0009,2.9324,2.9324,683239,0
2017-01-09,2.9598,2.9873,2.9142,2.9416,1002101,0
2017-01-10,2.9324,2.9598,2.9142,2.9416,923164,0
2017-01-11,2.9232,2.9781,2.9232,2.9689,962086,0
2017-01-12,2.9689,2.9765,2.9232,2.9416,517190,0
2017-01-13,2.9416,3.0146,2.9416,3.0055,673321,0
2017-01-17,3.0146,3.1333,2.9965,3.0696,896011,0
2017-01-18,3.0512,3.1061,3.033,3.0604,627850,0
2017-01-19,3.1791,3.243,3.1333,3.1425,1266986,0
2017-01-20,3.1882,3.2888,3.1517,3.2705,1103783,0
2017-01-23,3.2065,3.2978,3.1791,3.1974,681011,0
2017-01-24,3.1974,3.2705,3.1791,3.2248,753507,0
2017-01-25,3.2796,3.3801,3.243,3.3526,2023003,0
2017-01-26,3.3709,3.3983,3.2888,3.3617,1072493,0
2017-01-27,3.3617,3.3983,3.3253,3.3709,858153,0
2017-01-30,3.3435,3.3709,3.1546,3.2888,1071492,0
2017-01-31,3.3345,3.4166,3.243,3.3709,1010474,0
2017-02-01,3.4075,3.4166,3.3207,3.3801,922590,0
2017-02-02,3.3801,3.4081,3.302,3.3474,730794,0
2017-02-03,3.3614,3.3894,3.3224,3.3614,575476,0
2017-02-06,3.3521,3.3894,3.3054,3.3241,378918,0
2017-02-07,3.3241,3.3241,3.1746,3.212,765199,0
2017-02-08,3.184,3.2214,3.0999,3.1653,861440,0
2017-02-09,3.184,3.2587,3.184,3.212,379695,0
2017-02-10,3.2401,3.2906,3.1934,3.1934,679296,0
2017-02-13,3.1934,3.2401,3.1746,3.212,531565,0
2017-02-14,3.2214,3.2586,3.2027,3.2307,546091,0
2017-02-15,3.2401,3.2401,3.163,3.1934,739451,0
2017-02-16,3.1934,3.2447,3.1653,3.1653,570947,0
2017-02-17,3.1653,3.2167,3.1653,3.184,490926,0
2017-02-21,3.184,3.2214,3.156,3.1746,749480,0
2017-02-22,3.1653,3.1839,3.1373,3.1746,504946,0
2017-02-23,3.184,3.1934,3.0719,3.1746,745294,0
2017-02-24,3.1653,3.1746,3.0907,3.1093,424830,0
2017-02-27,3.0907,3.1466,3.0439,3.0719,591761,0
2017-02-28,3.0626,3.128,3.0439,3.0907,324846,0
2017-03-01,3.0999,3.1373,3.0719,3.0999,318235,0
2017-03-02,3.0813,3.1419,3.0813,3.0907,288713,0
2017-03-03,3.0907,3.1373,3.0719,3.0999,290129,0
2017-03-06,3.0907,3.0999,3.0533,3.0999,456229,0
2017-03-07,3.0719,3.1373,3.0546,3.0813,387891,0
2017-03-08,3.0719,3.1093,3.0533,3.0533,388311,0
2017-03-09,3.0439,3.0999,3.016,3.0439,429153,0
2017-03-10,3.0345,3.0813,3.0345,3.0626,242065,0
2017-03-13,3.0719,3.1093,3.0299,3.0533,299504,0
2017-03-14,3.0439,3.0719,2.988,3.0345,312919,0
2017-03-15,3.0439,3.0907,3.0254,3.0813,238836,0
2017-03-16,3.1093,3.128,3.0999,3.1187,288928,0
2017-03-17,3.0999,3.156,3.0907,3.1373,442437,0
2017-03-20,3.128,3.1934,3.1093,3.1653,491488,0
2017-03-21,3.1746,3.1842,3.0345,3.0907,630590,0
2017-03-22,3.0626,3.0813,3.0066,3.0626,431614,0
2017-03-23,3.0533,3.1746,3.0533,3.1373,479655,0
2017-03-24,3.156,3.198,3.0999,3.1373,263710,0
2017-03-27,3.128,3.1513,3.0999,3.1373,289698,0
2017-03-28,3.1373,3.1934,3.1373,3.1373,471698,0
2017-03-29,3.1466,3.2204,3.1466,3.184,649256,0
2017-03-30,3.212,3.3614,3.1746,3.3428,845251,0
2017-03-31,3.3428,3.4268,3.3241,3.3334,656828,0
2017-04-03,3.3428,3.3801,3.268,3.2773,384879,0
2017-04-04,3.2773,3.3334,3.2214,3.268,262692,0
2017-04-05,3.2587,3.3521,3.2214,3.2214,398934,0
2017-04-06,3.268,3.3054,3.2214,3.2633,538035,0
2017-04-07,3.2867,3.2867,3.2214,3.2307,315269,0
2017-04-10,3.2494,3.3053,3.2307,3.268,327497,0
2017-04-11,3.268,3.3334,3.2401,3.254,452731,0
2017-04-12,3.2587,3.2773,3.2027,3.2214,748025,0
2017-04-13,3.2401,3.2494,3.1466,3.1653,406715,0
2017-04-17,3.1746,3.268,3.1506,3.268,374681,0
2017-04-18,3.2494,3.2847,3.212,3.2307,294065,0
2017-04-19,3.2494,3.2587,3.1653,3.184,352707,0
2017-04-20,3.1373,3.1746,3.0299,3.128,2093742,0
2017-04-21,3.1187,3.212,3.1187,3.128,416093,0
2017-04-24,3.1466,3.268,3.128,3.2401,966896,0
2017-04-25,3.2307,3.2494,3.1934,3.212,377193,0
2017-04-26,3.2027,3.2401,3.1841,3.212,309914,0
2017-04-27,3.2027,3.2354,3.184,3.212,335929,0
2017-04-28,3.1746,3.2587,3.1746,3.2587,648627,0
2017-05-01,3.2587,3.3241,3.2401,3.3147,848834,0
2017-05-02,3.3147,3.3521,3.268,3.2773,955145,0
2017-05-03,3.3156,3.3206,3.2583,3.2678,513003,0
2017-05-04,3.2583,3.2819,3.1913,3.2105,667604,0
2017-05-05,3.1913,3.3538,3.1913,3.2583,416917,0
2017-05-08,3.3442,3.3442,3.1913,3.22,622959,0
2017-05-09,3.22,3.2965,3.1913,3.2773,674902,0
2017-05-10,3.2965,3.3538,3.2583,3.3156,605553,0
2017-05-11,3.3156,3.3347,3.22,3.2392,607718,0
2017-05-12,3.2678,3.2965,3.2296,3.2583,407942,0
2017-05-15,3.2773,3.3252,3.2773,3.2869,442306,0
2017-05-16,3.2773,3.3252,3.2773,3.2965,567887,0
2017-05-17,3.3061,3.3061,3.1913,3.2487,613114,0
2017-05-18,3.2105,3.2678,3.2009,3.2296,436899,0
2017-05-19,3.2296,3.2965,3.2105,3.22,311687,0
2017-05-22,3.2296,3.3156,3.2296,3.2487,340916,0
2017-05-23,3.2487,3.2724,3.2105,3.2392,287494,0
2017-05-24,3.2296,3.263,3.22,3.2296,293813,0
2017-05-25,3.2296,3.2583,3.1772,3.2105,256649,0
2017-05-26,3.22,3.2344,3.1819,3.22,393956,0
2017-05-30,3.2009,3.244,3.1723,3.2009,356132,0
2017-05-31,3.1913,3.2009,3.134,3.1819,793907,0
2017-06-01,3.1723,3.2773,3.134,3.2583,374834,0
2017-06-02,3.2296,3.2583,3.2009,3.2105,318403,0
2017-06-05,3.2009,3.2487,3.2009,3.2392,266461,0
2017-06-06,3.2773,3.2773,3.2105,3.2487,263429,0
2017-06-07,3.2296,3.2583,3.1913,3.2009,313622,0
2017-06-08,3.1913,3.2773,3.1532,3.2487,311058,0
2017-06-09,3.2487,3.2965,3.2105,3.2583,426689,0
2017-06-12,3.2392,3.3156,3.2344,3.2678,366726,0
2017-06-13,3.2773,3.3252,3.2487,3.3156,473145,0
2017-06-14,3.3061,3.3125,3.2478,3.2583,378310,0
2017-06-15,3.2392,3.2773,3.1913,3.2105,379736,0
2017-06-16,3.22,3.2678,3.1913,3.2105,435652,0
2017-06-19,3.2105,3.2583,3.2105,3.2296,289592,0
2017-06-20,3.22,3.2334,3.1627,3.1723,390832,0
2017-06-21,3.1819,3.2105,3.134,3.1436,462121,0
2017-06-22,3.1436,3.2009,3.1436,3.1723,221166,0
2017-06-23,3.1819,3.2869,3.1819,3.2583,388140,0
2017-06-26,3.2487,3.2965,3.2153,3.2583,304403,0
2017-06-27,3.2487,3.2965,3.2105,3.2487,499563,0
2017-06-28,3.2583,3.2773,3.22,3.2583,450591,0
2017-06-29,3.2773,3.2869,3.2392,3.2678,433524,0
2017-06-30,3.2583,3.2773,3.2296,3.2487,495505,0
2017-07-03,3.2487,3.2965,3.2487,3.2773,126730,0
2017-07-05,3.2487,3.3347,3.2487,3.3061,700274,0
2017-07-06,3.3347,3.6118,3.3061,3.5831,2324500,0
2017-07-07,3.5831,3.6118,3.545,3.5784,595907,0
2017-07-10,3.5831,3.5927,3.4876,3.5067,484784,0
2017-07-11,3.4971,3.5544,3.4589,3.5354,455690,0
2017-07-12,3.5258,3.6596,3.478,3.6404,652008,0
2017-07-13,3.6309,3.7456,3.6118,3.736,580972,0
2017-07-14,3.736,3.8125,3.7312,3.7933,576270,0
2017-07-17,3.7742,3.822,3.7265,3.7456,403341,0
2017-07-18,3.7265,3.736,3.5067,3.7169,788375,0
2017-07-19,3.7169,3.7646,3.6309,3.7456,452018,0
2017-07-20,3.736,3.7456,3.6213,3.6883,277912,0
2017-07-21,3.6787,3.7169,3.6533,3.6883,380471,0
2017-07-24,3.7073,3.7551,3.6692,3.7265,297702,0
2017-07-25,3.7646,3.7646,3.691,3.7169,302583,0
2017-07-26,3.7169,3.7169,3.6404,3.6692,297765,0
2017-07-27,3.6787,3.6977,3.6596,3.6596,297729,0
2017-07-28,3.6787,3.6787,3.478,3.6118,966311,0
2017-07-31,3.6309,3.6309,3.545,3.5831,748910,0
2017-08-01,3.632,3.6444,3.4953,3.5636,1547221,0
2017-08-02,3.5831,3.6124,3.5636,3.5734,1465348,0
2017-08-03,3.5636,3.5735,3.466,3.4855,544987,0
2017-08-04,3.4953,3.5514,3.4367,3.4757,369362,0
2017-08-07,3.466,3.4855,3.3976,3.4562,804547,0
2017-08-08,3.4562,3.5343,3.4269,3.505,634475,0
2017-08-09,3.5148,3.5148,3.3976,3.4416,678899,0
2017-08-10,3.4464,3.4464,3.3683,3.3781,605964,0
2017-08-11,3.4074,3.4855,3.3488,3.466,710536,0
2017-08-14,3.466,3.5148,3.4172,3.4464,646863,0
2017-08-15,3.4367,3.4855,3.3488,3.3781,537295,0
2017-08-16,3.4074,3.4172,3.3391,3.4172,418911,0
2017-08-17,3.3879,3.5148,3.3842,3.3976,574096,0
2017-08-18,3.3879,3.4661,3.3781,3.422,300112,0
2017-08-21,3.4172,3.4433,3.3293,3.3488,338611,0
2017-08-22,3.3586,3.3818,3.3195,3.3586,138215,0
2017-08-23,3.3488,3.4318,3.3425,3.3879,224262,0
2017-08-24,3.3781,3.4561,3.3781,3.4074,492453,0
2017-08-25,3.3976,3.4562,3.3879,3.3976,296064,0
2017-08-28,3.3879,3.4427,3.3683,3.4074,768113,0
2017-08-29,3.3683,3.4269,3.3294,3.4025,629063,0
2017-08-30,3.4172,3.4367,3.3683,3.4025,543578,0
2017-08-31,3.3976,3.4709,3.3976,3.4367,572619,0
2017-09-01,3.4562,3.5148,3.4367,3.5148,298503,0
2017-09-05,3.5246,3.5636,3.5099,3.5343,552111,0
2017-09-06,3.5734,3.6124,3.5591,3.6027,419719,0
2017-09-07,3.6124,3.6173,3.5387,3.5538,275669,0
2017-09-08,3.5831,3.6124,3.505,3.5734,373574,0
2017-09-11,3.5831,3.5929,3.505,3.505,299697,0
2017-09-12,3.4855,3.5148,3.4172,3.4367,770438,0
2017-09-13,3.4367,3.5197,3.4172,3.4953,765198,0
2017-09-14,3.5148,3.5148,3.4464,3.4757,437365,0
2017-09-15,3.4855,3.5343,3.4562,3.4562,346122,0
2017-09-18,3.466,3.5246,3.466,3.505,320297,0
2017-09-19,3.5148,3.5246,3.4562,3.466,509849,0
2017-09-20,3.4953,3.505,3.4562,3.466,231317,0
2017-09-21,3.466,3.5343,3.4464,3.4953,1790702,0
2017-09-22,3.505,3.5441,3.4464,3.4757,595671,0
2017-09-25,3.4464,3.505,3.4269,3.466,561207,0
2017-09-26,3.4464,3.505,3.4269,3.4757,265050,0
2017-09-27,3.466,3.4711,3.4172,3.4269,714948,0
2017-09-28,3.4269,3.4464,3.3976,3.4269,496684,0
2017-09-29,3.4172,3.4464,3.3879,3.4123,429729,0
2017-10-02,3.4074,3.4318,3.3781,3.3976,658319,0
2017-10-03,3.3976,3.4127,3.3683,3.3781,1104095,0
2017-10-04,3.3879,3.4152,3.3683,3.383,716541,0
2017-10-05,3.3879,3.4172,3.3586,3.3683,1268281,0
2017-10-06,3.3683,3.3879,3.3488,3.3683,546353,0
2017-10-09,3.3781,3.4074,3.3488,3.4074,341555,0
2017-10-10,3.4074,3.4855,3.4074,3.4269,376634,0
2017-10-11,3.4562,3.4562,3.4172,3.4269,185972,0
2017-10-12,3.4269,3.466,3.4269,3.4464,362208,0
2017-10-13,3.4464,3.4953,3.4367,3.4757,364304,0
2017-10-16,3.505,3.5148,3.466,3.505,269755,0
2017-10-17,3.505,3.5148,3.3879,3.4367,644594,0
2017-10-18,3.4269,3.4464,3.3977,3.4269,212282,0
2017-10-19,3.4367,3.4562,3.3879,3.4464,260301,0
2017-10-20,3.4464,3.5122,3.4269,3.4855,440767,0
2017-10-23,3.466,3.4855,3.4269,3.4269,291045,0
2017-10-24,3.4269,3.4513,3.3683,3.4025,434190,0
2017-10-25,3.3683,3.3879,3.2707,3.3391,720527,0
2017-10-26,3.3488,3.4074,3.3488,3.3586,319001,0
2017-10-27,3.3586,3.3976,3.3293,3.3586,386592,0
2017-10-30,3.3488,3.4074,3.3293,3.3488,420554,0
2017-10-31,3.3293,3.3553,3.3001,3.3391,374128,0
2017-11-01,3.3391,3.3683,3.2902,3.3,524181,0
2017-11-02,3.3,3.35,3.3,3.32,486947,0
2017-11-03,3.31,3.34,3.27,3.27,606531,0
2017-11-06,3.24,3.34,3.23,3.31,499063,0
2017-11-07,3.29,3.365,3.29,3.34,319956,0
2017-11-08,3.35,3.35,3.26,3.28,309275,0
2017-11-09,3.25,3.33,3.2457,3.28,335814,0
2017-11-10,3.27,3.275,3.23,3.265,450454,0
