Date,Open,High,Low,Close,Volume,OpenInt
2006-12-11,6.5177,6.5177,6.5177,6.5177,0,0
2006-12-12,6.5177,6.9527,6.3185,6.8918,18063344,0
2006-12-13,6.9527,7.0872,6.7354,6.9094,2335705,0
2006-12-14,6.8221,6.9094,6.7524,6.8608,739039,0
2006-12-15,6.7791,7.044,6.7698,6.9485,776882,0
2006-12-18,6.8876,7.0835,6.8876,6.9228,561646,0
2006-12-19,6.9527,7.0835,6.8876,6.9094,590599,0
2006-12-20,6.9094,7.278,6.8876,7.2492,637403,0
2006-12-21,7.278,7.278,6.9094,7.0835,469307,0
2006-12-22,7.1909,7.2271,6.9527,7.1223,287523,0
2006-12-26,7.1479,7.1479,6.9527,7.101,143100,0
2006-12-27,7.1689,7.5171,7.0697,7.4658,390812,0
2006-12-28,7.4695,7.6875,7.3267,7.5827,431965,0
2006-12-29,7.6568,7.6923,7.474,7.5171,313869,0
2007-01-03,7.5171,7.5171,7.1909,7.3435,600976,0
2007-01-04,7.3046,7.383,7.2092,7.3046,209297,0
2007-01-05,7.2993,7.2993,7.2341,7.2607,105102,0
2007-01-08,7.3214,7.3214,7.1479,7.266,144397,0
2007-01-09,7.266,7.278,7.2002,7.2401,130880,0
2007-01-10,7.2002,7.278,6.9312,7.0659,287172,0
2007-01-11,7.0521,7.1872,7.0521,7.0961,270873,0
2007-01-12,7.1083,7.1266,7.0266,7.0697,270121,0
2007-01-16,7.3099,7.3099,7.0222,7.1909,240269,0
2007-01-17,7.2492,7.2925,7.1054,7.2128,157134,0
2007-01-18,7.1567,7.3099,7.1479,7.1689,219964,0
2007-01-19,7.1054,7.2128,6.995,7.1083,306844,0
2007-01-22,7.1689,7.452,7.1689,7.3487,382958,0
2007-01-23,7.5006,7.5827,7.3435,7.4566,600819,0
2007-01-24,7.604,7.6693,7.4307,7.5006,300859,0
2007-01-25,7.6528,7.6693,7.3874,7.474,494492,0
2007-01-26,7.7095,7.7316,7.4658,7.6528,391870,0
2007-01-29,7.7136,7.7742,7.6182,7.7316,244584,0
2007-01-30,7.7742,7.8216,7.6953,7.8216,247333,0
2007-01-31,7.8089,7.8089,7.6953,7.7702,214781,0
2007-02-01,7.7601,7.7601,7.5787,7.5827,315384,0
2007-02-02,7.626,7.6479,7.5614,7.604,171944,0
2007-02-05,7.6479,7.6479,7.5045,7.5472,135697,0
2007-02-06,7.7388,7.7388,7.5574,7.5913,181514,0
2007-02-07,7.6479,7.6568,7.4915,7.5131,292718,0
2007-02-08,7.6693,7.6693,7.4786,7.5533,178418,0
2007-02-09,7.7136,7.7136,7.474,7.474,208510,0
2007-02-12,7.4695,7.5171,7.3654,7.3654,292905,0
2007-02-13,7.6568,7.6568,7.3707,7.5171,169778,0
2007-02-14,7.5614,7.626,7.4951,7.5827,147751,0
2007-02-15,7.6528,7.6528,7.4566,7.5472,130720,0
2007-02-16,7.5827,7.6568,7.452,7.4566,220198,0
2007-02-20,7.5574,7.6354,7.4566,7.5258,136011,0
2007-02-21,7.5574,7.6654,7.4658,7.5305,159550,0
2007-02-22,7.5827,7.7095,7.4786,7.5171,460641,0
2007-02-23,7.682,7.6993,7.4391,7.5171,123422,0
2007-02-26,7.5258,7.5258,7.2341,7.2948,274667,0
2007-02-27,7.3214,7.3214,6.9094,7.017,337670,0
2007-02-28,7.0266,7.0741,6.7524,6.9263,466070,0
2007-03-01,6.8178,7.1654,6.801,6.8659,410881,0
2007-03-02,6.87,6.9565,6.7791,6.801,267271,0
2007-03-05,6.801,6.801,6.4786,6.5389,711731,0
2007-03-06,6.5827,6.801,6.5827,6.6828,297858,0
2007-03-07,6.7396,6.8439,6.7227,6.7573,144616,0
2007-03-08,6.7354,6.7791,6.5827,6.5957,180812,0
2007-03-09,6.5661,6.7439,6.5491,6.6878,128689,0
2007-03-12,6.6748,6.8481,6.6222,6.8178,111290,0
2007-03-13,6.8608,6.8608,6.614,6.7354,159064,0
2007-03-14,6.6789,6.8051,6.5491,6.5711,354682,0
2007-03-15,6.614,6.8439,6.5711,6.6789,292632,0
2007-03-16,6.8531,6.8531,6.6918,6.7086,297177,0
2007-03-19,6.6651,6.6918,6.4999,6.5437,339377,0
2007-03-20,6.6043,6.6043,6.4528,6.5567,721658,0
2007-03-21,6.5827,6.7481,6.5539,6.6878,1050345,0
2007-03-22,6.6488,7.0784,6.6488,6.995,513686,0
2007-03-23,7.0004,7.1266,6.8961,7.0697,121918,0
2007-03-26,7.0317,7.2128,7.0317,7.1689,190748,0
2007-03-27,7.1654,7.1733,7.0872,7.101,108336,0
2007-03-28,7.1266,7.1567,6.9046,7.101,195273,0
2007-03-29,7.1266,7.3874,7.1266,7.2993,322644,0
2007-03-30,7.3776,7.4566,6.9527,6.9527,2914153,0
2007-04-02,6.995,6.995,6.6488,6.8439,589850,0
2007-04-03,7.4915,7.4915,7.1522,7.3435,899641,0
2007-04-04,7.3874,7.4125,7.2523,7.3046,197044,0
2007-04-05,7.2607,7.3609,7.1843,7.3351,214045,0
2007-04-09,7.3654,7.4437,7.2401,7.3776,253147,0
2007-04-10,7.3351,7.5827,7.3351,7.4695,215112,0
2007-04-11,7.5171,7.5171,7.2705,7.3609,229822,0
2007-04-12,7.3874,7.5644,7.3874,7.5131,1547229,0
2007-04-13,7.5865,7.7483,7.392,7.626,417870,0
2007-04-16,7.6875,7.8216,7.5533,7.704,173033,0
2007-04-17,7.7601,7.7774,7.6434,7.7426,901407,0
2007-04-18,7.7995,7.9178,7.7348,7.8686,287943,0
2007-04-19,7.8635,8.0002,7.6182,8.0002,211215,0
2007-04-20,8.0076,8.2126,7.9468,8.1595,365685,0
2007-04-23,7.8216,7.978,7.7868,7.8216,344680,0
2007-04-24,7.843,7.8792,7.7995,7.8743,190445,0
2007-04-25,7.9073,7.9565,7.7166,7.8257,206964,0
2007-04-26,7.8479,7.9073,7.7261,7.8635,255597,0
2007-04-27,7.8216,7.8635,7.7483,7.8137,136414,0
2007-04-30,7.8216,7.8834,7.7956,7.7956,269178,0
2007-05-01,7.8216,7.8792,7.6923,7.8792,206118,0
2007-05-02,7.9295,8.0167,7.8089,7.843,143375,0
2007-05-03,7.843,8.0299,7.6953,7.8834,153912,0
2007-05-04,7.9178,8.038,7.8216,8.0208,184063,0
2007-05-07,8.0002,8.0002,7.8137,7.9649,118145,0
2007-05-08,8.0561,8.0561,7.8216,7.9911,100841,0
2007-05-09,7.9295,8.038,7.9016,8.0076,88455,0
2007-05-10,7.9393,8.038,7.8635,7.9862,214992,0
2007-05-11,8.0133,8.1153,7.904,8.0603,89802,0
2007-05-14,8.0347,8.1707,7.9739,8.0208,173599,0
2007-05-15,7.9254,8.113,7.9254,7.9952,126251,0
2007-05-16,8.0437,8.2126,8.0076,8.2091,403823,0
2007-05-17,8.2211,8.3433,8.2091,8.2476,299222,0
2007-05-18,8.2562,8.3468,8.2126,8.269,305702,0
2007-05-21,8.2818,8.3735,8.2425,8.2862,206682,0
2007-05-22,8.3468,8.4082,8.2349,8.4038,172874,0
2007-05-23,8.4082,8.4745,8.3168,8.3562,130864,0
2007-05-24,8.3297,8.3776,8.0208,8.0521,224836,0
2007-05-25,8.0603,8.1595,7.9911,8.1211,95213,0
2007-05-29,8.0561,8.1339,7.9649,8.066,207884,0
2007-05-30,7.9739,8.1339,7.9649,8.0437,84278,0
2007-05-31,8.0603,8.2349,8.0299,8.1096,284008,0
2007-06-01,8.2091,8.382,8.0776,8.3383,172887,0
2007-06-04,8.2862,8.539,8.269,8.5116,234407,0
2007-06-05,8.5046,8.7286,8.4524,8.5522,398693,0
2007-06-06,8.4604,8.539,8.2596,8.2862,208679,0
2007-06-07,8.2126,8.2126,7.8035,7.843,430284,0
2007-06-08,7.8686,7.9254,7.6568,7.7995,209538,0
2007-06-11,7.7956,7.9016,7.7388,7.8137,175703,0
2007-06-12,7.857,8.038,7.7774,7.8216,516458,0
2007-06-13,7.8686,8.0989,7.8308,8.0167,252895,0
2007-06-14,8.0479,8.3383,8.038,8.1664,130852,0
2007-06-15,8.2818,8.364,8.0989,8.1314,251904,0
2007-06-18,8.2126,8.2998,8.0479,8.2304,265191,0
2007-06-19,8.2126,8.3433,8.0167,8.1921,191459,0
2007-06-20,8.2476,8.2955,8.0208,8.1921,189889,0
2007-06-21,8.1707,8.369,7.9073,8.0825,164223,0
2007-06-22,8.066,8.3521,7.8479,8.3521,2003745,0
2007-06-25,8.3433,8.5735,8.2211,8.3433,349240,0
2007-06-26,8.456,8.4745,8.0437,8.2263,188574,0
2007-06-27,8.1153,8.1554,8.0133,8.0603,258914,0
2007-06-28,8.0694,8.2998,8.0694,8.1484,289571,0
2007-06-29,8.1946,8.369,7.9829,8.0603,384461,0
2007-07-02,8.1153,8.2562,8.0825,8.1595,311107,0
2007-07-03,8.2126,8.2476,8.0948,8.2263,66700,0
2007-07-05,8.1878,8.1878,7.9016,8.0521,175284,0
2007-07-06,8.0479,8.1921,8.0076,8.1707,247503,0
2007-07-09,8.1595,8.364,8.1595,8.2998,333327,0
2007-07-10,8.2304,8.3383,8.0825,8.1484,218278,0
2007-07-11,8.1767,8.2263,7.7995,7.9295,396909,0
2007-07-12,7.9468,7.9517,7.7348,7.9178,280842,0
2007-07-13,7.8834,7.9254,7.7924,7.9016,126516,0
2007-07-16,7.9468,7.9468,7.5614,7.5913,136863,0
2007-07-17,7.5827,7.604,7.1624,7.4482,385871,0
2007-07-18,7.3874,7.4658,7.1689,7.3046,193716,0
2007-07-19,7.3131,7.3951,7.1689,7.2128,196082,0
2007-07-20,7.1952,7.4171,6.8093,6.944,231580,0
2007-07-23,7.0004,7.0347,6.6878,6.8221,526771,0
2007-07-24,6.8312,7.0484,6.6828,6.6968,478061,0
2007-07-25,6.7304,6.8918,6.5491,6.8608,338304,0
2007-07-26,6.8572,6.87,6.5661,6.7698,304547,0
2007-07-27,6.7658,6.8826,6.3837,6.5785,283358,0
2007-07-30,6.6043,6.9094,6.3269,6.7044,481588,0
2007-07-31,6.7875,7.0222,6.7742,6.7875,319558,0
2007-08-01,6.7524,6.9527,6.532,6.8051,353903,0
2007-08-02,6.8572,7.1223,6.6789,6.8439,344388,0
2007-08-03,6.87,6.9263,6.4786,6.5751,412834,0
2007-08-06,6.2093,6.2311,5.0492,6.04,1021337,0
2007-08-07,6.0701,6.5661,5.8573,6.4008,395967,0
2007-08-08,6.4569,7.2607,6.4444,7.1872,647577,0
2007-08-09,7.1567,7.2341,6.87,7.0961,359670,0
2007-08-10,6.8659,7.2341,6.4615,7.0127,279516,0
2007-08-13,7.1404,7.3738,6.5607,7.1346,336639,0
2007-08-14,7.101,7.2128,6.2618,6.3744,397501,0
2007-08-15,6.3837,6.3837,5.5839,5.9446,671467,0
2007-08-16,5.8488,6.7791,5.4316,6.7791,555988,0
2007-08-17,7.0484,7.1442,6.6318,6.8221,393251,0
2007-08-20,6.6878,6.9356,6.4093,6.7044,339549,0
2007-08-21,6.7044,6.8918,6.5218,6.7742,259387,0
2007-08-22,6.8396,6.9356,6.614,6.7262,258008,0
2007-08-23,6.7698,6.7698,6.5218,6.5661,91010,0
2007-08-24,6.5827,6.875,6.5437,6.7262,122309,0
2007-08-27,6.7044,6.8221,6.4877,6.5957,113316,0
2007-08-28,6.5567,6.7573,6.4093,6.6918,292698,0
2007-08-29,6.7227,6.7481,6.3837,6.7044,174125,0
2007-08-30,6.6222,6.6488,6.4225,6.5751,139349,0
2007-08-31,6.5957,6.8137,6.5827,6.6434,133736,0
2007-09-04,6.6174,6.7791,6.532,6.7304,158993,0
2007-09-05,6.6578,6.7791,6.5785,6.6174,157743,0
2007-09-06,6.6318,6.7481,6.5957,6.6828,170564,0
2007-09-07,6.5607,6.5874,6.2835,6.3573,199635,0
2007-09-10,6.3837,6.3837,5.9137,6.0837,181626,0
2007-09-11,6.1225,6.127,5.8181,6.127,218844,0
2007-09-12,6.1008,6.2226,5.8621,6.1531,151868,0
2007-09-13,6.1136,6.2749,6.04,6.2137,91010,0
2007-09-14,6.1314,6.3962,6.0445,6.2835,119256,0
2007-09-17,6.2579,6.2835,5.8795,5.9311,248675,0
2007-09-18,5.9745,6.5049,5.8919,6.4225,273193,0
2007-09-19,6.4999,6.7791,6.4008,6.7262,295592,0
2007-09-20,6.7304,6.7304,6.379,6.5567,72907,0
2007-09-21,6.6174,6.6918,6.4615,6.4877,197300,0
2007-09-24,6.4746,6.6789,6.3619,6.4659,97251,0
2007-09-25,6.4054,6.5354,6.3442,6.5104,90856,0
2007-09-26,6.5265,6.6918,6.5265,6.6828,174088,0
2007-09-27,6.7009,6.7354,6.5957,6.7135,170328,0
2007-09-28,6.6968,6.7354,6.4999,6.5437,156289,0
2007-10-01,6.5785,6.7354,6.5144,6.7304,180019,0
2007-10-02,6.7304,6.7354,6.5661,6.6222,152630,0
2007-10-03,6.6263,6.6918,6.532,6.6878,305998,0
2007-10-04,6.7044,6.7304,6.614,6.6968,260873,0
2007-10-05,6.6488,6.6918,6.4569,6.67,205976,0
2007-10-08,6.6789,6.6789,6.3442,6.3837,297868,0
2007-10-09,6.3962,6.6434,6.1921,6.6434,167271,0
2007-10-10,6.6003,6.6578,6.4054,6.5539,116753,0
2007-10-11,6.5785,6.6357,6.2697,6.4746,206174,0
2007-10-12,6.4659,6.5049,6.3054,6.4925,78512,0
2007-10-15,6.4746,6.4746,6.1136,6.1793,180963,0
2007-10-16,6.1487,6.2264,5.9961,6.04,135551,0
2007-10-17,6.1225,6.1704,5.9397,6.1097,155817,0
2007-10-18,6.0919,6.0919,5.8795,6.0183,117314,0
2007-10-19,6.0183,6.0183,5.6009,5.6142,227532,0
2007-10-22,5.4968,5.7789,5.4622,5.74,204722,0
2007-10-23,5.7749,6.0574,5.74,5.9745,136622,0
2007-10-24,5.9137,5.9137,5.6579,5.8877,116569,0
2007-10-25,5.9397,5.9528,5.6315,5.7664,148461,0
2007-10-26,5.9012,5.9706,5.6098,5.6623,376194,0
2007-10-29,5.7358,5.8663,5.5619,5.649,173881,0
2007-10-30,5.5883,5.7707,5.3578,5.484,291639,0
2007-10-31,5.5185,5.6534,5.4751,5.5968,247985,0
2007-11-01,5.4709,5.5707,5.3883,5.4927,382453,0
2007-11-02,5.5883,5.853,5.4797,5.7841,179498,0
2007-11-05,5.7573,5.7573,5.3883,5.4536,153895,0
2007-11-06,5.3666,5.7273,5.3666,5.5014,380834,0
2007-11-07,5.3708,5.4187,4.932,5.1623,383199,0
2007-11-08,5.219,5.5361,5.0536,5.5316,167019,0
2007-11-09,5.4536,5.8919,5.4102,5.7749,196979,0
2007-11-12,5.7573,5.9397,5.7273,5.8404,468416,0
2007-11-13,5.9187,6.4317,5.8621,6.4225,236278,0
2007-11-14,6.4528,6.4528,5.8663,5.9794,132520,0
2007-11-15,5.9794,6.0701,5.8231,5.8488,155836,0
2007-11-16,5.8706,6.0574,5.8663,6.0487,280594,0
2007-11-19,5.9745,5.988,5.8663,5.8837,237586,0
2007-11-20,5.8706,6.0183,5.4187,5.5273,306386,0
2007-11-21,5.4536,5.4536,5.1623,5.2013,200738,0
2007-11-23,5.2579,5.3666,5.093,5.1492,67328,0
2007-11-26,5.1102,5.197,4.7583,4.7843,224327,0
2007-11-27,4.7625,4.9233,4.6495,4.7537,359807,0
2007-11-28,4.8016,5.0362,4.7625,4.9144,322979,0
2007-11-29,4.9144,5.0231,4.5975,4.6062,226591,0
2007-11-30,4.7105,4.7973,4.5583,4.5583,255977,0
2007-12-03,4.5454,4.5495,4.3236,4.3888,276493,0
2007-12-04,4.2889,4.3888,4.1846,4.3453,327775,0
2007-12-05,4.4454,4.6714,4.3367,4.6669,222345,0
2007-12-06,4.6669,5.1317,4.6669,5.1317,487496,0
2007-12-07,5.1363,5.3839,5.1188,5.1711,171039,0
2007-12-10,5.1535,5.3536,5.1535,5.3363,196822,0
2007-12-11,5.3839,5.5185,5.084,5.093,366204,0
2007-12-12,5.2145,5.3578,5.1143,5.2232,278658,0
2007-12-13,5.1317,5.4187,5.123,5.3839,189335,0
2007-12-14,5.3058,5.3578,5.1666,5.197,138439,0
2007-12-17,5.1711,5.2665,5.1623,5.1623,281258,0
2007-12-18,5.2493,5.5361,4.9405,5.4578,507347,0
2007-12-19,5.4102,5.7624,5.2622,5.3621,339104,0
2007-12-20,5.3404,5.4578,5.0711,5.3753,241018,0
2007-12-21,5.4622,5.9056,5.4622,5.9056,525147,0
2007-12-24,5.9187,6.1358,5.9187,6.097,189487,0
2007-12-26,5.9923,6.0837,5.8877,5.9056,169803,0
2007-12-27,5.8919,5.8919,5.3797,5.4144,150999,0
2007-12-28,5.4751,5.5883,5.0147,5.3275,300044,0
2007-12-31,5.1927,5.4102,4.919,5.2145,313645,0
2008-01-02,5.2319,5.297,4.9015,4.9059,126911,0
2008-01-03,4.9277,5.3099,4.832,4.832,188223,0
2008-01-04,4.8016,5.006,4.7148,4.7148,148315,0
2008-01-07,4.7583,4.997,4.5625,4.615,261724,0
2008-01-08,4.6278,4.8669,4.5757,4.5975,245058,0
2008-01-09,4.5713,4.7843,4.3021,4.6192,169004,0
2008-01-10,4.5495,5.0231,4.4366,4.932,169083,0
2008-01-11,4.8928,4.9623,4.463,4.5757,199696,0
2008-01-14,4.6626,4.8451,4.3671,4.6105,173210,0
2008-01-15,4.5975,4.6755,4.4108,4.4847,142942,0
2008-01-16,4.4889,4.8539,4.4108,4.7148,105180,0
2008-01-17,4.7277,4.9144,4.4149,4.832,203588,0
2008-01-18,4.8016,5.1927,4.3453,4.5583,321439,0
2008-01-22,4.3586,4.7364,4.2977,4.6408,187282,0
2008-01-23,4.5236,5.1143,4.3845,5.0451,262685,0
2008-01-24,5.1666,5.1751,4.7843,5.0624,167900,0
2008-01-25,5.2058,5.2884,5.0192,5.0276,121862,0
2008-01-28,5.0015,5.649,5.0015,5.6446,202660,0
2008-01-29,5.6707,5.6707,5.2709,5.4882,149392,0
2008-01-30,5.3797,5.4316,5.1798,5.2058,229544,0
2008-01-31,5.1317,5.4102,5.1188,5.3797,234083,0
2008-02-01,5.4405,5.4405,5.236,5.3666,128530,0
2008-02-04,5.4144,5.4232,5.2274,5.2622,105240,0
2008-02-05,5.1449,5.3404,4.919,5.1317,179246,0
2008-02-06,5.1841,5.4491,5.1059,5.123,218935,0
2008-02-07,5.1059,5.2622,5.0406,5.1751,154598,0
2008-02-08,5.2536,5.2536,4.932,5.0581,172461,0
2008-02-11,5.0231,5.0451,4.8928,4.932,73150,0
2008-02-12,4.9623,5.1751,4.9493,5.006,92069,0
2008-02-13,5.084,5.4014,4.9536,5.4014,152971,0
2008-02-14,5.4057,5.4057,5.0798,5.1317,104418,0
2008-02-15,5.0885,5.3275,5.0192,5.3144,99652,0
2008-02-19,5.4316,5.5406,5.1317,5.2798,166045,0
2008-02-20,5.236,5.4578,5.1927,5.3404,117850,0
2008-02-21,5.3753,5.4316,5.097,5.2274,190073,0
2008-02-22,5.2232,5.3144,5.1841,5.2319,237632,0
2008-02-25,5.197,5.2798,5.0451,5.2102,267069,0
2008-02-26,5.1623,5.297,4.9015,5.1841,388242,0
2008-02-27,5.123,5.236,5.084,5.1884,164898,0
2008-02-28,5.1363,5.2493,5.0798,5.1623,205479,0
2008-02-29,5.0406,5.1449,4.9144,4.919,183792,0
2008-03-03,4.9144,4.9753,4.6843,4.7669,200299,0
2008-03-04,4.7105,4.7322,4.3586,4.5191,194784,0
2008-03-05,4.593,4.7756,4.4759,4.6235,119540,0
2008-03-06,4.6495,4.693,4.2368,4.2368,218830,0
2008-03-07,4.241,4.3626,4.1237,4.1542,255141,0
2008-03-10,4.1714,4.4931,4.0716,4.2151,250726,0
2008-03-11,4.1324,4.6062,4.1324,4.5191,306715,0
2008-03-12,4.4975,4.6235,4.1585,4.315,374091,0
2008-03-13,4.3021,4.5062,4.1846,4.4454,295474,0
2008-03-14,4.4931,4.4931,4.1366,4.315,204038,0
2008-03-17,4.1932,4.454,4.1801,4.2847,369925,0
2008-03-18,4.3236,4.5757,4.3062,4.5539,340561,0
2008-03-19,4.5713,4.6799,4.3716,4.3716,256682,0
2008-03-20,4.4454,4.7322,4.2672,4.7191,915399,0
2008-03-24,4.7191,4.7929,4.393,4.5147,429893,0
2008-03-25,4.5191,4.6626,4.4366,4.5495,294135,0
2008-03-26,4.4889,4.6016,4.4759,4.5975,180234,0
2008-03-27,4.6235,4.7018,4.4801,4.4889,231173,0
2008-03-28,4.5191,4.5713,4.3716,4.3845,188472,0
2008-03-31,4.4149,4.6192,4.4149,4.5105,267687,0
2008-04-01,4.6364,4.7148,4.4801,4.5975,394392,0
2008-04-02,4.6062,4.8625,4.5191,4.7408,795836,0
2008-04-03,4.7105,4.7756,4.6016,4.7191,399713,0
2008-04-04,4.1932,4.5454,4.1673,4.441,405527,0
2008-04-07,4.467,4.6495,4.3453,4.4714,551721,0
2008-04-08,4.4714,4.5844,4.2802,4.3453,334988,0
2008-04-09,4.3671,4.4108,4.1932,4.2239,337757,0
2008-04-10,4.2019,4.3976,4.1846,4.3236,544430,0
2008-04-11,4.2368,4.3453,4.1237,4.1801,308460,0
2008-04-14,4.1542,4.2629,4.0498,4.0979,172250,0
2008-04-15,4.1324,4.1324,3.9847,4.1194,150546,0
2008-04-16,4.1628,4.1673,4.0412,4.0979,220951,0
2008-04-17,4.0673,4.2105,4.0454,4.0891,211910,0
2008-04-18,4.1932,4.2672,4.0847,4.2672,334795,0
2008-04-21,4.2672,4.2933,4.2019,4.2716,329490,0
2008-04-22,4.2453,4.2541,4.1324,4.1801,501599,0
2008-04-23,4.2151,4.2583,4.1714,4.2453,285968,0
2008-04-24,4.2453,4.2453,4.1628,4.1628,357524,0
2008-04-25,4.1628,4.3453,4.1628,4.328,857803,0
2008-04-28,4.3671,4.454,4.3236,4.328,889315,0
2008-04-29,4.3845,4.4975,4.3192,4.393,324251,0
2008-04-30,4.4149,4.4194,4.3021,4.3626,506332,0
2008-05-01,4.3497,4.454,4.3236,4.3497,451793,0
2008-05-02,4.4499,4.4499,4.3409,4.3976,285207,0
2008-05-05,4.4021,4.5147,4.3801,4.5105,312271,0
2008-05-06,4.467,4.6714,4.3716,4.6453,394895,0
2008-05-07,4.6495,4.6714,4.4454,4.4499,286814,0
2008-05-08,4.454,4.7322,4.4279,4.693,387475,0
2008-05-09,4.7277,4.8582,4.593,4.7625,177315,0
2008-05-12,4.7713,4.7756,4.567,4.7322,320044,0
2008-05-13,4.7364,5.093,4.6364,5.006,536939,0
2008-05-14,5.032,5.1274,4.9842,4.9884,370462,0
2008-05-15,4.9797,5.0231,4.8582,5.006,257442,0
2008-05-16,5.0362,5.0362,4.8928,4.9623,237036,0
2008-05-19,4.9753,5.1363,4.9493,5.0798,326502,0
2008-05-20,5.0711,5.2058,5.0231,5.0276,365015,0
2008-05-21,5.3448,5.4232,5.1751,5.2884,754547,0
2008-05-22,5.3275,5.4622,5.2274,5.4187,362583,0
2008-05-23,5.3797,5.4751,5.2145,5.3839,322962,0
2008-05-27,5.4014,5.4316,5.2145,5.3448,419454,0
2008-05-28,5.3797,5.4359,5.3797,5.4316,324794,0
2008-05-29,5.4272,5.6402,5.4144,5.5883,512142,0
2008-05-30,5.6054,5.8273,5.5968,5.8013,472736,0
2008-06-02,5.636,5.6837,4.932,4.9711,1158494,0
2008-06-03,5.0015,5.297,4.997,5.1535,497065,0
2008-06-04,5.123,5.2709,5.0406,5.1407,298306,0
2008-06-05,5.084,5.3969,5.084,5.3144,425234,0
2008-06-06,5.2884,5.2884,5.0362,5.0581,268993,0
2008-06-09,5.0711,5.1798,4.8582,4.8755,360912,0
2008-06-10,4.8495,5.0581,4.8408,4.9536,282648,0
2008-06-11,4.932,5.0362,4.6669,4.6714,267150,0
2008-06-12,4.7537,5.2058,4.7277,5.006,479847,0
2008-06-13,5.0406,5.297,4.8234,5.2013,353883,0
2008-06-16,5.3318,5.7273,5.2274,5.5055,748957,0
2008-06-17,5.5101,5.5101,5.3058,5.3753,368597,0
2008-06-18,5.3578,5.3578,5.0492,5.1407,393067,0
2008-06-19,5.1407,5.4144,5.1407,5.3536,325747,0
2008-06-20,5.3318,5.4102,5.1317,5.1317,491269,0
2008-06-23,4.8539,5.0406,4.7453,4.7756,510160,0
2008-06-24,4.7756,4.8669,4.5975,4.7494,343813,0
2008-06-25,4.7713,4.9928,4.7191,4.8669,252346,0
2008-06-26,4.7973,4.7973,4.5368,4.615,452715,0
2008-06-27,4.615,4.8103,4.4194,4.6626,1883972,0
2008-06-30,4.6192,4.8408,4.3453,4.3453,423441,0
2008-07-01,4.3062,4.5757,4.241,4.5147,325628,0
2008-07-02,4.5017,4.5062,4.3021,4.3021,595854,0
2008-07-03,4.3021,4.3626,4.1282,4.1366,451255,0
2008-07-07,3.9761,3.9761,3.724,3.8152,763465,0
2008-07-08,3.8067,4.1237,3.7675,4.0454,477668,0
2008-07-09,4.0152,4.0152,3.6763,3.724,356454,0
2008-07-10,3.7023,3.7977,3.5894,3.7023,682764,0
2008-07-11,3.5979,3.7327,3.5633,3.6282,595184,0
2008-07-14,3.6675,3.6849,3.585,3.637,471626,0
2008-07-15,3.6282,3.711,3.5284,3.5544,798823,0
2008-07-16,3.4807,3.6412,3.4762,3.585,750833,0
2008-07-17,3.6067,3.824,3.5762,3.6502,888720,0
2008-07-18,3.6675,3.7023,3.5806,3.6412,585329,0
2008-07-21,3.711,3.7588,3.585,3.6023,380384,0
2008-07-22,3.585,3.7023,3.5718,3.6806,511807,0
2008-07-23,3.7285,3.824,3.6108,3.7458,745916,0
2008-07-24,3.75,3.824,3.6849,3.7066,324892,0
2008-07-25,3.8413,3.8545,3.5979,3.6328,325284,0
2008-07-28,3.7977,3.7977,3.4762,3.5415,401671,0
2008-07-29,3.6412,3.8413,3.4807,3.824,288020,0
2008-07-30,3.3502,3.9108,3.3502,3.9066,335297,0
2008-07-31,3.8197,3.9151,3.7196,3.9151,268492,0
2008-08-01,3.9368,3.9761,3.8152,3.9498,320429,0
2008-08-04,3.9544,4.1237,3.9239,4.063,250181,0
2008-08-05,4.0979,4.0979,3.8197,3.9804,308371,0
2008-08-06,3.9066,3.9368,3.8283,3.8936,210580,0
2008-08-07,3.8109,4.0586,3.7675,3.8716,520469,0
2008-08-08,3.8545,4.0454,3.737,4.0454,397562,0
2008-08-11,4.0368,4.315,3.9715,4.2672,179310,0
2008-08-12,4.2323,4.2323,3.9715,3.9976,220749,0
2008-08-13,3.9761,4.1366,3.9629,4.1063,282465,0
2008-08-14,4.0544,4.2802,4.0324,4.1714,180418,0
2008-08-15,4.2977,4.4149,4.0544,4.1628,428518,0
2008-08-18,4.2323,4.6105,4.228,4.4931,501788,0
2008-08-19,4.5323,4.5757,4.2847,4.3453,444907,0
2008-08-20,4.393,4.5323,4.3021,4.467,290094,0
2008-08-21,4.4279,4.5625,4.393,4.5017,342228,0
2008-08-22,4.5713,4.7453,4.5105,4.7453,338922,0
2008-08-25,4.7494,4.7885,4.4931,4.6016,444707,0
2008-08-26,4.6322,4.7148,4.4847,4.5844,207102,0
2008-08-27,4.6105,4.7105,4.4847,4.615,244387,0
2008-08-28,4.7148,4.7973,4.593,4.78,291414,0
2008-08-29,4.7625,4.8799,4.6843,4.7756,251079,0
2008-09-02,4.8973,4.9797,4.7277,4.7843,258749,0
2008-09-03,4.6062,4.6453,4.4366,4.5844,711022,0
2008-09-04,4.5844,4.6582,4.454,4.4585,443515,0
2008-09-05,4.4499,4.454,4.2716,4.3626,469555,0
2008-09-08,4.6626,4.6626,4.189,4.2541,681590,0
2008-09-09,4.1932,4.2323,3.9544,4.0107,959816,0
2008-09-10,4.6799,4.6843,4.3367,4.3845,1212282,0
2008-09-11,4.328,4.5539,4.2889,4.4975,286460,0
2008-09-12,4.5713,4.58,4.4108,4.4889,177365,0
2008-09-15,4.4279,4.441,4.1324,4.2192,376538,0
2008-09-16,4.1324,4.3801,4.1324,4.3801,288602,0
2008-09-17,4.3541,4.3626,3.9108,3.9108,323004,0
2008-09-18,4.0019,4.2847,3.5415,4.0891,677741,0
2008-09-19,4.6888,4.6888,4.1932,4.3324,785976,0
2008-09-22,4.3236,4.328,3.6588,3.6937,630129,0
2008-09-23,4.0324,4.0324,3.6937,3.6978,261980,0
2008-09-24,3.7675,3.9282,3.4981,3.5068,405004,0
2008-09-25,3.7327,3.9066,3.5415,3.8067,224248,0
2008-09-26,3.7415,3.8545,3.585,3.8197,137045,0
2008-09-29,3.6588,4.3453,3.4762,4.3453,368761,0
2008-09-30,4.0498,4.0716,3.711,3.7327,297970,0
2008-10-01,4.2583,4.2583,3.524,3.6544,74096,0
2008-10-02,3.6502,4.0716,3.5024,3.5024,194055,0
2008-10-03,3.6719,3.8674,3.3808,3.42,139343,0
2008-10-06,3.3416,3.3416,2.5158,3.0722,598729,0
2008-10-07,2.9984,2.9984,2.6725,2.755,221224,0
2008-10-08,2.6247,2.7724,2.4029,2.4639,373770,0
2008-10-09,2.4683,2.5854,1.9076,1.9119,577398,0
2008-10-10,1.786,2.1509,1.4384,2.1509,602602,0
2008-10-13,2.1856,2.6375,2.0597,2.6116,343591,0
2008-10-14,2.8374,2.9679,2.1726,2.3508,320741,0
2008-10-15,2.316,2.316,1.9553,1.9553,214088,0
2008-10-16,1.9771,2.2768,1.8293,2.2118,196415,0
2008-10-17,2.1466,2.3986,1.9468,2.1379,354485,0
2008-10-20,2.1336,2.2378,2.1336,2.1946,231894,0
2008-10-21,2.1726,2.2597,2.0945,2.1466,151599,0
2008-10-22,2.0858,2.1421,1.951,1.9685,182097,0
2008-10-23,1.999,2.1117,1.8772,1.999,471891,0
2008-10-24,1.8293,1.9685,1.7817,1.9381,168875,0
2008-10-27,1.9685,2.1249,1.9381,1.9423,340673,0
2008-10-28,2.2204,2.2814,1.999,2.2204,438932,0
2008-10-29,2.2943,2.3116,2.0988,2.203,172813,0
2008-10-30,2.2943,2.303,2.0901,2.203,197057,0
2008-10-31,2.1726,2.429,2.1032,2.429,231400,0
2008-11-03,2.4769,2.5682,2.1816,2.5551,370182,0
2008-11-04,2.6116,2.9244,2.5203,2.8117,303410,0
2008-11-05,2.7594,2.8331,2.3814,2.3814,144052,0
2008-11-06,2.3508,2.3551,2.2378,2.2987,147322,0
2008-11-07,2.377,2.4554,2.2682,2.3898,272520,0
2008-11-10,2.4724,2.4945,1.9161,2.0554,405436,0
2008-11-11,1.999,2.0033,1.7381,1.8815,375435,0
2008-11-12,1.9161,2.0207,1.5338,1.5384,387935,0
2008-11-13,1.5644,1.7512,1.4644,1.7468,351918,0
2008-11-14,1.7165,1.7165,1.4776,1.5644,180050,0
2008-11-17,1.5644,1.6598,1.5251,1.647,175527,0
2008-11-18,1.634,1.7817,1.4644,1.6035,275040,0
2008-11-19,1.5818,1.6296,1.3991,1.5209,260810,0
2008-11-20,1.4733,1.4733,1.221,1.3644,378600,0
2008-11-21,1.4254,1.5904,1.3036,1.5426,414206,0
2008-11-24,1.6209,1.6643,1.3254,1.5251,730796,0
2008-11-25,1.5079,1.5514,1.4167,1.5514,203977,0
2008-11-26,1.5079,1.8815,1.4297,1.8555,396810,0
2008-11-28,1.8337,1.8337,1.7381,1.7817,77962,0
2008-12-01,1.7381,1.8643,1.5818,1.5947,248704,0
2008-12-02,1.6296,1.6296,1.5209,1.5991,141233,0
2008-12-03,1.5426,1.7033,1.5296,1.6775,150810,0
2008-12-04,1.634,1.7293,1.5338,1.573,111176,0
2008-12-05,1.5384,1.7338,1.4339,1.7338,139991,0
2008-12-08,1.7381,2.0293,1.7381,1.8513,315320,0
2008-12-09,1.8337,1.9468,1.5904,1.6166,276366,0
2008-12-10,1.6382,1.7077,1.5251,1.6425,107731,0
2008-12-11,1.5947,1.634,1.4557,1.4644,160508,0
2008-12-12,1.4557,1.6685,1.4297,1.6685,111497,0
2008-12-15,1.6731,1.725,1.5209,1.5556,172107,0
2008-12-16,1.5991,1.7424,1.4993,1.7424,249917,0
2008-12-17,1.7165,1.7685,1.573,1.7207,179120,0
2008-12-18,1.7033,1.7033,1.5687,1.6166,168888,0
2008-12-19,1.725,1.786,1.5818,1.5991,482904,0
2008-12-22,1.6253,1.7904,1.6122,1.7685,198660,0
2008-12-23,1.7685,1.7946,1.5991,1.647,389874,0
2008-12-24,1.6425,1.6425,1.5644,1.5775,174036,0
2008-12-26,1.5991,1.6382,1.5426,1.5991,98020,0
2008-12-29,1.5644,1.5904,1.4077,1.4993,316292,0
2008-12-30,1.5296,1.5556,1.4036,1.4907,268419,0
2008-12-31,1.4948,1.5991,1.4254,1.5818,275956,0
2009-01-02,1.5859,1.6382,1.4688,1.6122,388215,0
2009-01-05,1.6166,1.7165,1.5556,1.5904,291762,0
2009-01-06,1.6166,1.8862,1.6166,1.8685,231928,0
2009-01-07,1.8685,1.9119,1.647,1.6685,355333,0
2009-01-08,1.6816,1.7033,1.5904,1.6946,123197,0
2009-01-09,1.6991,1.6991,1.5644,1.5859,215291,0
2009-01-12,1.5775,1.5859,1.4862,1.5164,198980,0
2009-01-13,1.5036,1.5384,1.4339,1.4733,272918,0
2009-01-14,1.4339,1.4471,1.3687,1.3817,206170,0
2009-01-15,1.3775,1.3775,1.3036,1.3558,265736,0
2009-01-16,1.3775,1.5426,1.3775,1.4602,206037,0
2009-01-20,1.4817,1.5472,1.347,1.3558,204118,0
2009-01-21,1.3775,1.5209,1.3644,1.5164,210931,0
2009-01-22,1.4644,1.4776,1.3775,1.3862,177880,0
2009-01-23,1.334,1.4733,1.3036,1.4167,165341,0
2009-01-26,1.4471,1.5426,1.4254,1.4817,157391,0
2009-01-27,1.4862,1.573,1.4384,1.4644,103158,0
2009-01-28,1.4644,1.6253,1.3428,1.5556,263408,0
2009-01-29,1.6253,1.6253,1.4384,1.5079,143048,0
2009-01-30,1.573,1.573,1.3731,1.4036,201066,0
2009-02-02,1.3991,1.5338,1.3428,1.4907,138701,0
2009-02-03,1.5036,1.5209,1.4167,1.4862,114823,0
2009-02-04,1.4817,1.5209,1.3297,1.3297,254696,0
2009-02-05,1.3254,1.3817,1.2558,1.2862,153675,0
2009-02-06,1.2862,1.3165,1.2515,1.2818,307702,0
2009-02-09,1.2689,1.4776,1.195,1.2689,225972,0
2009-02-10,1.2603,1.3948,1.208,1.208,171516,0
2009-02-11,1.2384,1.2644,1.169,1.1731,163246,0
2009-02-12,1.1385,1.2036,1.0863,1.1168,81862,0
2009-02-13,1.1168,1.156,1.0951,1.1385,97272,0
2009-02-17,1.0905,1.1123,1.0646,1.0646,123971,0
2009-02-18,1.0733,1.3036,1.0256,1.0733,172774,0
2009-02-19,1.0951,1.169,1.0169,1.0602,135428,0
2009-02-20,1.0383,1.056,0.9863,1.0081,142674,0
2009-02-23,0.9996,1.0212,0.9082,0.9123,120802,0
2009-02-24,0.9255,0.9863,0.8691,0.9689,252998,0
2009-02-25,0.9386,0.9386,0.8691,0.8865,120685,0
2009-02-26,0.8994,1.0126,0.8691,0.8734,269097,0
2009-02-27,0.8038,0.9123,0.7604,0.8517,120039,0
2009-03-02,0.8343,0.8343,0.6518,0.6518,236709,0
2009-03-03,0.6692,0.6692,0.552,0.5909,199508,0
2009-03-04,0.6084,0.6955,0.6041,0.6648,153638,0
2009-03-05,0.6387,0.6387,0.5909,0.5909,119453,0
2009-03-06,0.5997,0.643,0.5868,0.6041,114630,0
2009-03-09,0.5909,0.6387,0.5779,0.5779,74248,0
2009-03-10,0.5779,0.6127,0.552,0.5737,238834,0
2009-03-11,0.5822,0.5909,0.5432,0.5475,145379,0
2009-03-12,0.5475,0.6041,0.5388,0.5909,232059,0
2009-03-13,0.5997,0.6562,0.5432,0.565,217266,0
2009-03-16,0.5868,0.9082,0.5868,0.8257,473208,0
2009-03-17,0.8561,0.8954,0.7039,0.8257,306239,0
2009-03-18,0.8257,0.9996,0.8082,0.9996,307185,0
2009-03-19,1.0775,1.169,1.056,1.0775,408814,0
2009-03-20,1.0905,1.143,1.0298,1.0822,475476,0
2009-03-23,1.1731,1.3599,1.1603,1.3599,468870,0
2009-03-24,1.3817,1.4209,1.3165,1.3948,410208,0
2009-03-25,1.4209,1.5251,1.3036,1.3991,375901,0
2009-03-26,1.4384,1.5209,1.3904,1.4297,306271,0
2009-03-27,1.221,1.4339,1.221,1.2906,390833,0
2009-03-30,1.3254,1.334,1.1299,1.1341,551676,0
2009-03-31,1.1731,1.3687,1.1731,1.3297,622916,0
2009-04-01,1.3122,1.4123,1.3036,1.4123,416919,0
2009-04-02,1.4557,1.6166,1.4514,1.6122,669086,0
2009-04-03,1.6296,1.8467,1.6166,1.8467,1036798,0
2009-04-06,1.7512,1.7512,1.3558,1.6946,373833,0
2009-04-07,1.6209,1.6296,1.4557,1.5472,280837,0
2009-04-08,1.5687,1.6166,1.5296,1.6166,65927,0
2009-04-09,1.6731,1.7207,1.6166,1.712,247781,0
2009-04-13,1.6946,1.7381,1.5556,1.6862,153373,0
2009-04-14,1.6862,1.712,1.5818,1.6122,120990,0
2009-04-15,1.5904,1.647,1.573,1.647,45104,0
2009-04-16,1.6685,1.6946,1.6035,1.6946,106423,0
2009-04-17,1.7033,1.7077,1.5818,1.647,194163,0
2009-04-20,1.5859,1.6035,1.4384,1.4471,182540,0
2009-04-21,1.4123,1.5164,1.3687,1.5164,209877,0
2009-04-22,1.5209,1.5904,1.4209,1.4993,182407,0
2009-04-23,1.5079,1.5644,1.4514,1.4776,147610,0
2009-04-24,1.5209,1.6035,1.4776,1.5036,304208,0
2009-04-27,1.4776,1.5123,1.3036,1.3644,387981,0
2009-04-28,1.3384,1.5991,1.3036,1.573,265467,0
2009-04-29,1.5556,1.7381,1.4602,1.6512,315294,0
2009-04-30,1.7033,1.7381,1.5036,1.5472,328672,0
2009-05-01,1.5472,1.5991,1.5164,1.5338,170061,0
2009-05-04,1.56,1.6296,1.4862,1.4993,376445,0
2009-05-05,1.4427,1.5164,1.4254,1.4948,395604,0
2009-05-06,1.4948,1.4948,1.4123,1.4733,196039,0
2009-05-07,1.5296,1.6122,1.4817,1.5426,216089,0
2009-05-08,1.5818,1.964,1.4817,1.8685,798906,0
2009-05-11,1.8903,1.8989,1.7381,1.8164,422787,0
2009-05-12,1.8643,1.9553,1.7601,1.7991,525777,0
2009-05-13,1.8034,1.8034,1.6946,1.7077,223905,0
2009-05-14,1.7165,1.7946,1.6904,1.7033,242264,0
2009-05-15,1.6991,1.7512,1.6209,1.7293,197948,0
2009-05-18,1.7601,1.8467,1.7381,1.8209,156366,0
2009-05-19,1.8209,1.8685,1.7642,1.7991,293465,0
2009-05-20,1.825,1.8862,1.7381,1.7555,265021,0
2009-05-21,1.725,1.8121,1.7165,1.7817,95883,0
2009-05-22,1.7904,1.7946,1.7165,1.7424,150380,0
2009-05-26,1.7381,1.8685,1.6862,1.825,296506,0
2009-05-27,1.825,1.838,1.7773,1.7773,182227,0
2009-05-28,1.7946,1.8337,1.7424,1.8034,136976,0
2009-05-29,1.8034,1.8121,1.7601,1.8078,199088,0
2009-06-01,1.8078,1.838,1.8078,1.8337,251863,0
2009-06-02,1.838,1.8989,1.8078,1.8862,208242,0
2009-06-03,1.8685,2.012,1.8685,1.9468,311826,0
2009-06-04,1.9728,2.064,1.9031,2.0423,269899,0
2009-06-05,2.0771,2.0945,1.9553,2.012,128643,0
2009-06-08,2.0075,2.0423,1.9119,1.9946,147347,0
2009-06-09,2.0207,2.1379,2.0207,2.0467,174729,0
2009-06-10,2.0815,2.1249,2.0033,2.0815,170083,0
2009-06-11,2.1249,2.164,2.0682,2.0729,207135,0
2009-06-12,2.064,2.1421,2.0207,2.1421,89012,0
2009-06-15,2.1292,2.4247,2.1075,2.3551,320409,0
2009-06-16,2.3596,2.4334,2.1987,2.3596,311450,0
2009-06-17,2.3898,2.4769,2.3508,2.4162,317247,0
2009-06-18,2.4075,2.5767,2.377,2.5158,166545,0
2009-06-19,2.5767,2.6941,2.4986,2.5854,425759,0
2009-06-22,2.5767,2.5767,2.4554,2.4769,377052,0
2009-06-23,2.4769,2.5898,2.4639,2.5158,172704,0
2009-06-24,2.5463,2.5551,2.429,2.4465,283398,0
2009-06-25,2.4378,2.5595,2.4162,2.5331,180398,0
2009-06-26,2.4986,2.72,2.4986,2.72,949564,0
2009-06-29,2.7029,2.7158,2.642,2.6506,392104,0
2009-06-30,2.6506,2.794,2.6506,2.7462,289268,0
2009-07-01,2.7897,2.9333,2.7897,2.9157,271752,0
2009-07-02,2.9333,2.9984,2.8374,2.9157,470272,0
2009-07-06,2.8592,2.8898,2.768,2.8725,342717,0
2009-07-07,2.8028,2.8028,2.4465,2.5638,596493,0
2009-07-08,2.5551,2.5595,2.216,2.2725,412440,0
2009-07-09,2.216,2.6116,2.216,2.4901,449171,0
2009-07-10,2.4594,2.4639,2.2553,2.3204,242676,0
2009-07-13,2.3422,2.429,2.2292,2.429,213232,0
2009-07-14,2.4205,2.5638,2.3986,2.5377,125662,0
2009-07-15,2.5943,2.6854,2.4986,2.6769,333304,0
2009-07-16,2.6462,2.6725,2.6203,2.6552,190914,0
2009-07-17,2.6638,2.6638,2.5248,2.5767,152237,0
2009-07-20,2.5985,2.603,2.4594,2.5158,191468,0
2009-07-21,2.5421,2.5767,2.4508,2.4769,140264,0
2009-07-22,2.4508,2.5638,2.4508,2.5638,151543,0
2009-07-23,2.5854,2.6725,2.5291,2.6071,229510,0
2009-07-24,2.6071,2.6769,2.5463,2.5682,201260,0
2009-07-27,2.603,2.6291,2.4986,2.5943,210707,0
2009-07-28,2.5595,2.7158,2.5595,2.6941,182344,0
2009-07-29,2.7985,2.7985,2.5509,2.6116,189794,0
2009-07-30,2.6071,2.7331,2.5943,2.6332,304978,0
2009-07-31,2.6116,2.6552,2.5638,2.5854,271151,0
2009-08-03,2.6593,2.6593,2.5463,2.6071,326699,0
2009-08-04,2.5854,2.6247,2.5421,2.5682,169151,0
2009-08-05,2.5767,2.6071,2.5421,2.5595,173678,0
2009-08-06,2.5116,2.5767,2.4029,2.4986,283449,0
2009-08-07,2.5551,2.7377,2.5331,2.7029,239924,0
2009-08-10,2.7158,2.7291,2.1856,2.3508,1416422,0
2009-08-11,2.3508,2.4334,2.1117,2.1336,1063626,0
2009-08-12,2.1292,2.3246,1.999,2.2422,682823,0
2009-08-13,2.216,2.2335,2.1336,2.1553,572073,0
2009-08-14,2.1509,2.1509,2.0858,2.1336,211239,0
2009-08-17,2.1117,2.1336,2.0336,2.0423,365561,0
2009-08-18,2.064,2.1032,2.0075,2.0901,230648,0
2009-08-19,2.0901,2.0988,2.0467,2.064,252495,0
2009-08-20,2.064,2.1117,2.038,2.064,261874,0
2009-08-21,2.0988,2.1466,2.0858,2.1292,356267,0
2009-08-24,2.1421,2.2725,2.1421,2.1726,246099,0
2009-08-25,2.1816,2.203,2.1292,2.1379,146055,0
2009-08-26,2.1816,2.1816,2.1249,2.1509,153342,0
2009-08-27,2.1597,2.164,2.1161,2.1421,108385,0
2009-08-28,2.1726,2.1946,2.1292,2.1421,173214,0
2009-08-31,2.1421,2.1726,2.064,2.0682,400871,0
2009-09-01,2.0682,2.0858,1.86,1.9381,455347,0
2009-09-02,1.9293,2.0554,1.925,1.999,139437,0
2009-09-03,2.0075,2.064,1.9553,2.0423,184698,0
2009-09-04,2.0207,2.0771,1.9771,1.999,273459,0
2009-09-08,2.0163,2.0509,1.8903,1.9208,260928,0
2009-09-09,1.9119,1.9468,1.8862,1.9338,257016,0
2009-09-10,1.9381,1.9553,1.8862,1.9553,233033,0
2009-09-11,1.9771,2.0423,1.9728,2.0423,230000,0
2009-09-14,2.0423,2.1684,2.012,2.1597,285539,0
2009-09-15,2.164,2.3898,2.1509,2.3639,338643,0
2009-09-16,2.3898,2.4378,2.3246,2.4162,397344,0
2009-09-17,2.4117,2.4683,2.303,2.3073,402940,0
2009-09-18,2.3378,2.4423,2.3246,2.3465,318217,0
2009-09-21,2.303,2.303,2.2204,2.2768,282896,0
2009-09-22,2.2902,2.3856,2.2768,2.3508,201744,0
2009-09-23,2.3465,2.3943,2.303,2.303,311958,0
2009-09-24,2.3204,2.4423,2.1726,2.3508,648478,0
2009-09-25,2.3898,2.5767,2.3898,2.5116,629530,0
2009-09-28,2.5203,2.6071,2.5158,2.5812,430929,0
2009-09-29,2.5943,2.642,2.5463,2.5638,586592,0
2009-09-30,2.5854,2.6291,2.5638,2.6203,475785,0
2009-10-01,2.6203,2.6203,2.5638,2.5682,534912,0
2009-10-02,2.5248,2.5421,2.4769,2.4901,420728,0
2009-10-05,2.5291,2.5898,2.4986,2.5898,616866,0
2009-10-06,2.6071,2.6593,2.5725,2.603,952934,0
2009-10-07,2.4378,2.503,2.3596,2.4814,539666,0
2009-10-08,2.4945,2.5291,2.4378,2.5073,280206,0
2009-10-09,2.4901,2.4986,2.429,2.4986,163748,0
2009-10-12,2.4986,2.5421,2.4465,2.4857,207475,0
2009-10-13,2.4857,2.4857,2.3943,2.4465,196808,0
2009-10-14,2.4639,2.4945,2.4378,2.4901,349992,0
2009-10-15,2.4857,2.4986,2.4334,2.4814,130798,0
2009-10-16,2.4554,2.4769,2.4205,2.4423,112718,0
2009-10-19,2.4465,2.4857,2.4117,2.4639,234928,0
2009-10-20,2.4683,2.4683,2.3898,2.3898,266720,0
2009-10-21,2.3898,2.4334,2.2814,2.2902,266207,0
2009-10-22,2.2768,2.3465,2.2422,2.3204,286439,0
2009-10-23,2.3246,2.4029,2.2249,2.2378,168203,0
2009-10-26,2.2509,2.4029,2.2509,2.3683,431280,0
2009-10-27,2.3683,2.4205,2.3465,2.3551,111192,0
2009-10-28,2.3551,2.3943,2.1856,2.1856,254286,0
2009-10-29,2.3898,2.3898,2.1856,2.2597,466139,0
2009-10-30,2.2597,2.429,2.2466,2.3073,503543,0
2009-11-02,2.3073,2.4334,2.2768,2.3336,286067,0
2009-11-03,2.3378,2.3596,2.2466,2.2943,207026,0
2009-11-04,2.2987,2.3422,2.2292,2.2509,175175,0
2009-11-05,2.2854,2.377,2.2814,2.3725,146790,0
2009-11-06,2.3246,2.4814,2.2854,2.3986,287075,0
2009-11-09,2.3986,2.3986,2.0682,2.1553,1062161,0
2009-11-10,2.1075,2.2597,1.9553,2.1726,1201666,0
2009-11-11,2.1856,2.2335,2.0945,2.2249,358126,0
2009-11-12,2.2249,2.2335,2.0815,2.1292,367637,0
2009-11-13,2.1336,2.164,2.0682,2.1207,229479,0
2009-11-16,2.1379,2.1684,2.1032,2.1597,254541,0
2009-11-17,2.1421,2.1684,2.1075,2.1292,147143,0
2009-11-18,2.1161,2.1466,2.1032,2.1292,132943,0
2009-11-19,2.1161,2.1466,2.0858,2.1292,184005,0
2009-11-20,2.1032,2.1421,2.0033,2.1075,266332,0
2009-11-23,2.1509,2.1509,2.0336,2.1292,362455,0
2009-11-24,2.1292,2.1726,2.0682,2.1726,170038,0
2009-11-25,2.177,2.1946,2.1032,2.1117,125410,0
2009-11-27,2.0858,2.1553,2.064,2.064,136346,0
2009-11-30,2.064,2.1032,2.0163,2.0858,224918,0
2009-12-01,2.1032,2.1292,2.0207,2.0729,195510,0
2009-12-02,2.0729,2.0945,2.0509,2.064,162040,0
2009-12-03,2.0771,2.0815,2.0293,2.0423,166815,0
2009-12-04,2.0945,2.1075,2.064,2.1075,108697,0
2009-12-07,2.1075,2.2076,2.1075,2.1856,163537,0
2009-12-08,2.164,2.1946,2.1292,2.1336,143940,0
2009-12-09,2.1421,2.203,2.0901,2.1379,162373,0
2009-12-10,2.1379,2.1553,2.0858,2.1032,108890,0
2009-12-11,2.1249,2.1292,2.0771,2.1032,97155,0
2009-12-14,2.1292,2.203,2.1075,2.19,138839,0
2009-12-15,2.1726,2.2378,2.1292,2.1336,348690,0
2009-12-16,2.1597,2.216,2.1336,2.19,276486,0
2009-12-17,2.1726,2.2335,2.164,2.203,197684,0
2009-12-18,2.2292,2.2987,2.1726,2.1946,983729,0
2009-12-21,2.216,2.2854,2.216,2.2682,393665,0
2009-12-22,2.2725,2.2814,2.2509,2.2509,388280,0
2009-12-23,2.216,2.216,2.1726,2.1946,334718,0
2009-12-24,2.2292,2.2725,2.1946,2.2422,171609,0
2009-12-28,2.2597,2.2597,2.064,2.1207,496792,0
2009-12-29,2.1292,2.1292,2.0248,2.0509,563300,0
2009-12-30,2.0293,2.0293,1.951,2.012,955504,0
2009-12-31,2.012,2.012,1.9597,1.9814,440118,0
2010-01-04,2.0207,2.0207,1.7381,1.7946,1350730,0
2010-01-05,1.8121,1.8209,1.6643,1.6991,1043922,0
2010-01-06,1.6775,1.712,1.5775,1.6643,1356992,0
2010-01-07,1.6643,1.7293,1.6382,1.6904,476061,0
2010-01-08,1.6904,1.6991,1.6512,1.6904,365415,0
2010-01-11,1.6991,1.7381,1.6557,1.6731,511997,0
2010-01-12,1.6512,1.6862,1.6296,1.647,387052,0
2010-01-13,1.6643,1.6946,1.6296,1.6862,388296,0
2010-01-14,1.6946,1.725,1.6775,1.7165,417162,0
2010-01-15,1.7207,1.7512,1.6946,1.7033,1710274,0
2010-01-19,1.712,1.7946,1.7077,1.7773,252735,0
2010-01-20,1.7685,1.925,1.7685,1.8772,557100,0
2010-01-21,1.8947,1.9076,1.8467,1.8862,369317,0
2010-01-22,1.8903,1.951,1.8467,1.8903,513024,0
2010-01-25,1.9076,1.9771,1.8729,1.9381,225191,0
2010-01-26,1.9381,1.951,1.8337,1.8685,326842,0
2010-01-27,1.86,1.8903,1.825,1.8772,214695,0
2010-01-28,1.8862,1.8862,1.825,1.8337,214956,0
2010-01-29,1.8467,1.8772,1.8293,1.8685,157009,0
2010-02-01,1.8772,1.8772,1.8164,1.8467,181537,0
2010-02-02,1.8555,1.8729,1.7817,1.8467,349009,0
2010-02-03,1.8513,1.8729,1.8121,1.825,302766,0
2010-02-04,1.8209,1.8685,1.7338,1.7685,275878,0
2010-02-05,1.7555,1.7601,1.6731,1.7293,371300,0
2010-02-08,1.725,1.7555,1.6904,1.6904,135704,0
2010-02-09,1.7165,1.7817,1.6425,1.7685,278604,0
2010-02-10,1.7773,1.7773,1.6946,1.7729,113914,0
2010-02-11,1.7601,1.7773,1.7165,1.7685,114165,0
2010-02-12,1.7512,1.7773,1.725,1.7555,88033,0
2010-02-16,1.7555,1.8772,1.7381,1.8467,203508,0
2010-02-17,1.86,1.8643,1.8425,1.86,74525,0
2010-02-18,1.8643,1.8772,1.8121,1.838,114023,0
2010-02-19,1.838,1.8729,1.8209,1.8467,149497,0
2010-02-22,1.8555,1.925,1.8467,1.925,128535,0
2010-02-23,1.9119,1.9381,1.8815,1.8862,177976,0
2010-02-24,1.8989,1.9208,1.8729,1.9119,203142,0
2010-02-25,1.9119,1.9423,1.8903,1.9381,154615,0
2010-02-26,1.9468,2.0207,1.9468,1.964,277664,0
2010-03-01,1.9771,2.064,1.9771,2.0509,192413,0
2010-03-02,2.0597,2.1597,2.0509,2.1075,341497,0
2010-03-03,2.0858,2.2682,2.0554,2.2204,606989,0
2010-03-04,2.2249,2.2943,2.1987,2.2638,320676,0
2010-03-05,2.2854,2.3116,2.2509,2.2725,635997,0
2010-03-08,2.2854,2.3116,2.2597,2.2987,279272,0
2010-03-09,2.2987,2.3246,2.2509,2.303,180466,0
2010-03-10,2.303,2.3204,2.2854,2.3073,137947,0
2010-03-11,2.303,2.3336,2.2814,2.3336,174311,0
2010-03-12,2.3336,2.4117,2.3204,2.377,399643,0
2010-03-15,2.3943,2.4029,2.3465,2.3856,180317,0
2010-03-16,2.3856,2.4594,2.3683,2.4075,199787,0
2010-03-17,2.4247,2.4901,2.4205,2.4814,371860,0
2010-03-18,2.4857,2.5421,2.3814,2.3856,491565,0
2010-03-19,2.3986,2.4465,2.3291,2.3943,554223,0
2010-03-22,2.3898,2.3898,2.2902,2.377,418569,0
2010-03-23,2.3856,2.429,2.3596,2.4075,255873,0
2010-03-24,2.3943,2.4508,2.3856,2.4334,205266,0
2010-03-25,2.4508,2.4769,2.3856,2.3856,322526,0
2010-03-26,2.3898,2.4769,2.3336,2.3639,380271,0
2010-03-29,2.3856,2.429,2.3639,2.4029,408344,0
2010-03-30,2.4334,2.4423,2.3943,2.3943,400189,0
2010-03-31,2.4423,2.5421,2.4117,2.4594,960050,0
2010-04-01,2.5158,2.5595,2.4814,2.5116,811392,0
2010-04-05,2.5203,2.5421,2.4508,2.5421,641453,0
2010-04-06,2.5331,2.5377,2.4857,2.4945,408614,0
2010-04-07,2.4986,2.5248,2.3986,2.4075,308885,0
2010-04-08,2.3336,2.4986,2.3116,2.4901,386294,0
2010-04-09,2.4814,2.5073,2.4029,2.4334,207407,0
2010-04-12,2.4247,2.4378,2.3898,2.4205,297434,0
2010-04-13,2.4117,2.4508,2.4075,2.4378,153695,0
2010-04-14,2.4508,2.5551,2.4508,2.5509,396035,0
2010-04-15,2.5595,2.5985,2.5291,2.5421,321650,0
2010-04-16,2.5421,2.5898,2.4508,2.4639,432303,0
2010-04-19,2.4508,2.5158,2.4378,2.4465,140144,0
2010-04-20,2.4508,2.4769,2.4117,2.4465,189686,0
2010-04-21,2.4554,2.5331,2.4423,2.5073,170353,0
2010-04-22,2.5116,2.5595,2.4465,2.5551,167035,0
2010-04-23,2.5529,2.5529,2.4996,2.5439,131674,0
2010-04-26,2.5421,2.5595,2.4554,2.4639,368942,0
2010-04-27,2.4594,2.4769,2.3898,2.3898,216884,0
2010-04-28,2.4334,2.4769,2.4117,2.4465,138008,0
2010-04-29,2.503,2.5551,2.4334,2.5291,376812,0
2010-04-30,2.5421,2.5509,2.4334,2.4508,273473,0
2010-05-03,2.4554,2.4814,2.4075,2.429,196935,0
2010-05-04,2.3898,2.3986,2.3465,2.3943,267241,0
2010-05-05,2.3204,2.4857,2.2076,2.4247,509403,0
2010-05-06,2.4029,2.429,2.2076,2.2204,373696,0
2010-05-07,2.2249,2.2597,2.1117,2.1509,503731,0
2010-05-10,2.4724,2.4724,2.2638,2.3683,311329,0
2010-05-11,2.3465,2.4683,2.3378,2.429,260088,0
2010-05-12,2.4857,2.503,2.4378,2.4769,217324,0
2010-05-13,2.4769,2.5158,2.4554,2.4639,77985,0
2010-05-14,2.4554,2.4554,2.3336,2.3725,137478,0
2010-05-17,2.3986,2.4205,2.2597,2.2854,317996,0
2010-05-18,2.3291,2.3725,2.2854,2.2987,257971,0
2010-05-19,2.2814,2.3116,2.1336,2.2378,369483,0
2010-05-20,2.1816,2.2249,2.0901,2.1856,544054,0
2010-05-21,2.1421,2.1987,2.1249,2.1856,339864,0
2010-05-24,2.19,2.1946,2.0336,2.0509,333546,0
2010-05-25,1.9338,1.9771,1.8685,1.9381,587091,0
2010-05-26,1.9293,2.0771,1.9119,1.964,307924,0
2010-05-27,2.012,2.0597,1.9857,2.038,193943,0
2010-05-28,2.038,2.1553,1.9597,2.1075,363931,0
2010-06-01,2.1249,2.3898,2.1249,2.2553,533845,0
2010-06-02,2.2553,2.2943,2.19,2.2249,385541,0
2010-06-03,2.2204,2.3898,2.2076,2.3508,502709,0
2010-06-04,2.3073,2.3422,2.2204,2.2204,439380,0
2010-06-07,2.2422,2.2553,2.0945,2.0988,349372,0
2010-06-08,2.1161,2.1207,1.9381,1.9685,557755,0
2010-06-09,1.9946,2.0729,1.9208,1.925,439695,0
2010-06-10,1.9597,2.1553,1.9208,2.1509,410063,0
2010-06-11,2.1292,2.1292,2.0336,2.1161,230471,0
2010-06-14,2.1207,2.1816,2.0858,2.1207,267795,0
2010-06-15,2.1509,2.2076,2.0988,2.1466,206717,0
2010-06-16,2.1379,2.2118,2.0901,2.0945,247609,0
2010-06-17,2.1207,2.1421,2.0729,2.1032,175879,0
2010-06-18,2.1161,2.1249,2.0682,2.0901,288423,0
2010-06-21,2.1292,2.1597,2.0858,2.0945,243586,0
2010-06-22,2.1292,2.1946,2.0901,2.0901,278531,0
2010-06-23,2.0858,2.1987,2.0858,2.1509,336103,0
2010-06-24,2.1509,2.1856,2.1075,2.1075,457859,0
2010-06-25,2.1292,2.203,2.0771,2.1032,6065714,0
2010-06-28,2.1379,2.303,2.1117,2.2422,861972,0
2010-06-29,2.316,2.316,2.1421,2.1421,1128770,0
2010-06-30,2.1761,2.226,2.1352,2.1761,580431,0
2010-07-01,2.216,2.2466,2.1075,2.2204,942604,0
2010-07-02,2.0423,2.1726,2.0423,2.0554,625943,0
2010-07-06,2.0509,2.1336,2.0033,2.0033,361620,0
2010-07-07,2.0248,2.038,1.9685,1.9771,327982,0
2010-07-08,2.0293,2.0682,1.9771,1.9771,307341,0
2010-07-09,2.0075,2.0336,1.9685,2.0336,233719,0
2010-07-12,2.0467,2.0771,1.999,2.0336,206377,0
2010-07-13,2.0597,2.0682,2.0248,2.064,302876,0
2010-07-14,2.0467,2.0901,2.0207,2.0509,202375,0
2010-07-15,2.0509,2.0988,2.0248,2.0771,193823,0
2010-07-16,2.0467,2.0945,2.012,2.0682,181693,0
2010-07-19,2.0988,2.0988,2.012,2.0336,178801,0
2010-07-20,1.999,2.1032,1.999,2.0988,130887,0
2010-07-21,2.0988,2.0988,2.0554,2.064,124827,0
2010-07-22,2.1075,2.1075,2.064,2.0988,78926,0
2010-07-23,2.0988,2.1207,2.064,2.1075,178487,0
2010-07-26,2.1292,2.1726,2.1075,2.1684,272067,0
2010-07-27,2.1726,2.203,2.1684,2.1684,349454,0
2010-07-28,2.1816,2.216,2.1726,2.1856,144598,0
2010-07-29,2.3291,2.3291,2.1946,2.1946,227855,0
2010-07-30,2.2076,2.2553,2.1726,2.2422,303908,0
2010-08-02,2.2725,2.2725,2.1856,2.216,375772,0
2010-08-03,2.216,2.2204,2.1553,2.19,256781,0
2010-08-04,2.2118,2.2597,2.1946,2.2292,166657,0
2010-08-05,2.2378,2.2638,2.2204,2.2292,146951,0
2010-08-06,2.216,2.2814,2.1987,2.2814,198707,0
2010-08-09,2.2854,2.2854,2.2422,2.2768,226075,0
2010-08-10,2.2378,2.2378,2.1726,2.1726,358423,0
2010-08-11,2.1726,2.2682,2.1336,2.2638,313586,0
2010-08-12,2.2118,2.2378,2.1856,2.2118,157226,0
2010-08-13,2.1987,2.216,2.1336,2.1816,300718,0
2010-08-16,2.164,2.2292,2.1509,2.1684,179076,0
2010-08-17,2.203,2.203,2.1726,2.1816,125528,0
2010-08-18,2.203,2.2638,2.1987,2.2249,180253,0
2010-08-19,2.2249,2.3073,2.1816,2.1987,347805,0
2010-08-20,2.1726,2.2597,2.1726,2.19,345676,0
2010-08-23,2.203,2.2814,2.203,2.2682,178130,0
2010-08-24,2.2466,2.2466,2.1946,2.1987,190617,0
2010-08-25,2.2378,2.2509,2.1726,2.2378,351330,0
2010-08-26,2.2597,2.2768,2.1987,2.2292,138456,0
2010-08-27,2.1726,2.2638,2.1421,2.2553,91824,0
2010-08-30,2.2597,2.2768,2.2292,2.2466,148970,0
2010-08-31,2.2199,2.2865,2.2199,2.2466,134999,0
2010-09-01,2.2638,2.2943,2.2466,2.2814,233234,0
2010-09-02,2.303,2.316,2.2682,2.2943,199227,0
2010-09-03,2.2943,2.4075,2.2854,2.3336,304843,0
2010-09-07,2.3465,2.4769,2.3116,2.3725,353408,0
2010-09-08,2.3725,2.4724,2.3725,2.3898,205449,0
2010-09-09,2.4117,2.4814,2.3725,2.4334,204119,0
2010-09-10,2.4594,2.4857,2.4075,2.4117,282241,0
2010-09-13,2.4334,2.4683,2.3508,2.4247,297255,0
2010-09-14,2.4117,2.5377,2.3943,2.503,373843,0
2010-09-15,2.5331,2.5377,2.4769,2.503,214871,0
2010-09-16,2.4814,2.5331,2.4594,2.5291,174956,0
2010-09-17,2.5421,2.5509,2.5203,2.5463,153189,0
2010-09-20,2.5421,2.6071,2.5421,2.6071,287644,0
2010-09-21,2.6375,2.7245,2.6375,2.6941,782116,0
2010-09-22,2.7158,2.7594,2.5767,2.6593,480666,0
2010-09-23,2.6506,2.6725,2.6247,2.6375,167800,0
2010-09-24,2.6552,2.8117,2.6506,2.72,390158,0
2010-09-27,2.72,2.8246,2.7158,2.8159,341052,0
2010-09-28,2.7897,2.8505,2.7637,2.8461,356752,0
2010-09-29,2.8505,2.8725,2.8374,2.8678,260388,0
2010-09-30,2.8727,2.9169,2.8416,2.9083,430343,0
2010-10-01,2.9333,2.9767,2.8898,2.9112,594078,0
2010-10-04,2.9461,2.9505,2.9112,2.9157,473866,0
2010-10-05,2.9679,2.9984,2.9333,2.9333,800202,0
2010-10-06,2.8725,2.9199,2.8505,2.8898,608774,0
2010-10-07,2.9068,2.9068,2.7506,2.7811,676248,0
2010-10-08,2.7854,2.8419,2.7811,2.8159,148885,0
2010-10-11,2.7985,2.8765,2.7985,2.8419,248879,0
2010-10-12,2.8202,2.8374,2.7811,2.794,331786,0
2010-10-13,2.7985,2.8331,2.7854,2.8246,370479,0
2010-10-14,2.8331,2.8678,2.7854,2.8551,272521,0
2010-10-15,2.8505,2.8637,2.8028,2.8461,140165,0
2010-10-18,2.8419,2.8853,2.8028,2.8461,285764,0
2010-10-19,2.8419,2.881,2.7245,2.755,237113,0
2010-10-20,2.7724,2.8678,2.7724,2.8551,278941,0
2010-10-21,2.8551,2.9068,2.8202,2.8678,230349,0
2010-10-22,2.8637,2.8898,2.8117,2.8202,160520,0
2010-10-25,2.8246,2.9199,2.8246,2.9157,261895,0
2010-10-26,2.9333,2.9546,2.8941,2.9333,298391,0
2010-10-27,2.9244,2.9546,2.9199,2.9419,140188,0
2010-10-28,2.9546,2.9767,2.9333,2.9724,188221,0
2010-10-29,2.9639,3.0574,2.9499,2.9872,224535,0
2010-11-01,2.9724,3.0375,2.8551,2.9068,267170,0
2010-11-02,2.9546,2.9546,2.8551,2.9029,194755,0
2010-11-03,2.9112,2.9546,2.8725,2.9419,131772,0
2010-11-04,3.0026,3.0505,2.9461,3.02,262198,0
2010-11-05,3.0375,3.1068,2.9546,3.0069,279644,0
2010-11-08,3.0285,3.0896,2.9244,2.9852,271297,0
2010-11-09,2.9896,3.0416,2.9505,2.9679,263361,0
2010-11-10,2.9635,2.9808,2.8461,2.9157,280945,0
2010-11-11,2.8983,2.9546,2.8765,2.8941,146039,0
2010-11-12,2.9333,2.9984,2.8678,2.9068,203973,0
2010-11-15,2.9288,2.9896,2.8983,2.9068,189147,0
2010-11-16,2.881,2.9112,2.7897,2.8461,221916,0
2010-11-17,2.8637,2.9157,2.8246,2.8461,181472,0
2010-11-18,2.9029,2.9767,2.8725,2.9724,184085,0
2010-11-19,2.9767,2.9767,2.8073,2.9068,650976,0
2010-11-22,2.9112,2.9546,2.8941,2.9419,145569,0
2010-11-23,2.9333,2.9808,2.8898,2.9112,132415,0
2010-11-24,2.9505,2.9505,2.8725,2.9333,111567,0
2010-11-26,2.9374,2.9635,2.9157,2.9199,49646,0
2010-11-29,2.9461,2.9461,2.8983,2.9029,133986,0
2010-11-30,2.8992,2.9523,2.8769,2.8947,447950,0
2010-12-01,2.9546,2.9724,2.9157,2.9374,128646,0
2010-12-02,2.9505,2.9679,2.9029,2.9112,251574,0
2010-12-03,2.8983,2.9546,2.8853,2.9288,102117,0
2010-12-06,2.9112,2.9419,2.8898,2.9068,384706,0
2010-12-07,2.9333,2.9724,2.8983,2.9546,271531,0
2010-12-08,2.9724,3.0069,2.9635,2.9767,181775,0
2010-12-09,2.9896,3.0634,2.9808,3.02,235782,0
2010-12-10,3.0285,3.0896,2.9546,3.0808,125656,0
2010-12-13,3.0938,3.0938,3.0462,3.0852,268756,0
2010-12-14,3.1068,3.1068,3.0592,3.0766,382016,0
2010-12-15,3.0808,3.1068,3.0505,3.0505,406180,0
2010-12-16,3.0462,3.1028,3.0416,3.0634,419558,0
2010-12-17,3.0766,3.1068,3.0547,3.0634,186267,0
2010-12-20,3.0592,3.0766,2.9984,2.9984,532884,0
2010-12-21,2.881,3.0938,2.8461,3.0244,451888,0
2010-12-22,3.02,3.0505,2.9808,2.9896,226614,0
2010-12-23,3.0156,3.0462,2.9679,2.9767,258570,0
2010-12-27,2.9852,3.02,2.9333,2.9896,127070,0
2010-12-28,3.0069,3.0505,2.9333,2.9461,168239,0
2010-12-29,2.9435,3.0015,2.9435,3.0015,204681,0
2010-12-30,3.0103,3.0146,2.9614,2.9703,193943,0
2010-12-31,3.0153,3.0729,2.9865,3.0298,110458,0
2011-01-03,3.0416,3.0592,2.9635,3.0416,184384,0
2011-01-04,3.0634,3.0634,2.9984,3.0244,186723,0
2011-01-05,2.9984,3.0416,2.9984,3.02,127084,0
2011-01-06,3.0416,3.0416,2.9984,2.9984,195228,0
2011-01-07,2.9984,3.0547,2.9852,2.9984,100207,0
2011-01-10,2.9984,3.033,2.9592,3.0026,104513,0
2011-01-11,3.0375,3.0375,2.9546,2.9724,355400,0
2011-01-12,2.9852,3.0156,2.9505,2.9679,564458,0
2011-01-13,2.9939,3.0026,2.8853,2.9112,298543,0
2011-01-14,2.9333,2.9767,2.9333,2.9505,293314,0
2011-01-18,2.9546,3.0112,2.9333,3.0112,264664,0
2011-01-19,3.0069,3.0416,2.9592,2.9635,186053,0
2011-01-20,2.9592,3.02,2.9592,2.9852,146571,0
2011-01-21,3.02,3.0416,2.9635,2.9679,86940,0
2011-01-24,2.9939,3.0592,2.9808,3.0416,136876,0
2011-01-25,3.0416,3.0634,3.0026,3.0416,221989,0
2011-01-26,3.0592,3.0852,3.02,3.0634,175688,0
2011-01-27,3.0766,3.0808,3.0416,3.0722,188460,0
2011-01-28,3.0852,3.0896,3.02,3.0375,284598,0
2011-01-31,3.0729,3.0826,3.0153,3.0682,123460,0
2011-02-01,3.1068,3.1765,3.0896,3.1721,483419,0
2011-02-02,3.1721,3.3676,3.1589,3.3111,394369,0
2011-02-03,3.2981,3.3894,3.2764,3.3676,230729,0
2011-02-04,3.3938,3.4112,3.3025,3.3459,280445,0
2011-02-07,3.3634,3.4546,3.3502,3.4025,209437,0
2011-02-08,3.4112,3.4156,3.2808,3.3591,339642,0
2011-02-09,3.3634,3.4156,3.324,3.3982,166664,0
2011-02-10,3.3676,3.4676,3.3329,3.4156,165241,0
2011-02-11,3.4156,3.4807,3.4156,3.4634,198137,0
2011-02-14,3.4634,3.4807,3.4329,3.459,203636,0
2011-02-15,3.4939,3.5762,3.4329,3.4981,259452,0
2011-02-16,3.5415,3.6108,3.5197,3.5502,261147,0
2011-02-18,3.5544,3.6067,3.5068,3.6067,244055,0
2011-02-22,3.5415,3.6199,3.5415,3.6153,287627,0
2011-02-23,3.6199,3.6806,3.5633,3.5806,248180,0
2011-02-24,3.6067,3.6588,3.5806,3.6282,173210,0
2011-02-25,3.6108,3.6544,3.6067,3.6108,172432,0
2011-02-28,3.6268,3.6493,3.6132,3.6268,90349,0
2011-03-01,3.6807,3.7163,3.6273,3.6494,176778,0
2011-03-02,3.6228,3.6673,3.6052,3.6584,75905,0
2011-03-03,3.6983,3.7829,3.6228,3.7294,216264,0
2011-03-04,3.7415,3.7675,3.6328,3.6502,154317,0
2011-03-07,3.5633,3.6023,2.9984,3.3286,1511636,0
2011-03-08,3.372,3.372,3.2981,3.3502,279486,0
2011-03-09,3.3546,3.3894,3.3068,3.3676,230322,0
2011-03-10,3.3697,3.3964,3.3254,3.3344,245400,0
2011-03-11,3.3286,3.4329,3.3286,3.3808,246634,0
2011-03-14,3.3546,3.3763,3.2591,3.2851,272440,0
2011-03-15,3.2025,3.2285,3.0938,3.1765,646341,0
2011-03-16,3.1589,3.2244,3.1589,3.1807,392860,0
2011-03-17,3.2011,3.2855,3.1522,3.1922,220619,0
2011-03-18,3.2278,3.2677,3.1968,3.2232,175379,0
2011-03-21,3.2545,3.3388,3.1968,3.3388,265818,0
2011-03-22,3.2944,3.4142,3.2944,3.4053,277125,0
2011-03-23,3.5371,3.5762,3.4243,3.4762,278611,0
2011-03-24,3.5068,3.585,3.4546,3.4807,298060,0
2011-03-25,3.4984,3.5829,3.463,3.4897,182887,0
2011-03-28,3.511,3.5718,3.5024,3.5284,159910,0
2011-03-29,3.5415,3.546,3.4893,3.5024,188346,0
2011-03-30,3.534,3.5653,3.4897,3.534,188155,0
2011-03-31,3.5482,3.6204,3.5003,3.5914,449935,0
2011-04-01,3.6052,3.614,3.4675,3.4854,340666,0
2011-04-04,3.5208,3.5386,3.432,3.4942,402656,0
2011-04-05,3.4942,3.5075,3.4454,3.472,295180,0
2011-04-06,3.441,3.5475,3.432,3.5075,166491,0
2011-04-07,3.5252,3.5475,3.4542,3.4809,98869,0
2011-04-08,3.4809,3.4809,3.383,3.4231,253197,0
2011-04-11,3.383,3.4231,3.259,3.2811,282383,0
2011-04-12,3.21,3.2677,3.1434,3.2232,426371,0
2011-04-13,3.25,3.2988,3.2188,3.25,111275,0
2011-04-14,3.2766,3.2855,3.2278,3.2766,80177,0
2011-04-15,3.2855,3.3122,3.2545,3.2633,108846,0
2011-04-18,3.2368,3.259,3.2144,3.2321,125783,0
2011-04-19,3.241,3.2855,3.1522,3.1878,163222,0
2011-04-20,3.241,3.241,3.1389,3.1611,258015,0
2011-04-21,3.1832,3.241,3.1256,3.2368,224467,0
2011-04-25,3.2057,3.2455,3.1522,3.241,178080,0
2011-04-26,3.259,3.259,3.1968,3.2188,120865,0
2011-04-27,3.2278,3.2677,3.2188,3.259,83782,0
2011-04-28,3.2633,3.2633,3.2321,3.2455,59017,0
2011-04-29,3.2652,3.3323,3.2409,3.3226,104526,0
2011-05-02,3.3743,3.3876,3.259,3.3122,148740,0
2011-05-03,3.3521,3.3521,3.2811,3.3211,192259,0
2011-05-04,3.3388,3.3388,3.2766,3.3211,103532,0
2011-05-05,3.2766,3.3166,3.1878,3.2368,190638,0
2011-05-06,3.2232,3.3743,3.2188,3.25,144107,0
2011-05-09,3.3298,3.3298,3.2188,3.3254,168484,0
2011-05-10,3.3478,3.3656,3.3122,3.3298,95458,0
2011-05-11,3.3298,3.3298,3.2855,3.3211,130696,0
2011-05-12,3.3254,3.3298,3.2633,3.3211,125441,0
2011-05-13,3.3254,3.3298,3.2633,3.3254,180006,0
2011-05-16,3.3254,3.3298,3.2766,3.3298,91226,0
2011-05-17,3.3166,3.3254,3.2633,3.3077,141264,0
2011-05-18,3.3254,3.3611,3.3032,3.3388,253076,0
2011-05-19,3.3521,3.3743,3.3478,3.3656,168646,0
2011-05-20,3.3298,3.4186,3.3298,3.3521,133412,0
2011-05-23,3.3077,3.4011,3.2855,3.3298,334575,0
2011-05-24,3.3298,3.4186,3.3166,3.3697,204757,0
2011-05-25,3.3743,3.4098,3.3344,3.3964,108355,0
2011-05-26,3.3964,3.4011,3.3166,3.3566,102085,0
2011-05-27,3.3566,3.441,3.3521,3.4098,147830,0
2011-05-31,3.4314,3.5294,3.4314,3.5107,189061,0
2011-06-01,3.5252,3.5562,3.4454,3.4454,181269,0
2011-06-02,3.4498,3.5252,3.3697,3.4854,134676,0
2011-06-03,3.463,3.4942,3.383,3.4364,165030,0
2011-06-06,3.4098,3.5475,3.3876,3.4588,138036,0
2011-06-07,3.4726,3.5181,3.4227,3.477,147697,0
2011-06-08,3.4273,3.5406,3.3502,3.4817,243157,0
2011-06-09,3.5088,3.5498,3.4908,3.5361,144131,0
2011-06-10,3.543,3.543,3.463,3.534,211300,0
2011-06-13,3.5075,3.654,3.5075,3.6095,526615,0
2011-06-14,3.5963,3.6408,3.5786,3.6228,215671,0
2011-06-15,3.6052,3.6052,3.4231,3.4897,198466,0
2011-06-16,3.4908,3.5088,3.3093,3.4002,195571,0
2011-06-17,3.4363,3.5498,3.4138,3.468,205094,0
2011-06-20,3.4764,3.5521,3.4277,3.5475,140203,0
2011-06-21,3.5786,3.614,3.5029,3.6008,227705,0
2011-06-22,3.6041,3.6493,3.4456,3.5633,246027,0
2011-06-23,3.5134,3.5951,3.4319,3.545,373690,0
2011-06-24,3.5633,3.6222,3.4545,3.545,6713665,0
2011-06-27,3.5724,3.6087,3.4545,3.5994,374131,0
2011-06-28,3.6178,3.6178,3.5633,3.5994,253416,0
2011-06-29,3.6132,3.6132,3.5088,3.5361,438305,0
2011-06-30,3.5435,3.6346,3.5195,3.5291,322589,0
2011-07-01,3.5225,3.6178,3.5225,3.5905,594961,0
2011-07-05,3.6041,3.6904,3.5861,3.654,711266,0
2011-07-06,3.6314,3.7718,3.5768,3.7356,471341,0
2011-07-07,3.7537,3.7808,3.6632,3.7446,313691,0
2011-07-08,3.7673,3.7673,3.6493,3.7128,237752,0
2011-07-11,3.7128,3.7173,3.6041,3.6178,292068,0
2011-07-12,3.6178,3.7039,3.5816,3.6676,144527,0
2011-07-13,3.6722,3.7356,3.6493,3.6946,270015,0
2011-07-14,3.6857,3.6946,3.5181,3.5315,350167,0
2011-07-15,3.5498,3.6405,3.459,3.4908,208095,0
2011-07-18,3.4908,3.4908,3.2187,3.2914,586240,0
2011-07-19,3.3234,3.391,3.3141,3.3637,228353,0
2011-07-20,3.3865,3.4363,3.3184,3.3274,231362,0
2011-07-21,3.3321,3.4456,3.3321,3.4363,268927,0
2011-07-22,3.4183,3.477,3.3683,3.3865,119909,0
2011-07-25,3.3865,3.5272,3.3274,3.3368,356012,0
2011-07-26,3.3051,3.459,3.2687,3.3141,342216,0
2011-07-27,3.3003,3.3141,3.2412,3.246,456507,0
2011-07-28,3.2232,3.3502,3.2232,3.2778,259423,0
2011-07-29,3.2633,3.352,3.1977,3.2306,303012,0
2011-08-01,3.2778,3.3411,3.2505,3.3051,278054,0
2011-08-02,3.3051,3.3098,3.2256,3.2584,284733,0
2011-08-03,3.2596,3.2778,2.8017,3.1192,968525,0
2011-08-04,3.0783,3.1552,2.9922,2.9965,387295,0
2011-08-05,2.9784,3.0647,2.7835,2.9105,450179,0
2011-08-08,1.9267,2.7745,1.5504,2.4933,1116617,0
2011-08-09,2.5388,2.6974,2.2667,2.5661,919729,0
2011-08-10,2.5614,2.6294,2.4027,2.4165,575085,0
2011-08-11,2.4299,2.72,2.4027,2.684,557821,0
2011-08-12,2.6883,2.7745,2.6205,2.6386,280361,0
2011-08-15,2.6702,2.7565,2.6702,2.7382,260641,0
2011-08-16,2.7337,2.8017,2.6794,2.7565,423318,0
2011-08-17,2.7745,2.9423,2.7701,2.8516,448579,0
2011-08-18,2.7745,2.8834,2.72,2.7565,397790,0
2011-08-19,2.72,2.8699,2.6794,2.7019,309739,0
2011-08-22,2.8245,2.8245,2.6521,2.6883,306823,0
2011-08-23,2.7019,2.8788,2.6702,2.865,568365,0
2011-08-24,2.865,2.983,2.7472,2.8788,267673,0
2011-08-25,2.9105,2.9466,2.7835,2.8788,295327,0
2011-08-26,2.8607,2.9423,2.797,2.8878,385270,0
2011-08-29,2.915,3.0194,2.9014,3.0147,201510,0
2011-08-30,3.0012,3.0465,2.8834,2.965,165772,0
2011-08-31,2.977,3.0249,2.8905,2.9528,241803,0
2011-09-01,2.9466,3.0465,2.8424,2.8516,192534,0
2011-09-02,2.7704,2.8518,2.7223,2.7656,218657,0
2011-09-06,2.7396,2.8472,2.7208,2.8049,168075,0
2011-09-07,2.7676,2.9358,2.7676,2.8984,143803,0
2011-09-08,2.8657,2.9219,2.7721,2.8285,217094,0
2011-09-09,2.7879,2.838,2.72,2.7426,176034,0
2011-09-12,2.72,2.8061,2.6657,2.7835,129600,0
2011-09-13,2.7879,2.8742,2.72,2.838,221372,0
2011-09-14,2.8516,2.8834,2.761,2.7792,300074,0
2011-09-15,2.7835,2.8424,2.6023,2.7879,594013,0
2011-09-16,2.7956,2.8423,2.7256,2.8001,270564,0
2011-09-19,2.7518,2.8105,2.72,2.7655,152415,0
2011-09-20,2.7835,2.897,2.7835,2.838,261579,0
2011-09-21,2.838,2.856,2.6974,2.7111,165027,0
2011-09-22,2.7382,2.7426,2.498,2.5661,534852,0
2011-09-23,2.5806,2.702,2.5806,2.6693,212903,0
2011-09-26,2.684,2.7245,2.6157,2.7067,172077,0
2011-09-27,2.7676,2.7862,2.7208,2.7814,381401,0
2011-09-28,2.7771,2.8472,2.7113,2.7161,215081,0
2011-09-29,2.7676,2.8142,2.6506,2.7721,266506,0
2011-09-30,2.7496,2.7938,2.6362,2.6511,287916,0
2011-10-03,2.6459,2.7862,2.5619,2.5619,422327,0
2011-10-04,2.5198,2.7256,2.4918,2.6974,432539,0
2011-10-05,2.6459,2.735,2.6413,2.702,202079,0
2011-10-06,2.6459,2.7862,2.6459,2.7814,200129,0
2011-10-07,2.7582,2.7721,2.6742,2.6927,271224,0
2011-10-10,2.73,2.7814,2.6228,2.7396,210001,0
2011-10-11,2.7256,2.7862,2.6648,2.7862,151987,0
2011-10-12,2.8001,2.8377,2.7442,2.8285,201996,0
2011-10-13,2.8049,2.8377,2.7396,2.833,149093,0
2011-10-14,2.8423,2.8562,2.7535,2.819,158470,0
2011-10-17,2.8472,2.8751,2.7442,2.7535,221651,0
2011-10-18,2.7676,2.8142,2.7535,2.7814,280710,0
2011-10-19,2.7909,2.9125,2.7909,2.889,175016,0
2011-10-20,2.889,2.9125,2.735,2.8472,228068,0
2011-10-21,2.903,2.9358,2.8612,2.9219,186555,0
2011-10-24,2.9219,2.9686,2.9079,2.9639,155393,0
2011-10-25,2.9358,2.9872,2.8751,2.903,170199,0
2011-10-26,2.9358,2.9872,2.8657,2.978,138337,0
2011-10-27,2.9965,3.2163,2.992,3.2022,369110,0
2011-10-28,3.2022,3.2022,3.0058,3.0807,279306,0
2011-10-31,3.1389,3.1882,3.055,3.0748,257900,0
2011-11-01,2.8562,3.0015,2.8562,2.903,276521,0
2011-11-02,2.9686,3.0387,2.9405,3.02,162576,0
2011-11-03,3.0574,3.1508,2.9686,3.1415,146961,0
2011-11-04,3.1161,3.1496,3.0393,3.0874,144551,0
2011-11-07,3.09,3.1604,2.9872,3.0762,88418,0
2011-11-08,3.1042,3.1884,3.02,3.1791,130763,0
2011-11-09,3.0762,3.1508,2.9825,2.9965,201858,0
2011-11-10,3.0153,3.0666,2.9639,2.9825,140415,0
2011-11-11,3.02,3.0387,2.9872,3.0153,118359,0
2011-11-14,2.992,3.0153,2.917,2.9499,137509,0
2011-11-15,2.9358,3.09,2.917,3.0574,152634,0
2011-11-16,3.0341,3.0995,2.9825,2.992,133129,0
2011-11-17,3.0058,3.0666,2.9358,2.9593,121475,0
2011-11-18,2.9686,3.0666,2.9405,3.0293,103320,0
2011-11-21,2.978,3.0153,2.889,2.9543,197858,0
2011-11-22,2.9543,2.992,2.8562,2.889,167681,0
2011-11-23,2.8657,2.917,2.7814,2.7909,233635,0
2011-11-25,2.7909,2.8235,2.7113,2.7113,83293,0
2011-11-28,2.8285,2.9079,2.7676,2.8377,168652,0
2011-11-29,2.8423,2.8423,2.7582,2.819,67074,0
2011-11-30,2.922,3.0109,2.8432,2.9517,265014,0
2011-12-01,2.9358,2.9452,2.833,2.8516,215742,0
2011-12-02,2.8905,2.9673,2.8423,2.9578,157977,0
2011-12-05,2.9825,3.0246,2.9593,3.0058,104538,0
2011-12-06,3.0153,3.0826,2.977,3.0443,160360,0
2011-12-07,3.0632,3.1306,2.9962,3.1161,154920,0
2011-12-08,3.0632,3.0826,2.9865,2.9912,125163,0
2011-12-09,3.0106,3.1402,2.9818,3.1114,215634,0
2011-12-12,3.0153,3.1161,3.0056,3.0443,111545,0
2011-12-13,3.0682,3.1402,3.0298,3.1065,264294,0
2011-12-14,3.0874,3.1211,3.0056,3.0729,179923,0
2011-12-15,3.1211,3.1592,3.0443,3.1496,175972,0
2011-12-16,3.1737,3.1737,3.0443,3.1161,234081,0
2011-12-19,3.1306,3.1352,3.0443,3.0539,131612,0
2011-12-20,3.1211,3.2121,3.0632,3.193,182547,0
2011-12-21,3.2409,3.2409,3.0922,3.2074,81664,0
2011-12-22,3.2074,3.2409,3.1592,3.2121,107128,0
2011-12-23,3.2362,3.2362,3.1306,3.1786,66817,0
2011-12-27,3.1306,3.2074,3.0826,3.1448,164758,0
2011-12-28,3.1306,3.1832,3.0539,3.1448,118034,0
2011-12-29,3.1402,3.1882,3.1017,3.1161,92393,0
2011-12-30,3.1017,3.1257,3.0153,3.0298,163918,0
2012-01-03,3.0393,3.1402,3.0153,3.1114,120758,0
2012-01-04,3.0922,3.1161,3.001,3.0874,162664,0
2012-01-05,3.0632,3.0826,3.0153,3.0778,93345,0
2012-01-06,3.0539,3.1161,3.0106,3.0826,159887,0
2012-01-09,3.0874,3.0922,3.0249,3.0489,111588,0
2012-01-10,3.0874,3.0874,3.0298,3.0826,103222,0
2012-01-11,3.0778,3.0922,3.0443,3.0922,41716,0
2012-01-12,3.0922,3.1065,3.0489,3.097,59875,0
2012-01-13,3.0682,3.1306,3.0346,3.1257,93060,0
2012-01-17,3.1114,3.1448,3.0586,3.1211,111976,0
2012-01-18,3.1352,3.2074,3.0922,3.2025,189088,0
2012-01-19,3.2121,3.2506,3.1448,3.2458,106675,0
2012-01-20,3.2458,3.3323,3.2169,3.3033,116527,0
2012-01-23,3.2601,3.3179,3.2458,3.2746,34579,0
2012-01-24,3.2409,3.3226,3.2409,3.2891,101509,0
2012-01-25,3.2506,3.3033,3.2264,3.2986,103566,0
2012-01-26,3.2891,3.3179,3.2506,3.2986,96640,0
2012-01-27,3.3083,3.3513,3.2697,3.3226,113967,0
2012-01-30,3.3033,3.3513,3.2938,3.3323,103667,0
2012-01-31,3.3358,3.3703,3.2671,3.3557,171893,0
2012-02-01,3.3756,3.3946,3.3226,3.3802,169552,0
2012-02-02,3.3756,3.3946,3.3083,3.3899,108581,0
2012-02-03,3.4331,3.5101,3.385,3.4666,200771,0
2012-02-06,3.4428,3.5049,3.4282,3.4473,106372,0
2012-02-07,3.4331,3.5243,3.4186,3.5049,173366,0
2012-02-08,3.5049,3.558,3.4811,3.5243,127548,0
2012-02-09,3.5291,3.582,3.4092,3.4377,89239,0
2012-02-10,3.4139,3.4186,3.3802,3.385,92812,0
2012-02-13,3.4186,3.4523,3.3706,3.4377,83254,0
2012-02-14,3.4234,3.4234,3.3612,3.3946,65651,0
2012-02-15,3.4186,3.4186,3.3418,3.3418,79049,0
2012-02-16,3.3658,3.4234,3.3083,3.3179,165182,0
2012-02-17,3.3371,3.5003,3.2409,3.4523,176327,0
2012-02-21,3.4761,3.4859,3.4139,3.4282,295043,0
2012-02-22,3.4092,3.4714,3.3612,3.3612,128367,0
2012-02-23,3.3706,3.5049,3.3612,3.4428,108771,0
2012-02-24,3.4043,3.4523,3.385,3.4092,69514,0
2012-02-27,3.3658,3.4473,3.3612,3.4377,79173,0
2012-02-28,3.4377,3.457,3.4043,3.4092,82365,0
2012-02-29,3.4096,3.5216,3.3587,3.3587,148687,0
2012-03-01,3.3802,3.4666,3.3756,3.4282,268171,0
2012-03-02,3.4396,3.4543,3.3703,3.3756,147032,0
2012-03-05,3.3612,3.4523,3.3562,3.4139,211173,0
2012-03-06,3.3852,3.4199,3.3557,3.3852,123675,0
2012-03-07,3.4199,3.4199,3.3606,3.4149,126496,0
2012-03-08,3.4246,3.4297,3.3606,3.3952,361016,0
2012-03-09,3.3899,3.4092,3.3612,3.3706,281789,0
2012-03-12,3.3995,3.4043,3.3562,3.3802,452782,0
2012-03-13,3.3899,3.3946,3.3612,3.3899,252233,0
2012-03-14,3.385,3.4043,3.3612,3.3802,134636,0
2012-03-15,3.3612,3.4428,3.3612,3.385,249765,0
2012-03-16,3.3756,3.4494,3.3756,3.4396,364835,0
2012-03-19,3.4523,3.4523,3.3612,3.4043,1259574,0
2012-03-20,3.3899,3.4139,3.3802,3.3899,315869,0
2012-03-21,3.3946,3.4186,3.3946,3.3995,200530,0
2012-03-22,3.3946,3.4331,3.3612,3.385,524256,0
2012-03-23,3.3852,3.4001,3.3606,3.3852,319825,0
2012-03-26,3.4246,3.4246,3.3606,3.4001,435138,0
2012-03-27,3.4001,3.4001,3.3606,3.3756,860930,0
2012-03-28,3.3952,3.4049,3.3703,3.3756,307429,0
2012-03-29,3.3703,3.3952,3.3656,3.3656,289016,0
2012-03-30,3.3706,3.385,3.3129,3.3179,504461,0
2012-04-02,3.3211,3.3952,3.3211,3.3756,1046618,0
2012-04-03,3.3756,3.4199,3.3557,3.3703,496247,0
2012-04-04,3.3508,3.4297,3.3164,3.4149,280326,0
2012-04-05,3.3952,3.4098,3.3311,3.3606,102770,0
2012-04-09,3.3262,3.3458,3.2769,3.2965,260516,0
2012-04-10,3.3065,3.3211,3.1882,3.1882,413259,0
2012-04-11,3.2326,3.2769,3.1979,3.2326,304330,0
2012-04-12,3.2426,3.2426,3.1932,3.2374,161647,0
2012-04-13,3.2277,3.2769,3.1635,3.1733,280532,0
2012-04-16,3.1831,3.2621,3.1784,3.2472,142636,0
2012-04-17,3.2621,3.2621,3.2031,3.2277,218413,0
2012-04-18,3.2178,3.2426,3.1831,3.1831,172083,0
2012-04-19,3.1831,3.2079,3.0896,3.1046,246123,0
2012-04-20,3.1389,3.1979,3.0896,3.1784,237567,0
2012-04-23,3.1635,3.1831,3.1046,3.1143,248998,0
2012-04-24,3.129,3.1686,3.0846,3.1587,227197,0
2012-04-25,3.129,3.1882,2.9368,3.0354,758148,0
2012-04-26,3.0109,3.055,2.9564,3.0257,326744,0
2012-04-27,3.065,3.1242,3.0404,3.0601,246230,0
2012-04-30,3.0799,3.0847,3.0257,3.0404,232697,0
2012-05-01,3.0205,3.0452,2.9911,2.996,250323,0
2012-05-02,2.9911,2.996,2.9564,2.9713,367516,0
2012-05-03,2.9564,2.9763,2.932,2.9664,279388,0
2012-05-04,2.9664,2.9911,2.9466,2.9763,220863,0
2012-05-07,2.9419,3.0058,2.9419,2.9911,158467,0
2012-05-08,2.9811,2.996,2.9517,2.9564,268983,0
2012-05-09,2.9564,2.9811,2.9368,2.9664,196968,0
2012-05-10,2.9911,3.0109,2.9517,2.9564,202447,0
2012-05-11,2.9564,2.9911,2.9564,2.9763,118103,0
2012-05-14,2.9564,2.9911,2.9368,2.9368,166537,0
2012-05-15,2.9517,2.9811,2.9368,2.9466,189015,0
2012-05-16,2.9564,2.9713,2.8185,2.8286,511123,0
2012-05-17,2.8481,2.8678,2.8286,2.8533,240329,0
2012-05-18,2.8432,2.8824,2.8038,2.8087,204474,0
2012-05-21,2.8087,2.8333,2.789,2.8038,215101,0
2012-05-22,2.7938,2.8432,2.7792,2.7841,295752,0
2012-05-23,2.7496,2.7841,2.7152,2.7496,390280,0
2012-05-24,2.7546,2.8087,2.7496,2.799,288131,0
2012-05-25,2.789,2.8235,2.7792,2.8137,133232,0
2012-05-29,2.7792,2.8286,2.7693,2.8235,173725,0
2012-05-30,2.8087,2.8678,2.789,2.8432,119457,0
2012-05-31,2.8533,2.8678,2.7792,2.8038,247445,0
2012-06-01,2.7546,2.8974,2.735,2.8087,313393,0
2012-06-04,2.8286,2.8678,2.7792,2.799,71741,0
2012-06-05,2.7937,2.9161,2.7937,2.8854,321646,0
2012-06-06,2.9465,3.0329,2.9006,3.0329,232558,0
2012-06-07,3.0534,3.0534,2.9618,2.9871,252674,0
2012-06-08,2.9713,3.0404,2.9713,3.0257,108121,0
2012-06-11,3.055,3.2769,2.996,3.1488,751402,0
2012-06-12,3.1488,3.2127,3.0946,3.1784,187988,0
2012-06-13,3.1784,3.1784,3.0846,3.1143,171472,0
2012-06-14,3.1046,3.1439,3.0799,3.0995,207748,0
2012-06-15,3.0839,3.1246,3.0839,3.0993,214682,0
2012-06-18,3.129,3.3606,3.129,3.3065,849606,0
2012-06-19,3.3358,3.3952,3.2918,3.3901,781783,0
2012-06-20,3.3805,3.4443,3.3606,3.4297,642200,0
2012-06-21,3.4494,3.469,3.3458,3.3458,648773,0
2012-06-22,3.374,3.4301,3.3484,3.3484,1295570,0
2012-06-25,3.3484,3.4352,3.3484,3.4199,304893,0
2012-06-26,3.4096,3.5421,3.4096,3.5164,606296,0
2012-06-27,3.5469,3.6792,3.4454,3.496,1121890,0
2012-06-28,3.496,3.5572,3.496,3.5421,389857,0
2012-06-29,3.6071,3.6071,3.5429,3.5775,722609,0
2012-07-02,3.6235,3.7303,3.5879,3.7303,1158157,0
2012-07-03,3.7047,3.8166,3.6997,3.776,471110,0
2012-07-05,3.7912,3.8014,3.7149,3.7964,518525,0
2012-07-06,3.7657,3.8067,3.6997,3.7556,368096,0
2012-07-09,3.7251,3.7354,3.6282,3.7149,416373,0
2012-07-10,3.7201,3.7457,3.664,3.6997,229210,0
2012-07-11,3.6997,3.7303,3.6846,3.7149,229589,0
2012-07-12,3.7047,3.7303,3.6846,3.7098,246846,0
2012-07-13,3.771,3.8423,3.7657,3.8166,1059233,0
2012-07-16,3.8423,3.9592,3.8319,3.9083,754380,0
2012-07-17,3.9133,3.9719,3.8728,3.9592,363452,0
2012-07-18,3.9745,4.0051,3.8728,3.9034,414011,0
2012-07-19,3.8981,3.9999,3.8931,3.9186,204640,0
2012-07-20,3.9388,3.9491,3.9034,3.9083,266852,0
2012-07-23,3.9133,3.9186,3.8728,3.8931,189628,0
2012-07-24,3.9083,3.9287,3.8423,3.888,183629,0
2012-07-25,3.888,3.9491,3.888,3.944,171428,0
2012-07-26,3.9695,3.9949,3.888,3.9695,338937,0
2012-07-27,3.9795,4.0152,3.8931,4.0051,446453,0
2012-07-30,4.0355,4.0455,3.8981,3.944,425245,0
2012-07-31,3.9083,4.0713,3.9083,4.0508,613842,0
2012-08-01,4.0559,4.0964,3.9745,4.0152,345615,0
2012-08-02,4.0302,4.0762,3.944,3.9592,246719,0
2012-08-03,3.9795,4.0917,3.9795,4.01,171271,0
2012-08-06,4.0255,4.0964,4.0152,4.0917,223339,0
2012-08-07,4.0866,4.117,4.0302,4.0407,235690,0
2012-08-08,4.0508,4.0964,3.9949,4.0302,193233,0
2012-08-09,4.0203,4.0866,3.9695,4.0355,164707,0
2012-08-10,4.0355,4.1018,4.0302,4.0866,178794,0
2012-08-13,4.0866,4.1322,4.0813,4.0964,250538,0
2012-08-14,4.1018,4.1119,4.0559,4.0713,203409,0
2012-08-15,4.0713,4.1375,4.0455,4.0659,211141,0
2012-08-16,4.061,4.1423,4.0508,4.1322,295110,0
2012-08-17,4.2033,4.4681,4.1475,4.4173,1020857,0
2012-08-20,4.4273,4.4273,4.3307,4.3967,466675,0
2012-08-21,4.4021,4.4731,4.3716,4.3868,361153,0
2012-08-22,4.3716,4.3815,4.3001,4.3152,354085,0
2012-08-23,4.2901,4.3207,4.0659,4.1831,844793,0
2012-08-24,4.1627,4.3815,4.1627,4.2289,319240,0
2012-08-27,4.2289,4.3409,4.2289,4.3054,377355,0
2012-08-28,4.3207,4.3967,4.3054,4.3716,318134,0
2012-08-29,4.3764,4.4529,4.2951,4.3358,481725,0
2012-08-30,4.3458,4.4069,4.3256,4.3307,569119,0
2012-08-31,4.3764,4.4375,4.3307,4.3967,572524,0
2012-09-04,4.4785,4.4985,4.4173,4.4578,742604,0
2012-09-05,4.4681,4.5036,4.4069,4.4325,512021,0
2012-09-06,4.4529,4.4832,4.4021,4.4173,645848,0
2012-09-07,4.412,4.4473,4.3967,4.4021,487476,0
2012-09-10,4.4173,4.4529,4.3815,4.412,387104,0
2012-09-11,4.4325,4.4935,4.4273,4.4578,446408,0
2012-09-12,4.4886,4.4935,4.3918,4.4173,635189,0
2012-09-13,4.4273,4.5271,4.4021,4.4375,508861,0
2012-09-14,4.4529,4.5036,4.4529,4.4707,386432,0
2012-09-17,4.4785,4.5342,4.4529,4.4985,483201,0
2012-09-18,4.5191,4.5853,4.4833,4.4935,777199,0
2012-09-19,4.5139,4.6565,4.4935,4.6309,455502,0
2012-09-20,4.6412,4.7378,4.6309,4.7123,733179,0
2012-09-21,4.7583,4.8344,4.7175,4.7327,647050,0
2012-09-24,4.7479,4.814,4.7327,4.7633,623247,0
2012-09-25,4.814,4.8344,4.692,4.7073,669672,0
2012-09-26,4.7226,4.7583,4.6412,4.6565,579797,0
2012-09-27,4.6565,4.7938,4.6565,4.7532,589585,0
2012-09-28,4.7683,4.7888,4.6818,4.7123,775519,0
2012-10-01,4.7378,4.814,4.7378,4.7683,872925,0
2012-10-02,4.8294,4.8344,4.7836,4.8294,789726,0
2012-10-03,4.8599,4.9161,4.8193,4.8956,915146,0
2012-10-04,4.9363,4.9363,4.8092,4.921,973743,0
2012-10-05,5.0201,5.0201,4.8897,4.921,777950,0
2012-10-08,4.921,4.9525,4.6862,4.7907,881399,0
2012-10-09,4.8115,4.8585,4.6755,4.6862,482405,0
2012-10-10,4.7227,4.7436,4.5922,4.6132,446614,0
2012-10-11,4.6132,4.8115,4.6132,4.7907,497658,0
2012-10-12,4.8115,4.8115,4.4826,4.5871,784676,0
2012-10-15,4.5766,4.6381,4.535,4.6132,462732,0
2012-10-16,4.6549,4.6755,4.5191,4.6288,785490,0
2012-10-17,4.6602,4.8245,4.6209,4.7331,440577,0
2012-10-18,4.7489,4.8585,4.7489,4.8376,400427,0
2012-10-19,4.8323,4.8323,4.6966,4.7227,438868,0
2012-10-22,4.6966,4.8845,4.6862,4.8687,736923,0
2012-10-23,4.848,4.848,4.6549,4.6811,762645,0
2012-10-24,4.6755,4.7801,4.6705,4.7279,309601,0
2012-10-25,4.7384,4.7853,4.5922,4.6654,399966,0
2012-10-26,4.6915,4.702,4.4983,4.6236,410808,0
2012-10-31,4.6549,4.7801,4.6236,4.7384,343579,0
2012-11-01,4.754,4.7907,4.6966,4.7436,728891,0
2012-11-02,4.7436,4.7644,4.6966,4.7123,533348,0
2012-11-05,4.7123,4.7123,4.6183,4.6339,417931,0
2012-11-06,4.6443,4.6497,4.5784,4.5978,324622,0
2012-11-07,4.5296,4.5455,4.3312,4.4045,801318,0
2012-11-08,4.3,4.514,4.2793,4.4567,562235,0
2012-11-09,4.4306,4.4513,4.2113,4.2321,1124072,0
2012-11-12,4.227,4.3416,4.227,4.3208,355880,0
2012-11-13,4.3156,4.3312,4.2373,4.2637,460117,0
2012-11-14,4.2637,4.3054,3.8616,3.9765,1523740,0
2012-11-15,3.9138,4.227,3.9138,4.1696,801494,0
2012-11-16,4.201,4.4357,4.0861,4.4253,697329,0
2012-11-19,4.4826,4.561,4.4513,4.5035,425520,0
2012-11-20,4.561,4.561,4.2426,4.3731,674321,0
2012-11-21,4.3941,4.4306,4.3054,4.3312,300876,0
2012-11-23,4.3312,4.5922,4.3312,4.5818,375862,0
2012-11-26,4.5713,4.6705,4.5035,4.6339,581931,0
2012-11-27,4.6288,4.6705,4.561,4.5662,310317,0
2012-11-28,4.5504,4.5922,4.4461,4.5088,532683,0
2012-11-29,4.5557,4.5939,4.493,4.535,380290,0
2012-11-30,4.5246,4.6393,4.5246,4.6078,289182,0
2012-12-03,4.6288,4.6288,4.5088,4.5246,303806,0
2012-12-04,4.5088,4.5455,4.467,4.4879,203222,0
2012-12-05,4.4773,4.4879,4.2477,4.3,786503,0
2012-12-06,4.3054,4.4305,4.3054,4.3941,219473,0
2012-12-07,4.3941,4.4306,4.3312,4.3992,298587,0
2012-12-10,4.4095,4.4253,4.3573,4.3992,169835,0
2012-12-11,4.4356,4.4357,4.3312,4.3995,324220,0
2012-12-12,4.4306,4.4306,4.2556,4.3105,487416,0
2012-12-13,4.3,4.3312,4.2113,4.3208,344428,0
2012-12-14,4.3208,4.493,4.3208,4.4149,425541,0
2012-12-17,4.4149,4.8687,4.4149,4.8687,1336109,0
2012-12-18,4.8949,5.0519,4.8792,4.9836,779061,0
2012-12-19,5.0409,5.0569,4.8897,4.921,605152,0
2012-12-20,4.9366,5.0044,4.8636,4.8949,650506,0
2012-12-21,4.8376,4.9525,4.7644,4.921,918564,0
2012-12-24,4.9525,5.0462,4.9316,4.9366,468218,0
2012-12-26,5.0086,5.0638,4.933,4.9815,276869,0
2012-12-27,4.9708,5.0086,4.7928,4.8467,817825,0
2012-12-28,4.8306,4.96,4.8306,4.9007,610030,0
2012-12-31,4.9007,5.0248,4.8575,4.9547,787472,0
2013-01-02,5.1703,5.1703,5.0408,5.0732,929072,0
2013-01-03,5.0678,5.1486,5.0031,5.1432,745023,0
2013-01-04,5.1756,5.2242,5.1486,5.1863,706245,0
2013-01-07,5.2026,5.2296,5.1542,5.1649,857959,0
2013-01-08,5.2296,5.2296,5.1703,5.1972,614715,0
2013-01-09,5.2835,5.3319,5.2081,5.219,466695,0
2013-01-10,5.2566,5.2996,5.2026,5.2619,527270,0
2013-01-11,5.2996,5.332,5.181,5.2619,375857,0
2013-01-14,5.3156,5.3156,5.2026,5.2133,445933,0
2013-01-15,5.1863,5.2943,5.181,5.2566,263205,0
2013-01-16,5.2727,5.3537,5.2296,5.2458,349149,0
2013-01-17,5.2512,5.3697,5.2512,5.2943,304476,0
2013-01-18,5.3643,5.3913,5.3052,5.386,323928,0
2013-01-22,5.4505,5.4935,5.3102,5.4669,567878,0
2013-01-23,5.5367,5.6069,5.4722,5.5315,613056,0
2013-01-24,5.5532,5.6609,5.4082,5.4453,593175,0
2013-01-25,5.4614,5.5206,5.3537,5.4183,521142,0
2013-01-28,5.4505,5.4669,5.3697,5.4346,446841,0
2013-01-29,5.4346,5.5207,5.4021,5.4777,500319,0
2013-01-30,5.483,5.5637,5.4236,5.4453,502170,0
2013-01-31,5.4669,5.6069,5.4505,5.5745,428519,0
2013-02-01,5.6178,5.6609,5.5532,5.5637,578928,0
2013-02-04,5.5962,5.6986,5.3913,5.4669,1114035,0
2013-02-05,5.235,5.5962,5.2296,5.5693,13198051,0
2013-02-06,5.4989,5.5315,5.4183,5.483,1209694,0
2013-02-07,5.5153,5.5153,5.3966,5.4561,812219,0
2013-02-08,5.4777,5.526,5.4128,5.4505,650617,0
2013-02-11,5.526,5.5532,5.4722,5.5532,648459,0
2013-02-12,5.5532,5.6016,5.4883,5.5476,997821,0
2013-02-13,5.5367,5.5532,5.5046,5.5476,852655,0
2013-02-14,5.5423,5.58,5.5207,5.5584,437081,0
2013-02-15,5.5908,5.6609,5.5584,5.6339,692564,0
2013-02-19,5.6664,5.7365,5.6501,5.6556,1202770,0
2013-02-20,5.677,5.7308,5.5853,5.5908,968526,0
2013-02-21,5.5637,5.5706,5.3913,5.4453,1450516,0
2013-02-22,5.4883,5.5613,5.4561,5.526,538008,0
2013-02-25,5.5584,5.6556,5.4561,5.4614,765202,0
2013-02-26,5.4614,5.5532,5.4128,5.4669,641634,0
2013-02-27,5.4722,5.5962,5.4669,5.5423,896951,0
2013-02-28,5.5153,5.5532,5.4346,5.4777,1356734,0
2013-03-01,5.4505,5.5853,5.4399,5.4935,535029,0
2013-03-04,5.4989,5.6016,5.4561,5.5908,1146299,0
2013-03-05,5.6178,5.6907,5.6016,5.6339,731219,0
2013-03-06,5.6394,5.6932,5.6284,5.677,463112,0
2013-03-07,5.6932,5.7441,5.6771,5.6932,448792,0
2013-03-08,5.7579,5.8333,5.6815,5.7632,677183,0
2013-03-11,5.769,5.8278,5.769,5.7743,527696,0
2013-03-12,5.769,5.7959,5.6879,5.6879,528325,0
2013-03-13,5.6879,5.7525,5.6394,5.704,382838,0
2013-03-14,5.7418,5.7525,5.6501,5.7365,358568,0
2013-03-15,5.7365,5.7497,5.5637,5.6069,872788,0
2013-03-18,5.5637,5.7632,5.3913,5.7093,897623,0
2013-03-19,5.7579,5.7851,5.6069,5.6394,752583,0
2013-03-20,5.6932,5.7254,5.5908,5.6932,692373,0
2013-03-21,5.6879,5.7905,5.6125,5.7339,424090,0
2013-03-22,5.7418,5.7905,5.7093,5.7632,519069,0
2013-03-25,5.8061,5.8495,5.769,5.8495,823136,0
2013-03-26,5.8602,5.9142,5.769,5.844,1202909,0
2013-03-27,5.8495,5.9037,5.769,5.8712,707091,0
2013-03-28,5.9089,5.9142,5.7851,5.8061,1029041,0
2013-04-01,5.8877,5.9255,5.8171,5.9255,1573666,0
2013-04-02,5.9354,6.0494,5.882,5.9354,1507826,0
2013-04-03,5.9577,5.9577,5.5928,5.5984,1266562,0
2013-04-04,5.615,5.687,5.6038,5.6592,470936,0
2013-04-05,5.6592,5.6592,5.4712,5.5928,763951,0
2013-04-08,5.6427,5.6753,5.5707,5.6647,411702,0
2013-04-09,5.698,5.7809,5.6703,5.687,395003,0
2013-04-10,5.7035,5.7976,5.7035,5.7587,411736,0
2013-04-11,5.77,5.8638,5.7308,5.77,392792,0
2013-04-12,5.7254,5.7809,5.6703,5.698,322767,0
2013-04-15,5.698,5.7035,5.3661,5.377,1063972,0
2013-04-16,5.521,5.6371,5.5044,5.6038,590196,0
2013-04-17,5.5873,5.6427,5.3992,5.4379,686812,0
2013-04-18,5.532,5.5379,5.3661,5.3826,519117,0
2013-04-19,5.3936,5.5485,5.3936,5.4822,424000,0
2013-04-22,5.5596,5.6427,5.4877,5.5984,434523,0
2013-04-23,5.5928,5.8746,5.5928,5.72,694600,0
2013-04-24,5.8029,5.8308,5.7254,5.8029,352391,0
2013-04-25,5.8585,5.9415,5.8086,5.8808,511086,0
2013-04-26,5.8808,6.0689,5.8808,6.0353,796331,0
2013-04-29,6.0463,6.0911,6.0022,6.0524,712009,0
2013-04-30,6.079,6.079,5.8746,5.9857,506677,0
2013-05-01,5.9968,6.0136,5.698,5.698,687511,0
2013-05-02,5.7479,5.8864,5.7423,5.8255,431136,0
2013-05-03,5.9137,5.9968,5.8864,5.8971,480222,0
2013-05-06,5.9354,5.98,5.8195,5.9745,701863,0
2013-05-07,5.98,6.1295,5.9745,6.0408,1220793,0
2013-05-08,6.079,6.1238,5.9913,6.0301,622476,0
2013-05-09,6.0353,6.1347,5.9249,6.0574,483821,0
2013-05-10,6.0689,6.1238,5.9968,6.0022,362395,0
2013-05-13,6.0246,6.2677,6.0085,6.1619,890219,0
2013-05-14,6.2016,6.2953,6.1684,6.1793,783345,0
2013-05-15,6.2016,6.2848,6.1743,6.1902,523647,0
2013-05-16,6.1964,6.2068,6.1013,6.1185,365962,0
2013-05-17,6.1793,6.2291,6.1128,6.2016,511361,0
2013-05-20,6.2016,6.2507,6.1347,6.157,440848,0
2013-05-21,6.1843,6.2232,6.1404,6.1619,340758,0
2013-05-22,6.2291,6.2623,6.1071,6.1793,693713,0
2013-05-23,6.0183,6.1619,5.9299,6.1071,1015472,0
2013-05-24,6.0911,6.1684,6.0463,6.1461,509879,0
2013-05-28,6.2572,6.3066,6.0631,6.1238,726516,0
2013-05-29,6.0855,6.1684,5.9968,6.1347,503009,0
2013-05-30,6.1684,6.2126,6.1404,6.1793,389997,0
2013-05-31,6.2011,6.236,6.0843,6.0905,775551,0
2013-06-03,6.0855,6.2177,5.6703,5.8808,1426457,0
2013-06-04,5.8255,5.8971,5.4822,5.6371,2712039,0
2013-06-05,5.6647,5.7532,5.543,5.6261,729403,0
2013-06-06,5.6427,5.7308,5.615,5.7035,418072,0
2013-06-07,5.8195,5.847,5.7089,5.7916,453808,0
2013-06-10,5.8195,5.9299,5.7308,5.8417,378681,0
2013-06-11,5.8029,5.8746,5.6592,5.6703,343053,0
2013-06-12,5.6427,5.7254,5.4932,5.5541,580177,0
2013-06-13,5.532,5.6925,5.4436,5.6647,482401,0
2013-06-14,5.6371,5.6925,5.6095,5.6427,309611,0
2013-06-17,5.7369,5.8864,5.7062,5.8585,500158,0
2013-06-18,5.8638,6.0022,5.8255,5.9415,719876,0
2013-06-19,5.9521,6.0246,5.8638,5.8808,432235,0
2013-06-20,5.8086,5.9193,5.7587,5.8195,598243,0
2013-06-21,5.8585,5.9137,5.6703,5.7254,577632,0
2013-06-24,5.687,5.7862,5.4379,5.687,728377,0
2013-06-25,5.7308,5.8746,5.6925,5.8086,404148,0
2013-06-26,5.8808,5.9193,5.8364,5.8808,440239,0
2013-06-27,5.9577,6.0855,5.8808,6.0301,756180,0
2013-06-28,6.079,6.2572,6.0524,6.2291,1301632,0
2013-07-01,6.2572,6.3509,6.0855,6.1295,1432632,0
2013-07-02,6.09,6.1859,5.9193,5.9876,843148,0
2013-07-03,5.9422,6.0668,5.9193,5.9763,291008,0
2013-07-05,5.9876,6.05,5.8,5.959,464875,0
2013-07-08,5.9763,6.1181,5.9365,6.0383,472710,0
2013-07-09,6.0725,6.1404,6.0103,6.0956,416839,0
2013-07-10,6.1008,6.1353,6.0445,6.0843,417326,0
2013-07-11,6.1238,6.1971,6.1008,6.1353,435607,0
2013-07-12,6.1467,6.1921,6.0555,6.1467,276029,0
2013-07-15,6.1353,6.2375,6.0956,6.2258,308078,0
2013-07-16,6.2432,6.2709,6.1467,6.2258,415532,0
2013-07-17,6.2484,6.2999,6.1921,6.2999,372000,0
2013-07-18,6.3058,6.3336,6.2432,6.2827,607441,0
2013-07-19,6.2484,6.3283,6.1755,6.2547,419827,0
2013-07-22,6.2375,6.2375,6.1353,6.215,385019,0
2013-07-23,6.2375,6.3106,6.1634,6.1692,542204,0
2013-07-24,6.1921,6.1921,6.1008,6.1008,300822,0
2013-07-25,6.0725,6.1863,5.9876,6.05,420749,0
2013-07-26,6.0779,6.0779,5.9255,5.9818,369987,0
2013-07-29,5.9422,5.993,5.908,5.9422,485857,0
2013-07-30,5.9532,5.9818,5.8231,5.8459,749534,0
2013-07-31,5.8743,5.9477,5.8175,5.9422,444323,0
2013-08-01,5.993,5.9985,5.7604,5.8114,582914,0
2013-08-02,5.8175,5.9365,5.778,5.9365,301549,0
2013-08-05,5.9365,5.9763,5.8397,5.9532,392516,0
2013-08-06,5.9652,5.9652,5.6868,5.6982,1344741,0
2013-08-07,5.193,5.2383,4.2508,5.0116,4316752,0
2013-08-08,4.9661,5.1419,4.9263,5.0001,1617200,0
2013-08-09,4.9319,5.0453,4.8865,4.983,818164,0
2013-08-12,4.9376,5.0512,4.9319,5.0059,773528,0
2013-08-13,5.0228,5.0341,4.9093,4.9773,864131,0
2013-08-14,4.9488,4.9773,4.83,4.8525,773449,0
2013-08-15,4.79,4.8355,4.6821,4.7844,731378,0
2013-08-16,4.756,4.8525,4.7174,4.8129,489289,0
2013-08-19,4.7958,4.8298,4.6765,4.7107,682292,0
2013-08-20,4.705,4.881,4.6595,4.8467,705000,0
2013-08-21,4.8129,4.9148,4.7729,4.8583,506333,0
2013-08-22,4.8583,4.9376,4.8467,4.9036,231993,0
2013-08-23,4.9036,4.9205,4.8525,4.9036,289580,0
2013-08-26,4.9205,4.9205,4.8695,4.9093,330537,0
2013-08-27,4.8695,4.9319,4.7786,4.8411,563006,0
2013-08-28,4.8129,4.881,4.8014,4.8355,337932,0
2013-08-29,4.8129,4.8467,4.7218,4.8241,314767,0
2013-08-30,4.8241,4.8525,4.7391,4.7391,347022,0
2013-09-03,4.7761,4.8112,4.7003,4.7644,401371,0
2013-09-04,4.7644,4.8345,4.7412,4.8288,670192,0
2013-09-05,4.8229,4.8638,4.7995,4.8288,493004,0
2013-09-06,4.8695,4.9547,4.8184,4.875,299371,0
2013-09-09,4.8695,4.9944,4.8695,4.9773,328911,0
2013-09-10,5.0037,5.0273,4.928,5.0273,390109,0
2013-09-11,5.0341,5.0626,4.9661,4.9944,292303,0
2013-09-12,4.9773,5.017,4.9205,4.9488,301274,0
2013-09-13,4.9806,5.0509,4.9571,5.0331,431601,0
2013-09-16,5.0569,5.2158,5.0116,5.1532,785636,0
2013-09-17,5.1475,5.1647,5.125,5.1592,282402,0
2013-09-18,5.1647,5.2214,5.108,5.1193,475146,0
2013-09-19,5.1532,5.2101,5.108,5.1363,417549,0
2013-09-20,5.1383,5.144,4.9924,5.0037,516501,0
2013-09-23,4.9944,5.0341,4.9093,4.9148,535841,0
2013-09-24,4.9148,5.0512,4.9148,4.9661,663159,0
2013-09-25,4.9661,5.1704,4.9661,5.125,410013,0
2013-09-26,5.1557,5.1615,4.9982,5.0624,369311,0
2013-09-27,5.0448,5.1906,5.0448,5.1206,302004,0
2013-09-30,5.0511,5.1419,5.0001,5.0796,432747,0
2013-10-01,5.0853,5.1419,5.0512,5.091,411426,0
2013-10-02,5.091,5.125,5.0398,5.0796,524349,0
2013-10-03,5.0798,5.1089,5.0566,5.0683,774508,0
2013-10-04,5.0624,5.1206,5.0213,5.0389,482396,0
2013-10-07,4.9806,5.0155,4.9397,4.9513,527017,0
2013-10-08,4.9747,5.0097,4.9222,4.9571,545994,0
2013-10-09,4.9513,4.9806,4.8754,4.9513,640191,0
2013-10-10,5.0155,5.0509,4.9864,5.0273,326777,0
2013-10-11,4.9924,5.0273,4.9454,4.9864,435874,0
2013-10-14,4.9047,4.928,4.8112,4.8873,689690,0
2013-10-15,4.8638,4.8988,4.7879,4.8172,694315,0
2013-10-16,4.8345,4.8754,4.8112,4.8464,405900,0
2013-10-17,4.7938,4.9864,4.7938,4.9454,404876,0
2013-10-18,4.9864,5.0509,4.9513,5.0213,454409,0
2013-10-21,5.0155,5.0448,5.0037,5.0273,214770,0
2013-10-22,5.0273,5.1324,5.0273,5.1206,481843,0
2013-10-23,5.0798,5.15,5.0798,5.1089,218706,0
2013-10-24,5.1148,5.1383,5.0972,5.1089,200388,0
2013-10-25,5.1089,5.1148,5.0741,5.1089,282931,0
2013-10-28,5.1032,5.1324,5.0798,5.1324,287725,0
2013-10-29,5.1383,5.15,5.0798,5.1089,306393,0
2013-10-30,5.0972,5.1206,5.0331,5.0331,303659,0
2013-10-31,5.0155,5.0213,4.9105,4.9222,476346,0
2013-11-01,4.9105,4.9222,4.8172,4.8638,429363,0
2013-11-04,4.8638,4.8638,4.7879,4.7995,584190,0
2013-11-05,4.7879,4.8112,4.7587,4.7995,292177,0
2013-11-06,4.8053,4.9047,4.8053,4.8813,273093,0
2013-11-07,4.9222,4.9601,4.782,4.782,320739,0
2013-11-08,4.7879,4.9338,4.782,4.8403,316671,0
2013-11-11,4.7297,4.8112,4.7118,4.7587,506436,0
2013-11-12,4.7297,4.7306,4.5429,4.6946,673164,0
2013-11-13,4.6477,4.7761,4.6477,4.7644,411553,0
2013-11-14,4.7761,4.8229,4.6887,4.7995,431856,0
2013-11-15,4.8053,4.8112,4.7354,4.7587,316329,0
2013-11-18,4.7297,4.7879,4.7118,4.7297,356922,0
2013-11-19,4.7412,4.7879,4.7003,4.706,231209,0
2013-11-20,4.7177,4.7761,4.706,4.7237,199794,0
2013-11-21,4.7528,4.7879,4.7118,4.7761,369250,0
2013-11-22,4.7938,4.7938,4.7297,4.7587,243201,0
2013-11-25,4.7587,4.8172,4.7412,4.8112,331744,0
2013-11-26,4.8053,4.8112,4.7702,4.8053,242515,0
2013-11-27,4.7938,4.8464,4.782,4.8464,227222,0
2013-11-29,4.8522,4.928,4.8172,4.9105,174919,0
2013-12-02,4.9047,4.9047,4.7587,4.782,324206,0
2013-12-03,4.782,4.7879,4.6946,4.7118,330200,0
2013-12-04,4.706,4.7761,4.6887,4.7412,217456,0
2013-12-05,4.7412,4.7587,4.6711,4.6711,321978,0
2013-12-06,4.706,4.782,4.6711,4.7118,246795,0
2013-12-09,4.7118,4.7879,4.7118,4.7761,407443,0
2013-12-10,4.7587,4.7761,4.7003,4.7297,262724,0
2013-12-11,4.7354,4.7354,4.6711,4.7003,272314,0
2013-12-12,4.6946,4.706,4.6418,4.6653,412065,0
2013-12-13,4.6418,4.7237,4.6418,4.6887,578365,0
2013-12-16,4.7003,4.7879,4.6946,4.7702,465846,0
2013-12-17,4.782,4.8813,4.7528,4.8697,410868,0
2013-12-18,4.8638,4.9338,4.8053,4.9222,402769,0
2013-12-19,4.8929,4.9222,4.8172,4.8172,273852,0
2013-12-20,4.8403,4.9105,4.8345,4.8697,659707,0
2013-12-23,4.8813,4.9688,4.8754,4.9047,767273,0
2013-12-24,4.9347,5.0489,4.9288,4.9887,355946,0
2013-12-26,4.9887,5.0368,4.9288,4.9407,325194,0
2013-12-27,4.9468,4.9887,4.8746,4.9227,311979,0
2013-12-30,4.8866,5.0251,4.8202,4.8625,494149,0
2013-12-31,4.8443,4.8987,4.8265,4.8565,340377,0
2014-01-02,4.8383,4.8806,4.7963,4.8625,592092,0
2014-01-03,4.8746,4.8987,4.8142,4.8202,335063,0
2014-01-06,4.8625,4.8866,4.8202,4.8503,278334,0
2014-01-07,4.8503,4.8987,4.8443,4.8443,375543,0
2014-01-08,4.8383,4.8503,4.7843,4.8265,369893,0
2014-01-09,4.8142,4.8325,4.7721,4.7843,522603,0
2014-01-10,4.7903,4.8142,4.7542,4.7783,381188,0
2014-01-13,4.7783,4.8202,4.7721,4.7843,202391,0
2014-01-14,4.8202,4.8202,4.724,4.7301,516783,0
2014-01-15,4.724,4.7903,4.718,4.7783,378222,0
2014-01-16,4.7542,4.7843,4.7301,4.7603,187271,0
2014-01-17,4.7662,4.8023,4.7481,4.7843,355271,0
2014-01-21,4.8023,4.8325,4.7843,4.8265,283816,0
2014-01-22,4.8443,4.9088,4.8202,4.8746,295952,0
2014-01-23,4.8866,4.9347,4.8503,4.9166,248104,0
2014-01-24,4.9166,4.9166,4.7843,4.8265,515290,0
2014-01-27,4.8987,4.8987,4.7603,4.8265,397843,0
2014-01-28,4.8202,4.9527,4.8023,4.8806,459955,0
2014-01-29,4.8265,4.9047,4.7721,4.7721,378198,0
2014-01-30,4.7903,4.8746,4.7783,4.8443,366517,0
2014-01-31,4.7843,4.8503,4.7783,4.7963,219341,0
2014-02-03,4.7721,4.8023,4.7059,4.7119,407972,0
2014-02-04,4.724,4.7843,4.7059,4.7481,300651,0
2014-02-05,4.7603,4.7662,4.694,4.718,250523,0
2014-02-06,4.742,4.8142,4.7059,4.7542,297399,0
2014-02-07,4.7721,4.8023,4.7301,4.7963,342468,0
2014-02-10,4.8083,4.8383,4.7542,4.8202,259627,0
2014-02-11,4.8142,4.8443,4.7721,4.8443,182571,0
2014-02-12,4.8443,4.8684,4.8173,4.8625,237143,0
2014-02-13,4.8443,4.9468,4.8383,4.9347,415186,0
2014-02-14,4.9347,4.9407,4.8806,4.9105,209384,0
2014-02-18,4.8987,5.0069,4.8746,4.9887,296277,0
2014-02-19,4.9468,5.0251,4.9288,4.9288,364751,0
2014-02-20,4.9166,4.9708,4.8565,4.9288,258679,0
2014-02-21,4.9347,4.9887,4.9166,4.9829,305408,0
2014-02-24,4.9407,4.9829,4.9407,4.9587,245746,0
2014-02-25,4.9658,4.9708,4.8475,4.8503,471175,0
2014-02-26,4.8746,4.9227,4.8443,4.8684,175392,0
2014-02-27,4.8443,4.9227,4.8443,4.8987,181479,0
2014-02-28,4.8987,4.9468,4.8806,4.9407,238080,0
2014-03-03,4.9227,4.977,4.9047,4.9347,267580,0
2014-03-04,4.9829,5.0251,4.9407,4.9829,588942,0
2014-03-05,5.013,5.0192,4.9166,4.9347,465846,0
2014-03-06,4.9347,4.9926,4.9347,4.9587,236718,0
2014-03-07,5.0009,5.0069,4.8806,4.8987,357990,0
2014-03-10,4.8866,4.9347,4.8746,4.9105,370529,0
2014-03-11,4.9047,4.9047,4.8142,4.8987,581483,0
2014-03-12,4.9587,4.9587,4.8625,4.9047,315768,0
2014-03-13,4.9047,4.9157,4.8083,4.8565,630836,0
2014-03-14,4.8265,4.8926,4.8202,4.8325,346041,0
2014-03-17,4.8746,4.9407,4.8503,4.8926,405536,0
2014-03-18,4.9288,4.9347,4.8746,4.9347,496428,0
2014-03-19,4.9527,4.9527,4.8866,4.9047,332598,0
2014-03-20,4.8806,4.9227,4.8806,4.9166,257189,0
2014-03-21,4.9227,4.9407,4.8503,4.8987,879901,0
2014-03-24,4.9227,4.9829,4.9047,4.977,452425,0
2014-03-25,4.9887,5.0251,4.9648,5.0192,416489,0
2014-03-26,5.0309,5.0489,4.9587,4.9648,402962,0
2014-03-27,4.9887,5.0489,4.9648,5.0429,544919,0
2014-03-28,5.0368,5.0672,5.0192,5.0672,486984,0
2014-03-31,5.1032,5.2597,5.097,5.2115,1670076,0
2014-04-01,5.2477,5.2778,5.2056,5.2477,1073865,0
2014-04-02,5.2787,5.2972,5.229,5.2602,781501,0
2014-04-03,5.2229,5.2477,5.1733,5.2105,492972,0
2014-04-04,5.2849,5.2849,5.1981,5.2043,427465,0
2014-04-07,5.1733,5.1858,5.093,5.1547,438091,0
2014-04-08,5.161,5.1981,5.1114,5.1424,410195,0
2014-04-09,5.1485,5.1485,5.099,5.1362,378310,0
2014-04-10,5.1114,5.1424,5.0185,5.0306,529533,0
2014-04-11,5.0121,5.1236,4.9255,4.9565,430685,0
2014-04-14,4.9814,5.0185,4.9255,4.9626,276092,0
2014-04-15,4.9442,4.9999,4.9317,4.9626,342719,0
2014-04-16,4.9565,5.006,4.9505,4.9938,165211,0
2014-04-17,4.9626,4.9999,4.9565,4.9751,173005,0
2014-04-21,4.9938,5.0368,4.9565,4.9688,202458,0
2014-04-22,4.9505,5.0248,4.9505,4.9875,310970,0
2014-04-23,4.9875,5.0306,4.9875,4.9875,183945,0
2014-04-24,5.0121,5.0306,4.9875,5.0248,176276,0
2014-04-25,5.0306,5.0431,4.9999,5.0368,365404,0
2014-04-28,5.0494,5.0494,4.9442,4.9442,394286,0
2014-04-29,4.9442,4.9999,4.8945,4.938,389043,0
2014-04-30,4.9255,4.9751,4.9008,4.938,347434,0
2014-05-01,4.9192,4.9565,4.8945,4.9505,325993,0
2014-05-02,4.9505,5.0121,4.9442,4.9751,263196,0
2014-05-05,4.9626,4.9875,4.9255,4.9875,207097,0
2014-05-06,4.9938,4.9938,4.8699,4.876,375892,0
2014-05-07,5.0494,5.0494,4.8635,4.8945,353560,0
2014-05-08,4.9192,4.9751,4.8821,4.8821,295588,0
2014-05-09,4.8573,4.9565,4.8448,4.9442,283536,0
2014-05-12,4.9442,5.0494,4.9008,4.9999,410438,0
2014-05-13,4.9875,5.0368,4.9192,4.9192,458476,0
2014-05-14,4.9008,4.9999,4.8699,4.907,491260,0
2014-05-15,4.8945,4.9505,4.8511,4.938,344336,0
2014-05-16,4.9255,5.0185,4.9132,5.0185,337239,0
2014-05-19,4.9875,5.0494,4.947,5.003,280738,0
2014-05-20,4.9999,5.0368,4.938,4.9626,408384,0
2014-05-21,4.9999,5.0121,4.938,4.9938,344644,0
2014-05-22,4.9814,5.0185,4.9442,4.9565,289950,0
2014-05-23,4.9505,5.0431,4.9442,5.0431,259250,0
2014-05-27,5.0494,5.068,4.9875,5.0306,357240,0
2014-05-28,5.0121,5.0494,4.9565,5.0368,287677,0
2014-05-29,5.068,5.0803,4.9255,4.9565,1243087,0
2014-05-30,4.9999,5.0185,4.9192,4.938,1504947,0
2014-06-02,4.9565,5.0055,4.9192,4.9255,342659,0
2014-06-03,4.9008,4.9505,4.8573,4.9442,513950,0
2014-06-04,4.938,4.9505,4.8699,4.876,483861,0
2014-06-05,4.8573,4.907,4.8264,4.8573,545879,0
2014-06-06,4.8511,4.8945,4.8326,4.8635,625492,0
2014-06-09,4.8699,4.9193,4.8635,4.9132,381289,0
2014-06-10,4.8821,4.9255,4.8699,4.8882,316514,0
2014-06-11,4.8945,4.9295,4.8448,4.8821,316767,0
2014-06-12,4.8821,4.8945,4.8635,4.876,286092,0
2014-06-13,4.9132,4.9132,4.8635,4.8821,235894,0
2014-06-16,4.8821,4.9255,4.8699,4.907,327358,0
2014-06-17,4.9255,4.9626,4.9192,4.9565,353944,0
2014-06-18,4.9626,4.9751,4.938,4.9688,355107,0
2014-06-19,4.9688,4.9938,4.9505,4.9938,322928,0
2014-06-20,5.006,5.0494,4.9751,5.0121,779324,0
2014-06-23,5.0494,5.0494,5.0214,5.0494,441915,0
2014-06-24,5.0742,5.133,5.0494,5.0803,522931,0
2014-06-25,5.0803,5.161,5.0306,5.1362,617292,0
2014-06-26,5.1547,5.1888,5.1362,5.1547,551347,0
2014-06-27,5.1547,5.2663,5.1114,5.2663,7370601,0
2014-06-30,5.2663,5.2787,5.2043,5.2602,1361801,0
2014-07-01,5.2856,5.3557,5.1644,5.3046,952754,0
2014-07-02,5.2983,5.3238,5.2409,5.2409,536847,0
2014-07-03,5.2282,5.2728,5.2153,5.2473,185240,0
2014-07-07,5.2346,5.2346,5.1644,5.1962,475742,0
2014-07-08,5.1708,5.2409,5.1324,5.2218,559644,0
2014-07-09,5.2537,5.2665,5.2153,5.2537,271238,0
2014-07-10,5.2027,5.2602,5.1611,5.2218,363229,0
2014-07-11,5.2027,5.2473,5.1835,5.2282,241689,0
2014-07-14,5.2665,5.2856,5.209,5.209,341297,0
2014-07-15,5.2346,5.262,5.2027,5.2027,232519,0
2014-07-16,5.2282,5.2346,5.1772,5.1772,200191,0
2014-07-17,5.1899,5.1962,5.1132,5.1132,267965,0
2014-07-18,5.1388,5.1912,5.1132,5.1708,175829,0
2014-07-21,5.1708,5.2027,5.0813,5.1005,345999,0
2014-07-22,5.1324,5.1644,5.0875,5.0875,456167,0
2014-07-23,5.1068,5.126,5.0685,5.0941,236444,0
2014-07-24,5.0813,5.126,5.0685,5.0875,189343,0
2014-07-25,5.1005,5.126,5.0685,5.1005,340675,0
2014-07-28,5.0941,5.1388,5.0941,5.1197,386653,0
2014-07-29,5.1197,5.1497,5.0941,5.1197,269773,0
2014-07-30,5.126,5.1579,5.0813,5.0813,250117,0
2014-07-31,5.075,5.0987,5.0365,5.0365,415209,0
2014-08-01,5.0365,5.096,5.0174,5.0365,233091,0
2014-08-04,5.0623,5.0875,5.0047,5.0239,214422,0
2014-08-05,5.0239,5.075,5.0047,5.0239,253355,0
2014-08-06,5.0047,5.1197,5.0047,5.0623,217931,0
2014-08-07,5.0941,5.0941,5.0112,5.0239,214033,0
2014-08-08,5.0557,5.0685,5.0174,5.0494,173033,0
2014-08-11,5.0685,5.1197,5.0304,5.0875,319642,0
2014-08-12,5.0557,5.1068,5.0557,5.0813,213500,0
2014-08-13,5.1068,5.1324,5.0813,5.1005,238147,0
2014-08-14,5.0875,5.1132,5.0813,5.1132,239451,0
2014-08-15,5.1132,5.1515,5.0813,5.1324,248624,0
2014-08-18,5.1515,5.1515,5.1068,5.126,215419,0
2014-08-19,5.1324,5.1451,5.1197,5.126,173456,0
2014-08-20,5.1388,5.1708,5.1132,5.1388,223844,0
2014-08-21,5.1388,5.1708,5.1324,5.1579,325601,0
2014-08-22,5.1579,5.1708,5.1324,5.1388,327675,0
2014-08-25,5.1515,5.1644,5.1197,5.1388,266173,0
2014-08-26,5.1644,5.1937,5.126,5.1388,358886,0
2014-08-27,5.1644,5.2409,5.126,5.2218,720552,0
2014-08-28,5.1899,5.2793,5.1515,5.2602,436910,0
2014-08-29,5.2856,5.2983,5.2409,5.2728,284723,0
2014-09-02,5.2983,5.3046,5.2473,5.2537,319599,0
2014-09-03,5.2537,5.3304,5.2537,5.257,485535,0
2014-09-04,5.2793,5.3046,5.2409,5.2665,242385,0
2014-09-05,5.2856,5.2856,5.2473,5.2856,165943,0
2014-09-08,5.2728,5.343,5.2728,5.3304,500417,0
2014-09-09,5.3112,5.3877,5.292,5.3622,420131,0
2014-09-10,5.343,5.359,5.3112,5.3304,339738,0
2014-09-11,5.2983,5.3622,5.2983,5.3622,202522,0
2014-09-12,5.343,5.4131,5.3304,5.375,487989,0
2014-09-15,5.3941,5.4196,5.3686,5.4196,611750,0
2014-09-16,5.4259,5.4259,5.3815,5.3877,403990,0
2014-09-17,5.4132,5.4196,5.3877,5.4196,299927,0
2014-09-18,5.4259,5.5025,5.4132,5.4517,522270,0
2014-09-19,5.4771,5.4898,5.3495,5.375,521493,0
2014-09-22,5.3877,5.4069,5.3304,5.3622,494624,0
2014-09-23,5.3622,5.3622,5.2983,5.3112,508041,0
2014-09-24,5.3366,5.3876,5.2983,5.3304,496212,0
2014-09-25,5.343,5.3495,5.292,5.3238,427092,0
2014-09-26,5.3304,5.3877,5.3112,5.3877,298624,0
2014-09-29,5.3877,5.4453,5.3495,5.4453,450228,0
2014-09-30,5.4517,5.4835,5.3046,5.3046,630562,0
2014-10-01,5.3304,5.375,5.2665,5.3686,421121,0
2014-10-02,5.3815,5.4196,5.3046,5.4069,361402,0
2014-10-03,5.4259,5.458,5.375,5.4387,378417,0
2014-10-06,5.458,5.5154,5.4387,5.4835,652093,0
2014-10-07,5.2665,5.2983,5.0941,5.1451,3280613,0
2014-10-08,5.1899,5.1962,5.1005,5.1132,1098681,0
2014-10-09,5.1395,5.2515,5.0541,5.1792,1860754,0
2014-10-10,5.1792,5.2254,5.0475,5.0475,566187,0
2014-10-13,5.0475,5.1593,4.9945,5.0144,451844,0
2014-10-14,4.9945,5.0368,4.8386,4.9157,812631,0
2014-10-15,4.8826,4.9023,4.4675,4.7376,1464559,0
2014-10-16,4.7244,4.9222,4.6388,4.8826,506752,0
2014-10-17,4.9355,5.054,4.8694,4.8694,442749,0
2014-10-20,4.8431,5.0078,4.8431,5.0078,390815,0
2014-10-21,5.0144,5.054,4.9749,5.0011,515735,0
2014-10-22,5.0078,5.0519,4.9157,4.9683,366962,0
2014-10-23,4.988,4.9945,4.8826,4.8893,393159,0
2014-10-24,4.8761,4.9653,4.8761,4.9552,239612,0
2014-10-27,4.9617,4.9945,4.909,4.9486,288099,0
2014-10-28,4.9815,5.0011,4.9288,4.9815,259804,0
2014-10-29,5.0407,5.0606,4.9945,5.0144,401940,0
2014-10-30,5.0144,5.0475,4.9749,4.9815,314654,0
2014-10-31,5.0407,5.0407,4.9421,5.0276,328778,0
2014-11-03,5.0276,5.0407,4.988,5.0011,333625,0
2014-11-04,5.0132,5.0211,4.9552,4.9683,202829,0
2014-11-05,5.0011,5.054,4.9815,5.054,245612,0
2014-11-06,5.0276,5.0475,4.9222,4.9421,369936,0
2014-11-07,4.9222,5.0738,4.909,5.0276,318505,0
2014-11-10,5.054,5.1,5.0276,5.054,190581,0
2014-11-11,5.0606,5.1198,5.0606,5.1,221209,0
2014-11-12,5.0934,5.1263,5.054,5.087,218509,0
2014-11-13,5.1,5.1065,4.988,5.0276,242179,0
2014-11-14,5.0475,5.054,4.9749,5.0407,162359,0
2014-11-17,5.0211,5.0934,4.9749,5.0407,233910,0
2014-11-18,5.0738,5.0738,5.0078,5.0276,188824,0
2014-11-19,5.0276,5.0606,5.0011,5.0342,239384,0
2014-11-20,5.0342,5.087,5.0011,5.0342,233585,0
2014-11-21,5.0475,5.087,5.0144,5.0176,151328,0
2014-11-24,5.0211,5.1198,5.0211,5.1,407478,0
2014-11-25,5.087,5.1395,5.0671,5.1065,176571,0
2014-11-26,5.1198,5.1725,5.0934,5.1725,172572,0
2014-11-28,5.1725,5.1725,5.1065,5.1659,169051,0
2014-12-01,5.1462,5.1593,5.1065,5.1462,389960,0
2014-12-02,5.1529,5.1792,5.0671,5.1263,239114,0
2014-12-03,5.1065,5.1529,5.0738,5.1395,250803,0
2014-12-04,5.1198,5.1529,5.1065,5.1198,237356,0
2014-12-05,5.1132,5.1462,5.0738,5.1,375723,0
2014-12-08,5.1198,5.1263,4.7126,4.731,1004580,0
2014-12-09,4.6784,4.8363,4.6191,4.8168,475733,0
2014-12-10,4.8168,4.8693,4.652,4.7047,398452,0
2014-12-11,4.6916,4.731,4.5662,4.6257,519497,0
2014-12-12,4.5795,4.619,4.4873,4.5136,384266,0
2014-12-15,4.5662,4.7047,4.507,4.5269,502021,0
2014-12-16,4.5136,4.5136,4.3622,4.3685,722900,0
2014-12-17,4.4084,4.4806,4.3818,4.4741,535324,0
2014-12-18,4.6916,4.8957,4.6124,4.8561,644291,0
2014-12-19,4.8893,4.9288,4.7969,4.9157,509371,0
2014-12-22,4.9288,5.0078,4.7838,4.8299,508345,0
2014-12-23,4.9023,4.9023,4.7179,4.7574,642051,0
2014-12-24,4.7642,4.8298,4.6755,4.7438,325225,0
2014-12-26,4.7711,4.8325,4.7438,4.7438,186815,0
2014-12-29,4.7438,4.8188,4.7097,4.7438,369576,0
2014-12-30,4.7301,4.7438,4.6483,4.6892,442531,0
2014-12-31,4.7097,4.7234,4.6072,4.655,544511,0
2015-01-02,4.7027,4.7164,4.58,4.6822,228389,0
2015-01-05,4.655,4.7301,4.655,4.696,281812,0
2015-01-06,4.7164,4.7301,4.5937,4.6619,253221,0
2015-01-07,4.7027,4.703,4.5867,4.655,144156,0
2015-01-08,4.6755,4.7097,4.655,4.6822,195237,0
2015-01-09,4.7097,4.7097,4.5937,4.6141,255908,0
2015-01-12,4.6755,4.6755,4.5731,4.5867,190621,0
2015-01-13,4.6072,4.6344,4.5253,4.5731,266679,0
2015-01-14,4.5595,4.5595,4.4503,4.498,264944,0
2015-01-15,4.5526,4.5526,4.457,4.4638,239289,0
2015-01-16,4.5116,4.5867,4.5049,4.5731,283467,0
2015-01-20,4.6072,4.6072,4.5116,4.5391,252848,0
2015-01-21,4.5526,4.6415,4.5391,4.5595,200420,0
2015-01-22,4.6277,4.6345,4.5731,4.58,164221,0
2015-01-23,4.5937,4.614,4.457,4.4845,528509,0
2015-01-26,4.5391,4.5937,4.498,4.5526,221413,0
2015-01-27,4.5322,4.5937,4.5049,4.58,191255,0
2015-01-28,4.58,4.6005,4.5116,4.5186,196454,0
2015-01-29,4.5867,4.6072,4.498,4.5662,265806,0
2015-01-30,4.5662,4.5937,4.5322,4.5322,265437,0
2015-02-02,4.5595,4.5867,4.5253,4.5662,212466,0
2015-02-03,4.58,4.6755,4.5391,4.6619,358500,0
2015-02-04,4.6619,4.7097,4.6345,4.6688,296576,0
2015-02-05,4.696,4.7642,4.655,4.7164,322144,0
2015-02-06,4.7574,4.8155,4.7164,4.805,250630,0
2015-02-09,4.805,4.8325,4.7574,4.7915,220763,0
2015-02-10,4.8325,4.8325,4.7915,4.805,149026,0
2015-02-11,4.805,4.805,4.7027,4.7301,261718,0
2015-02-12,4.778,4.8121,4.7301,4.7438,201905,0
2015-02-13,4.778,4.8256,4.778,4.805,171213,0
2015-02-17,4.8121,4.9142,4.7848,4.9076,296010,0
2015-02-18,4.9008,4.9418,4.8803,4.9212,202287,0
2015-02-19,4.9212,5.0031,4.9212,4.9825,195245,0
2015-02-20,5.0031,5.0168,4.9759,5.0031,194177,0
2015-02-23,4.9965,5.0851,4.9553,5.0235,223554,0
2015-02-24,5.0441,5.1874,5.0235,5.174,390561,0
2015-02-25,5.174,5.1943,5.0646,5.1123,224237,0
2015-02-26,5.126,5.1805,5.0373,5.0781,200477,0
2015-02-27,5.1056,5.1396,5.0812,5.1193,244181,0
2015-03-02,5.1465,5.242,5.1193,5.1601,241884,0
2015-03-03,5.174,5.208,5.1327,5.1874,155593,0
2015-03-04,5.208,5.208,5.1465,5.1805,149877,0
2015-03-05,5.1874,5.242,5.1327,5.174,198811,0
2015-03-06,5.1874,5.2147,5.1601,5.1943,333745,0
2015-03-09,5.1805,5.2147,5.0851,5.0851,235584,0
2015-03-10,5.0511,5.1533,5.0511,5.0918,194123,0
2015-03-11,5.0713,5.1193,4.8325,4.9418,323343,0
2015-03-12,4.9212,5.0646,4.8121,4.9142,201301,0
2015-03-13,4.9486,5.0099,4.8463,4.8734,163211,0
2015-03-16,4.8666,4.8734,4.6755,4.7234,329788,0
2015-03-17,4.7301,4.7301,4.58,4.7097,386048,0
2015-03-18,4.6619,4.7301,4.5731,4.6072,339459,0
2015-03-19,4.6892,4.7438,4.6141,4.7301,280415,0
2015-03-20,4.7848,4.805,4.7438,4.778,245692,0
2015-03-23,4.8121,4.8734,4.7848,4.8463,182112,0
2015-03-24,4.8803,4.9076,4.8463,4.9008,139918,0
2015-03-25,4.7985,4.7985,4.6072,4.6688,753344,0
2015-03-26,4.6688,4.696,4.6277,4.6619,276753,0
2015-03-27,4.6619,4.696,4.6415,4.6755,221519,0
2015-03-30,4.7027,4.8121,4.6688,4.7507,327886,0
2015-03-31,4.7234,4.7438,4.5595,4.5937,614372,0
2015-04-01,4.5231,4.6217,4.4667,4.509,537086,0
2015-04-02,4.5303,4.6007,4.2978,4.3472,754959,0
2015-04-06,4.2906,4.3472,4.0932,4.1357,1296161,0
2015-04-07,4.1357,4.192,3.9454,4.0229,1159200,0
2015-04-08,3.9454,4.0159,3.875,3.9172,973826,0
2015-04-09,3.882,4.0441,3.8468,4.0371,765967,0
2015-04-10,3.9947,4.1145,3.9596,3.9877,409910,0
2015-04-13,3.9454,4.0229,3.882,4.0159,496778,0
2015-04-14,3.9384,4.0371,3.9243,4.0371,473925,0
2015-04-15,4.0441,4.1357,4.0371,4.1286,518396,0
2015-04-16,4.1286,4.164,4.0721,4.1498,614899,0
2015-04-17,4.0932,4.164,4.0932,4.1427,481448,0
2015-04-20,4.1215,4.192,4.1075,4.1568,308561,0
2015-04-21,4.1708,4.1992,4.1568,4.192,236883,0
2015-04-22,4.2131,4.2978,4.178,4.2695,412076,0
2015-04-23,4.2695,4.3752,4.2695,4.3682,273369,0
2015-04-24,4.3472,4.3824,4.2766,4.3472,283750,0
2015-04-27,4.4033,4.4033,4.2766,4.3259,377836,0
2015-04-28,4.3682,4.3682,4.2061,4.2978,397608,0
2015-04-29,4.2766,4.2766,4.2131,4.2554,250092,0
2015-04-30,4.2554,4.2554,4.164,4.2131,257189,0
2015-05-01,4.2131,4.2274,4.1848,4.2201,215742,0
2015-05-04,4.2201,4.2624,4.2061,4.2484,242852,0
2015-05-05,4.2624,4.2624,4.192,4.2201,212479,0
2015-05-06,4.2274,4.2274,4.1357,4.192,357882,0
2015-05-07,4.1992,4.3329,4.1992,4.2906,376256,0
2015-05-08,4.2906,4.3118,4.2413,4.2766,229085,0
2015-05-11,4.2695,4.3118,4.2342,4.2906,335394,0
2015-05-12,4.2695,4.3858,4.2669,4.3541,281205,0
2015-05-13,4.3329,4.3541,4.2978,4.3541,167485,0
2015-05-14,4.3472,4.4033,4.3472,4.4033,180117,0
2015-05-15,4.4105,4.4386,4.4033,4.4386,177460,0
2015-05-18,4.4386,4.4386,4.361,4.3824,106752,0
2015-05-19,4.4105,4.4315,4.2906,4.3329,237398,0
2015-05-20,4.3188,4.3541,4.2624,4.3329,141512,0
2015-05-21,4.3259,4.361,4.2695,4.3188,264569,0
2015-05-22,4.2906,4.3824,4.2906,4.3682,258181,0
2015-05-26,4.3047,4.3541,4.288,4.3329,253923,0
2015-05-27,4.3682,4.3752,4.3118,4.3329,179265,0
2015-05-28,4.3188,4.3682,4.2766,4.3259,109121,0
2015-05-29,4.3118,4.3472,4.2906,4.2906,236324,0
2015-06-01,4.2836,4.2941,4.2342,4.2624,172977,0
2015-06-02,4.2766,4.2978,4.2415,4.2978,140377,0
2015-06-03,4.2978,4.361,4.2624,4.361,235473,0
2015-06-04,4.361,4.3963,4.3329,4.3891,251510,0
2015-06-05,4.3752,4.3891,4.2836,4.3541,148891,0
2015-06-08,4.3329,4.3541,4.1992,4.2906,408917,0
2015-06-09,4.2906,4.3118,4.2342,4.2906,145510,0
2015-06-10,4.2836,4.2836,4.2342,4.2554,134255,0
2015-06-11,4.2484,4.2624,4.2274,4.2624,221459,0
2015-06-12,4.2413,4.2554,4.1568,4.2061,391034,0
2015-06-15,4.164,4.2554,4.1215,4.2413,214325,0
2015-06-16,4.2201,4.2695,4.2131,4.2695,103898,0
2015-06-17,4.2624,4.2906,4.2131,4.2766,137253,0
2015-06-18,4.2554,4.3259,4.2484,4.2624,212479,0
2015-06-19,4.2413,4.3188,4.2342,4.2766,168905,0
2015-06-22,4.2906,4.3047,4.2836,4.2978,99358,0
2015-06-23,4.3034,4.3477,4.2978,4.3329,220192,0
2015-06-24,4.3118,4.3541,4.2836,4.3329,244699,0
2015-06-25,4.3188,4.3399,4.2413,4.2836,309704,0
2015-06-26,4.2766,4.3329,4.2624,4.2978,272093,0
2015-06-29,4.2695,4.3047,4.2413,4.2624,265136,0
2015-06-30,4.2836,4.2906,4.1992,4.2131,486649,0
2015-07-01,4.2716,4.2862,4.0526,4.1694,474812,0
2015-07-02,4.1328,4.1694,4.0816,4.1402,282258,0
2015-07-06,4.1038,4.1912,4.1038,4.1766,100249,0
2015-07-07,4.1912,4.1986,4.0816,4.1109,217206,0
2015-07-08,4.0526,4.0891,3.8699,4.0526,457146,0
2015-07-09,4.016,4.1109,4.016,4.0305,170780,0
2015-07-10,4.016,4.0526,3.9648,3.9794,177078,0
2015-07-13,3.9648,4.0598,3.9503,4.0305,230765,0
2015-07-14,3.9794,4.0234,3.9429,3.9429,257657,0
2015-07-15,3.9429,4.016,3.9138,4.016,135314,0
2015-07-16,4.0234,4.162,4.016,4.0891,258155,0
2015-07-17,4.1109,4.1255,4.0305,4.0526,77241,0
2015-07-20,4.0379,4.0526,3.9283,3.9648,168588,0
2015-07-21,3.8845,3.9794,3.8845,3.9356,207619,0
2015-07-22,3.9503,3.9794,3.8919,3.9138,185159,0
2015-07-23,3.9066,3.9503,3.8482,3.8774,181459,0
2015-07-24,3.8627,3.8699,3.7604,3.797,373605,0
2015-07-27,3.7385,3.8406,3.7094,3.7532,385383,0
2015-07-28,3.7824,3.8919,3.7385,3.7679,284176,0
2015-07-29,3.7239,3.797,3.7094,3.7824,224189,0
2015-07-30,3.797,3.8116,3.7604,3.7896,164754,0
2015-07-31,3.7679,3.7896,3.7239,3.7749,148046,0
2015-08-03,3.7532,3.7824,3.7385,3.7679,148985,0
2015-08-04,3.7458,3.7749,3.7385,3.7532,153249,0
2015-08-05,3.7824,3.7824,3.7239,3.7679,201592,0
2015-08-06,3.7313,3.7313,3.5486,3.5925,803627,0
2015-08-07,3.5997,3.5997,3.5195,3.5634,239256,0
2015-08-10,3.5779,3.5779,3.5122,3.5341,463858,0
2015-08-11,3.5486,3.5706,3.5195,3.5414,223590,0
2015-08-12,3.483,3.5414,3.4391,3.5195,236653,0
2015-08-13,3.4902,3.5486,3.4902,3.5486,115041,0
2015-08-14,3.5634,3.7167,3.5122,3.651,281847,0
2015-08-17,3.6655,3.6655,3.5779,3.5925,77514,0
2015-08-18,3.5779,3.5779,3.5048,3.5195,208852,0
2015-08-19,3.5048,3.5268,3.483,3.483,157084,0
2015-08-20,3.4612,3.4977,3.4319,3.4683,127228,0
2015-08-21,3.483,3.483,3.3809,3.4391,302526,0
2015-08-24,3.1106,3.3809,3.1031,3.2637,529805,0
2015-08-25,3.3296,3.3662,3.2637,3.2859,301843,0
2015-08-26,3.3149,3.3515,3.2055,3.2786,202551,0
2015-08-27,3.3149,3.4465,3.2786,3.4027,165712,0
2015-08-28,3.3734,3.4612,3.3734,3.4537,103398,0
2015-08-31,3.4173,3.483,3.3809,3.4319,142706,0
2015-09-01,3.3442,3.4245,3.3371,3.388,133117,0
2015-09-02,3.388,3.4099,3.3588,3.3809,85869,0
2015-09-03,3.388,3.4319,3.3588,3.4173,157357,0
2015-09-04,3.3734,3.4537,3.3734,3.4319,149003,0
2015-09-08,3.4683,3.5341,3.4245,3.5268,145305,0
2015-09-09,3.556,3.5634,3.4977,3.5122,89293,0
2015-09-10,3.483,3.5195,3.4538,3.5122,67646,0
2015-09-11,3.4099,3.483,3.3442,3.4537,228162,0
2015-09-14,3.4391,3.4612,3.3955,3.4173,123257,0
2015-09-15,3.4027,3.4391,3.3662,3.3662,66932,0
2015-09-16,3.3662,3.5997,3.3662,3.5634,330190,0
2015-09-17,3.5341,3.5414,3.4666,3.4902,168836,0
2015-09-18,3.4902,3.5997,3.483,3.5706,309511,0
2015-09-21,3.556,3.5706,3.483,3.5486,190089,0
2015-09-22,3.556,3.5634,3.5048,3.5486,203922,0
2015-09-23,3.5341,3.5634,3.5341,3.556,169066,0
2015-09-24,3.5341,3.5706,3.5341,3.556,90435,0
2015-09-25,3.5414,3.5634,3.4977,3.5195,319647,0
2015-09-28,3.4757,3.5097,3.3371,3.3662,382919,0
2015-09-29,3.3588,3.3662,3.2055,3.2127,620939,0
2015-09-30,3.2347,3.3442,3.2347,3.2931,290475,0
2015-10-01,3.2712,3.4977,3.2712,3.483,1032344,0
2015-10-02,3.4465,3.5414,3.4319,3.5195,195842,0
2015-10-05,3.5048,3.6945,3.5048,3.6363,325300,0
2015-10-06,3.7239,3.8261,3.6801,3.7679,470704,0
2015-10-07,3.797,3.8992,3.7239,3.8699,305539,0
2015-10-08,3.8335,4.0014,3.8335,3.9648,998791,0
2015-10-09,3.8889,4.0257,3.8889,3.9877,424911,0
2015-10-12,3.9345,3.9725,3.8055,3.8737,411046,0
2015-10-13,3.8205,3.9193,3.8131,3.8737,278715,0
2015-10-14,3.8433,3.9193,3.8358,3.8889,340724,0
2015-10-15,3.9041,3.9421,3.8433,3.8813,157590,0
2015-10-16,3.9119,3.9193,3.8433,3.8737,184974,0
2015-10-19,3.8205,3.8889,3.8205,3.8737,75086,0
2015-10-20,3.8433,3.9119,3.8433,3.8813,84786,0
2015-10-21,3.8585,3.8813,3.8358,3.851,106377,0
2015-10-22,3.8889,3.9575,3.8358,3.8585,193533,0
2015-10-23,3.8433,3.8966,3.8283,3.851,154432,0
2015-10-26,3.8205,3.8662,3.8055,3.8205,115594,0
2015-10-27,3.8813,3.8813,3.7827,3.7827,257254,0
2015-10-28,3.7749,3.8889,3.6686,3.7294,251198,0
2015-10-29,3.7219,3.7294,3.6535,3.6839,265944,0
2015-10-30,3.6913,3.7445,3.6459,3.7294,163120,0
2015-11-02,3.6991,3.8585,3.6991,3.8205,228389,0
2015-11-03,3.7827,3.8813,3.7598,3.8737,377193,0
2015-11-04,3.8662,3.8662,3.8131,3.8205,239772,0
2015-11-05,3.6839,3.7598,3.57,3.6306,543606,0
2015-11-06,3.5928,3.6535,3.5775,3.5928,216442,0
2015-11-09,3.57,3.6231,3.5623,3.6003,116083,0
2015-11-10,3.6003,3.6079,3.5928,3.5928,109538,0
2015-11-11,3.6079,3.6079,3.4711,3.5472,176550,0
2015-11-12,3.5167,3.5548,3.5092,3.5472,98741,0
2015-11-13,3.5167,3.6003,3.5015,3.5244,98215,0
2015-11-16,3.4941,3.6003,3.4941,3.57,217890,0
2015-11-17,3.5396,3.5775,3.5319,3.5396,98873,0
2015-11-18,3.5244,3.57,3.4941,3.5167,70042,0
2015-11-19,3.5244,3.5472,3.4788,3.5092,222102,0
2015-11-20,3.4941,3.5167,3.3268,3.456,389436,0
2015-11-23,3.4256,3.4941,3.4256,3.4408,134157,0
2015-11-24,3.4256,3.4408,3.38,3.4028,152062,0
2015-11-25,3.38,3.456,3.38,3.4484,132971,0
2015-11-27,3.418,3.4788,3.418,3.4788,73595,0
2015-11-30,3.5015,3.6003,3.4711,3.5092,260020,0
2015-12-01,3.4941,3.5319,3.456,3.5092,183644,0
2015-12-02,3.4788,3.5092,3.4028,3.418,193488,0
2015-12-03,3.4028,3.4636,3.3572,3.3648,174912,0
2015-12-04,3.3572,3.3876,3.3116,3.3345,153380,0
2015-12-07,3.3041,3.3192,3.1673,3.1748,263443,0
2015-12-08,3.1445,3.1522,3.0306,3.0535,521013,0
2015-12-09,3.0535,3.099,3.0383,3.0685,143900,0
2015-12-10,3.0685,3.0762,3.023,3.0457,102692,0
2015-12-11,3.0383,3.0457,2.9545,3.0079,260151,0
2015-12-14,2.9851,3.0079,2.8864,2.9394,505464,0
2015-12-15,2.9244,2.9851,2.9091,2.9698,245669,0
2015-12-16,2.9623,3.0383,2.9623,3.0154,163910,0
2015-12-17,2.8103,2.9091,2.7952,2.8711,722261,0
2015-12-18,2.8256,2.9319,2.8256,2.9166,452632,0
2015-12-21,2.9244,2.9545,2.8484,2.9545,231450,0
2015-12-22,2.9471,3.1142,2.9319,3.0914,429564,0
2015-12-23,3.0914,3.2434,3.0457,3.2434,245142,0
2015-12-24,3.2434,3.2434,3.1598,3.1748,174259,0
2015-12-28,3.1673,3.1901,3.0383,3.0609,218082,0
2015-12-29,3.0535,3.1142,3.0535,3.0838,172502,0
2015-12-30,3.0914,3.1065,3.0383,3.0457,243913,0
2015-12-31,3.0609,3.1445,3.0557,3.0914,387730,0
2016-01-04,3.0835,3.1703,2.9574,3.1703,352674,0
2016-01-05,3.1545,3.1545,3.0857,3.0993,115064,0
2016-01-06,3.0204,3.0757,2.9732,2.9889,210850,0
2016-01-07,2.9809,2.9889,2.9022,2.91,221193,0
2016-01-08,2.8943,2.9495,2.8943,2.9022,91110,0
2016-01-11,2.8943,2.9256,2.8233,2.8548,229583,0
2016-01-12,2.839,2.839,2.6537,2.7287,376921,0
2016-01-13,2.7364,2.7364,2.5631,2.6103,264357,0
2016-01-14,2.5788,2.5819,2.4527,2.5078,291446,0
2016-01-15,2.4527,2.4841,2.3658,2.4369,189195,0
2016-01-19,2.4447,2.4763,2.3658,2.3658,128578,0
2016-01-20,2.3737,2.3737,2.1613,2.2712,363017,0
2016-01-21,2.2712,2.4527,2.2712,2.4447,152473,0
2016-01-22,2.4527,2.6182,2.4527,2.5472,122054,0
2016-01-25,2.5394,2.5631,2.4841,2.5315,162180,0
2016-01-26,2.5315,2.5945,2.4685,2.5788,127818,0
2016-01-27,2.5472,2.6025,2.5078,2.5708,102021,0
2016-01-28,2.6497,2.6774,2.5552,2.6262,196686,0
2016-01-29,2.6578,2.6578,2.5394,2.6103,291165,0
2016-02-01,2.6103,2.6103,2.4841,2.5788,121630,0
2016-02-02,2.5315,2.5631,2.492,2.5235,111880,0
2016-02-03,2.5235,2.5235,2.4447,2.4841,170359,0
2016-02-04,2.4685,2.5631,2.4605,2.5631,86163,0
2016-02-05,2.5315,2.5631,2.4763,2.4841,32355,0
2016-02-08,2.4605,2.4605,2.3342,2.3737,143463,0
2016-02-09,2.3658,2.3658,2.2633,2.2633,151060,0
2016-02-10,2.2633,2.3342,2.2082,2.2082,110001,0
2016-02-11,2.0898,2.1466,2.0662,2.1292,254119,0
2016-02-12,2.1292,2.1608,2.0898,2.1133,131422,0
2016-02-16,2.1292,2.1845,2.1133,2.1765,88561,0
2016-02-17,2.1924,2.3028,2.1529,2.2477,147961,0
2016-02-18,2.2318,2.3028,2.2004,2.2477,71711,0
2016-02-19,2.2397,2.2477,2.1845,2.2082,40180,0
2016-02-22,2.2082,2.2949,2.145,2.1924,172635,0
2016-02-23,2.1924,2.2004,2.1056,2.1214,101851,0
2016-02-24,2.1056,2.1529,2.0898,2.1292,65901,0
2016-02-25,2.1214,2.1727,2.1133,2.145,77387,0
2016-02-26,2.1373,2.1686,2.1133,2.1608,249528,0
2016-02-29,2.1373,2.3265,2.1292,2.3028,176754,0
2016-03-01,2.279,2.3501,2.279,2.3342,102370,0
2016-03-02,2.3265,2.358,2.3108,2.3342,168410,0
2016-03-03,2.3265,2.3658,2.3265,2.358,142316,0
2016-03-04,2.3658,2.5078,2.3265,2.4447,286946,0
2016-03-07,2.4447,2.6103,2.4447,2.6103,141571,0
2016-03-08,2.5708,2.6103,2.5235,2.5235,121394,0
2016-03-09,2.5394,2.5631,2.4685,2.4763,130696,0
2016-03-10,2.4605,2.5631,2.4605,2.5158,101127,0
2016-03-11,2.5551,2.5708,2.4975,2.5631,197432,0
2016-03-14,2.5394,2.5631,2.5,2.5472,95229,0
2016-03-15,2.5158,2.5472,2.5078,2.5158,41706,0
2016-03-16,2.492,2.5394,2.4841,2.5394,116013,0
2016-03-17,2.5235,2.5788,2.492,2.5472,121293,0
2016-03-18,2.5472,2.5716,2.4685,2.492,541134,0
2016-03-21,2.5394,2.5945,2.492,2.5708,115471,0
2016-03-22,2.5708,2.7129,2.5708,2.6971,170466,0
2016-03-23,2.6734,2.7443,2.6262,2.6578,92720,0
2016-03-24,2.6182,2.6892,2.6016,2.6734,66618,0
2016-03-28,2.6734,2.7681,2.6734,2.7443,105131,0
2016-03-29,2.7443,2.7759,2.7207,2.7602,141921,0
2016-03-30,2.7523,2.8115,2.7523,2.7759,141098,0
2016-03-31,2.8154,2.839,2.7842,2.839,330888,0
2016-04-01,2.7995,2.8706,2.7995,2.847,173542,0
2016-04-04,2.8706,2.9022,2.839,2.847,484802,0
2016-04-05,2.7564,2.8239,2.6248,2.7729,160656,0
2016-04-06,2.7482,2.8552,2.7319,2.8552,86235,0
2016-04-07,2.8552,2.8634,2.7811,2.7975,87269,0
2016-04-08,2.7975,2.8552,2.74,2.7482,103026,0
2016-04-11,2.7482,2.7893,2.7482,2.7893,38095,0
2016-04-12,2.7647,2.8387,2.7548,2.8387,98723,0
2016-04-13,2.8387,2.8634,2.8054,2.8634,189318,0
2016-04-14,2.8387,2.8881,2.8222,2.8552,52617,0
2016-04-15,2.8387,2.8798,2.8058,2.8552,40987,0
2016-04-18,2.8304,2.8798,2.814,2.8304,71525,0
2016-04-19,2.8715,2.8798,2.8058,2.8715,112264,0
2016-04-20,2.847,2.8881,2.8387,2.8881,59278,0
2016-04-21,2.8715,2.9127,2.8387,2.8881,65359,0
2016-04-22,2.8634,2.8881,2.8058,2.8881,140513,0
2016-04-25,2.8964,2.9621,2.8708,2.9539,132421,0
2016-04-26,2.9374,2.9456,2.8798,2.9045,22875,0
2016-04-27,2.8798,2.9539,2.8796,2.9374,93568,0
2016-04-28,2.9456,2.9951,2.9127,2.9456,203366,0
2016-04-29,2.9621,2.9785,2.9212,2.9704,126549,0
2016-05-02,2.9621,2.9785,2.9127,2.9704,77542,0
2016-05-03,2.9539,2.9539,2.8881,2.9374,104270,0
2016-05-04,2.8964,2.9211,2.8387,2.8634,103104,0
2016-05-05,2.8552,2.8881,2.6742,2.7319,209141,0
2016-05-06,2.6988,2.7482,2.6823,2.74,79755,0
2016-05-09,2.74,2.7811,2.6823,2.6988,131075,0
2016-05-10,2.6823,2.7234,2.5918,2.6248,184315,0
2016-05-11,2.6165,2.6988,2.6165,2.6742,63032,0
2016-05-12,2.6905,2.7183,2.6494,2.6742,54592,0
2016-05-13,2.6494,2.6905,2.6412,2.6578,64759,0
2016-05-16,2.6742,2.7319,2.6742,2.707,76008,0
2016-05-17,2.7153,2.8139,2.7153,2.7985,67243,0
2016-05-18,2.7319,2.8272,2.7319,2.7647,78961,0
2016-05-19,2.7319,2.7975,2.6753,2.7543,357382,0
2016-05-20,2.7234,2.847,2.7234,2.7811,73982,0
2016-05-23,2.8058,2.9292,2.7976,2.8798,141890,0
2016-05-24,2.9045,2.9539,2.8715,2.8964,171640,0
2016-05-25,2.9292,2.9621,2.8798,2.9211,62695,0
2016-05-26,2.9045,2.9539,2.8798,2.9374,43436,0
2016-05-27,2.9539,2.9785,2.9168,2.9621,56764,0
2016-05-31,2.9621,2.9867,2.7975,2.9211,209611,0
2016-06-01,2.8881,2.9704,2.8798,2.9621,56290,0
2016-06-02,2.9374,3.0114,2.9374,3.0032,388577,0
2016-06-03,2.9785,3.0856,2.9621,3.0773,328683,0
2016-06-06,3.0607,3.1185,3.0114,3.1103,88868,0
2016-06-07,3.1347,3.1677,3.1021,3.1514,148369,0
2016-06-08,3.1185,3.1432,3.1144,3.1347,74949,0
2016-06-09,3.1021,3.1347,3.0856,3.1267,55373,0
2016-06-10,3.0937,3.1103,3.0856,3.1103,41443,0
2016-06-13,3.0773,3.1185,3.0445,3.0526,119822,0
2016-06-14,3.0691,3.0773,3.0281,3.0362,131098,0
2016-06-15,3.0197,3.0362,3.0114,3.0362,74028,0
2016-06-16,3.0445,3.0691,2.9951,3.0114,96976,0
2016-06-17,3.0032,3.0691,3.0032,3.0691,34899,0
2016-06-20,3.0856,3.1185,3.0445,3.0773,179393,0
2016-06-21,3.1021,3.1267,3.0607,3.1103,97037,0
2016-06-22,3.1267,3.1752,3.0937,3.1596,137633,0
2016-06-23,3.1925,3.1925,3.1103,3.1267,196691,0
2016-06-24,3.0526,3.1762,3.0293,3.1021,217544,0
2016-06-27,3.0856,3.1103,2.9704,2.9951,206409,0
2016-06-28,3.0445,3.1267,3.0281,3.0937,220909,0
2016-06-29,3.1432,3.1925,3.1197,3.1843,299381,0
2016-06-30,3.1762,3.2344,3.1267,3.2254,421829,0
2016-07-01,3.209,3.357,3.1844,3.2665,728526,0
2016-07-05,3.2923,3.3266,3.1554,3.3179,210276,0
2016-07-06,3.3266,3.3436,3.2751,3.335,150928,0
2016-07-07,3.335,3.3521,3.2751,3.3436,150179,0
2016-07-08,3.3093,3.3521,3.2665,3.2837,325562,0
2016-07-11,3.3179,3.3692,3.2837,3.3564,202585,0
2016-07-12,3.3949,3.4119,3.3606,3.3863,119283,0
2016-07-13,3.4119,3.4205,3.3436,3.3778,64490,0
2016-07-14,3.3692,3.4119,3.3436,3.3778,62632,0
2016-07-15,3.4034,3.4034,3.335,3.3606,54651,0
2016-07-18,3.3863,3.4119,3.3186,3.3949,106576,0
2016-07-19,3.3692,3.3778,3.3266,3.3606,58219,0
2016-07-20,3.3692,3.4376,3.3437,3.4205,126114,0
2016-07-21,3.4376,3.4632,3.3863,3.3863,135724,0
2016-07-22,3.4119,3.4803,3.4034,3.4718,126757,0
2016-07-25,3.4119,3.5914,3.4119,3.4975,194826,0
2016-07-26,3.4718,3.5743,3.4718,3.506,89371,0
2016-07-27,3.506,3.5431,3.489,3.5231,54838,0
2016-07-28,3.5401,3.6257,3.524,3.5744,182919,0
2016-07-29,3.5914,3.6171,3.5488,3.6171,130150,0
2016-08-01,3.6342,3.6428,3.4975,3.5573,184601,0
2016-08-02,3.5744,3.5744,3.489,3.506,138370,0
2016-08-03,3.4803,3.551,3.429,3.4975,79370,0
2016-08-04,3.4547,3.489,3.3436,3.4718,110940,0
2016-08-05,3.489,3.489,3.4119,3.4547,162253,0
2016-08-08,3.429,3.4632,3.4205,3.4462,146786,0
2016-08-09,3.429,3.5573,3.429,3.5231,200668,0
2016-08-10,3.5488,3.5488,3.4718,3.4803,75647,0
2016-08-11,3.506,3.5145,3.4803,3.4975,93944,0
2016-08-12,3.4803,3.5573,3.4803,3.5316,59499,0
2016-08-15,3.5658,3.5829,3.506,3.5573,213352,0
2016-08-16,3.5573,3.6001,3.4975,3.5744,83608,0
2016-08-17,3.6001,3.6086,3.5488,3.5914,108916,0
2016-08-18,3.5658,3.6342,3.5658,3.6171,39480,0
2016-08-19,3.6342,3.6342,3.5829,3.6001,46666,0
2016-08-22,3.5914,3.6086,3.5829,3.5829,58947,0
2016-08-23,3.5914,3.6118,3.5744,3.6001,67847,0
2016-08-24,3.5744,3.6128,3.5658,3.5829,72655,0
2016-08-25,3.5744,3.6257,3.5488,3.5658,70054,0
2016-08-26,3.5488,3.5744,3.5231,3.5573,74328,0
2016-08-29,3.4632,3.5401,3.4632,3.5316,121236,0
2016-08-30,3.5316,3.6428,3.5191,3.6257,150989,0
2016-08-31,3.6685,3.8138,3.6599,3.7797,464045,0
2016-09-01,3.8053,3.8138,3.7369,3.7968,154068,0
2016-09-02,3.8395,3.8395,3.7625,3.8053,124817,0
2016-09-06,3.8225,3.9507,3.8138,3.8822,504393,0
2016-09-07,3.8994,3.9763,3.8481,3.9763,287990,0
2016-09-08,3.9848,4.0361,3.9553,4.002,194105,0
2016-09-09,4.0105,4.0105,3.8481,3.8908,196325,0
2016-09-12,3.8395,3.9164,3.7284,3.7797,347360,0
2016-09-13,3.7455,3.8395,3.5401,3.6257,329040,0
2016-09-14,3.6428,3.8053,3.5914,3.7369,226939,0
2016-09-15,3.754,3.8225,3.7284,3.7455,310653,0
2016-09-16,3.7284,3.8225,3.7284,3.7625,152433,0
2016-09-19,3.7369,3.9079,3.7369,3.8395,201688,0
2016-09-20,3.8651,3.9592,3.8226,3.8566,178378,0
2016-09-21,3.9079,3.9507,3.8481,3.9507,180111,0
2016-09-22,3.9763,4.0105,3.9079,3.9592,234481,0
2016-09-23,3.9678,4.0361,3.9335,4.0276,97636,0
2016-09-26,4.0276,4.0448,3.9935,3.9935,82522,0
2016-09-27,3.9421,4.0533,3.9421,4.0361,153380,0
2016-09-28,4.002,4.0618,3.9935,4.0448,90395,0
2016-09-29,4.002,4.0276,3.9335,3.9592,193291,0
2016-09-30,3.9763,4.0618,3.9164,3.9678,271872,0
2016-10-03,3.9763,4.0361,3.9678,3.9848,143200,0
2016-10-04,4.0105,4.1019,4.0105,4.0361,224526,0
2016-10-05,4.0533,4.1173,4.0361,4.1046,251074,0
2016-10-06,4.1217,4.1816,4.0704,4.1046,226360,0
2016-10-07,4.1387,4.1387,4.0276,4.0361,196952,0
2016-10-10,4.0618,4.0953,4.002,4.0361,293573,0
2016-10-11,4.0618,4.0661,3.9763,3.9935,337949,0
2016-10-12,3.958,4.0288,3.9404,3.9846,155205,0
2016-10-13,3.9846,4.0199,3.9227,3.9935,123471,0
2016-10-14,4.0111,4.0111,3.8697,3.9227,100951,0
2016-10-17,3.8963,3.8963,3.7284,3.8345,222826,0
2016-10-18,3.8345,3.8874,3.7902,3.8432,95063,0
2016-10-19,3.8785,3.958,3.8257,3.8963,93895,0
2016-10-20,3.9139,3.9272,3.8874,3.8874,40509,0
2016-10-21,3.9051,3.9051,3.8256,3.8609,95411,0
2016-10-24,3.8874,3.9139,3.8432,3.8874,157904,0
2016-10-25,3.8609,3.8874,3.7725,3.8256,118752,0
2016-10-26,3.852,3.852,3.7637,3.8078,128561,0
2016-10-27,3.8609,3.8728,3.7725,3.7902,121950,0
2016-10-28,3.7637,3.8344,3.7637,3.7902,108907,0
2016-10-31,3.7813,3.8423,3.7196,3.7284,110314,0
2016-11-01,3.7549,3.7549,3.6931,3.7107,127690,0
2016-11-02,3.6753,3.7549,3.5782,3.5871,143111,0
2016-11-03,3.534,3.5871,3.4103,3.5429,227582,0
2016-11-04,3.5163,3.5429,3.3131,3.3308,371912,0
2016-11-07,3.3396,3.4015,3.2778,3.3043,349853,0
2016-11-08,3.2955,3.3043,3.1187,3.2337,266457,0
2016-11-09,3.1365,3.4103,3.1011,3.4015,307150,0
2016-11-10,3.4369,3.5163,3.3572,3.481,200892,0
2016-11-11,3.4898,3.4986,3.3971,3.4103,95298,0
2016-11-14,3.4015,3.481,3.4015,3.4633,158026,0
2016-11-15,3.481,3.4898,3.3671,3.481,79534,0
2016-11-16,3.4898,3.4986,3.4545,3.4722,127942,0
2016-11-17,3.481,3.4898,3.4191,3.481,117997,0
2016-11-18,3.4633,3.4767,3.3572,3.4324,217199,0
2016-11-21,3.4369,3.4722,3.3662,3.4722,165580,0
2016-11-22,3.5163,3.6576,3.5075,3.6399,174880,0
2016-11-23,3.6399,3.6576,3.5138,3.5605,99215,0
2016-11-25,3.5429,3.5604,3.5075,3.5251,80378,0
2016-11-28,3.5251,3.5605,3.4898,3.5251,100185,0
2016-11-29,3.5075,3.5782,3.4898,3.5429,99207,0
2016-11-30,3.5429,3.6136,3.481,3.4986,187314,0
2016-12-01,3.534,3.5517,3.481,3.5163,113581,0
2016-12-02,3.481,3.5251,3.4191,3.481,128554,0
2016-12-05,3.4633,3.534,3.4279,3.5075,132782,0
2016-12-06,3.4898,3.5163,3.4518,3.4986,159281,0
2016-12-07,3.4986,3.5251,3.4369,3.5163,150412,0
2016-12-08,3.5163,3.6311,3.4898,3.6223,204235,0
2016-12-09,3.6223,3.6223,3.534,3.5517,150643,0
2016-12-12,3.5693,3.6399,3.5693,3.6311,131070,0
2016-12-13,3.6223,3.6399,3.5871,3.6047,137449,0
2016-12-14,3.5693,3.6223,3.5429,3.5605,104802,0
2016-12-15,3.4722,3.5429,3.4015,3.5163,337044,0
2016-12-16,3.5163,3.5871,3.4545,3.5251,158369,0
2016-12-19,3.4986,3.5251,3.4633,3.4898,211396,0
2016-12-20,3.481,3.5163,3.4545,3.4722,190200,0
2016-12-21,3.4457,3.4898,3.4103,3.4722,167894,0
2016-12-22,3.4457,3.5517,3.4103,3.4986,336249,0
2016-12-23,3.4722,3.5251,3.4633,3.4986,99297,0
2016-12-27,3.534,3.5517,3.4279,3.5517,402516,0
2016-12-28,3.534,3.5517,3.481,3.534,230219,0
2016-12-29,3.5163,3.5251,3.4633,3.5075,236452,0
2016-12-30,3.4898,3.5429,3.4633,3.5163,326288,0
2017-01-03,3.534,3.6223,3.5281,3.6047,741575,0
2017-01-04,3.6411,3.723,3.5774,3.723,492058,0
2017-01-05,3.723,3.723,3.6411,3.6411,139243,0
2017-01-06,3.6229,3.6593,3.6138,3.632,163965,0
2017-01-09,3.6138,3.6229,3.588,3.5956,156162,0
2017-01-10,3.5956,3.6229,3.5865,3.6138,104863,0
2017-01-11,3.6138,3.6502,3.5774,3.6138,212050,0
2017-01-12,3.632,3.6502,3.5965,3.632,49328,0
2017-01-13,3.632,3.6411,3.605,3.6229,52367,0
2017-01-17,3.6411,3.6411,3.5592,3.6229,127700,0
2017-01-18,3.6047,3.6229,3.5683,3.6228,87611,0
2017-01-19,3.6047,3.632,3.591,3.6047,73703,0
2017-01-20,3.6047,3.6229,3.5956,3.6229,78376,0
2017-01-23,3.5956,3.6138,3.5774,3.6047,41793,0
2017-01-24,3.6229,3.6229,3.6138,3.6138,141347,0
2017-01-25,3.6229,3.6502,3.5865,3.6502,237318,0
2017-01-26,3.6502,3.6593,3.5957,3.6229,94345,0
2017-01-27,3.6502,3.6502,3.5956,3.6138,125798,0
2017-01-30,3.6138,3.6411,3.5774,3.6001,131799,0
2017-01-31,3.5865,3.6011,3.5501,3.5774,94950,0
2017-02-01,3.5774,3.5956,3.5501,3.5956,89303,0
2017-02-02,3.5956,3.6047,3.5683,3.591,83731,0
2017-02-03,3.6047,3.6411,3.5865,3.6411,121686,0
2017-02-06,3.6047,3.6411,3.5865,3.632,141067,0
2017-02-07,3.6229,3.6593,3.6229,3.6593,125362,0
2017-02-08,3.6502,3.7139,3.6411,3.7139,135888,0
2017-02-09,3.6957,3.7321,3.6866,3.723,213894,0
2017-02-10,3.7321,3.7502,3.7048,3.7139,309898,0
2017-02-13,3.7321,3.7412,3.6957,3.6957,172960,0
2017-02-14,3.6866,3.6957,3.6593,3.6775,96862,0
2017-02-15,3.6684,3.7139,3.6593,3.6593,86879,0
2017-02-16,3.6866,3.7048,3.6593,3.6957,31101,0
2017-02-17,3.6866,3.7048,3.6502,3.6775,54072,0
2017-02-21,3.7048,3.7321,3.6918,3.7321,103862,0
2017-02-22,3.7321,3.7412,3.7048,3.7321,45593,0
2017-02-23,3.723,3.7367,3.6775,3.6866,76513,0
2017-02-24,3.6866,3.7048,3.6502,3.7048,72221,0
2017-02-27,3.6957,3.7139,3.6775,3.6775,111533,0
2017-02-28,3.6775,3.723,3.6593,3.7139,92649,0
2017-03-01,3.723,3.7412,3.6957,3.7321,671908,0
2017-03-02,3.7412,3.7503,3.7061,3.7503,167682,0
2017-03-03,3.7503,3.7503,3.7185,3.7321,106358,0
2017-03-06,3.6957,3.7412,3.6957,3.7321,209759,0
2017-03-07,3.7048,3.7321,3.6866,3.7048,146301,0
2017-03-08,3.7139,3.7321,3.7065,3.7321,148547,0
2017-03-09,3.7321,3.7321,3.6138,3.6411,293673,0
2017-03-10,3.6229,3.6675,3.6138,3.6593,190702,0
2017-03-13,3.6456,3.6563,3.6229,3.6229,94769,0
2017-03-14,3.6229,3.632,3.5683,3.5865,151328,0
2017-03-15,3.5865,3.6228,3.5611,3.5956,166428,0
2017-03-16,3.6047,3.6411,3.5956,3.5956,168668,0
2017-03-17,3.5956,3.632,3.5592,3.6047,157192,0
2017-03-20,3.5956,3.6411,3.5956,3.6411,134854,0
2017-03-21,3.6593,3.6593,3.5774,3.6047,84213,0
2017-03-22,3.6138,3.6411,3.5683,3.5956,167127,0
2017-03-23,3.5956,3.6229,3.5774,3.5956,157412,0
2017-03-24,3.5956,3.6138,3.5865,3.6047,94519,0
2017-03-27,3.6047,3.6411,3.5774,3.591,185266,0
2017-03-28,3.5956,3.632,3.5956,3.6138,115484,0
2017-03-29,3.6229,3.6775,3.6229,3.6775,178911,0
2017-03-30,3.6866,3.7321,3.6483,3.6593,352919,0
2017-03-31,3.6866,3.7048,3.6411,3.7048,340643,0
2017-04-03,3.7321,3.7412,3.6411,3.6684,633093,0
2017-04-04,3.6866,3.6866,3.6593,3.6775,500020,0
2017-04-05,3.7056,3.7318,3.6493,3.6963,363753,0
2017-04-06,3.6963,3.6963,3.6212,3.6775,165875,0
2017-04-07,3.6775,3.6963,3.6493,3.6588,83187,0
2017-04-10,3.6306,3.6574,3.5649,3.5743,265865,0
2017-04-11,3.5649,3.6399,3.5462,3.6212,204894,0
2017-04-12,3.6212,3.6517,3.5837,3.6118,224804,0
2017-04-13,3.6118,3.6484,3.5743,3.5931,178559,0
2017-04-17,3.6118,3.6399,3.5649,3.6024,125620,0
2017-04-18,3.6024,3.6024,3.5462,3.5556,112178,0
2017-04-19,3.5556,3.5823,3.5367,3.5556,276500,0
2017-04-20,3.5649,3.5837,3.5367,3.5743,54680,0
2017-04-21,3.5556,3.566,3.518,3.518,117728,0
2017-04-24,3.5556,3.5623,3.4805,3.4992,128244,0
2017-04-25,3.518,3.6024,3.5086,3.5556,170730,0
2017-04-26,3.5462,3.6024,3.4992,3.5274,237793,0
2017-04-27,3.5367,3.5462,3.518,3.5462,82611,0
2017-04-28,3.5649,3.6399,3.5462,3.6399,247266,0
2017-05-01,3.6399,3.6399,3.5274,3.5649,134787,0
2017-05-02,3.5462,3.5649,3.5274,3.5274,79228,0
2017-05-03,3.5274,3.5555,3.3773,3.4242,332965,0
2017-05-04,3.3585,3.4054,3.2835,3.3492,247578,0
2017-05-05,3.3398,3.4743,3.3022,3.4336,153620,0
2017-05-08,3.4336,3.4711,3.396,3.4617,105533,0
2017-05-09,3.4617,3.4617,3.3492,3.3773,104049,0
2017-05-10,3.3773,3.3918,3.3211,3.3304,94961,0
2017-05-11,3.3304,3.3398,3.3022,3.3116,88243,0
2017-05-12,3.3022,3.3304,3.2835,3.3022,95798,0
2017-05-15,3.3116,3.4524,3.3022,3.396,163795,0
2017-05-16,3.396,3.416,3.3492,3.3867,84017,0
2017-05-17,3.2178,3.3398,3.199,3.2366,233343,0
2017-05-18,3.2178,3.396,3.1803,3.2835,298619,0
2017-05-19,3.2366,3.3116,3.2366,3.2928,107214,0
2017-05-22,3.3211,3.3271,3.3022,3.3116,70866,0
2017-05-23,3.3022,3.3022,3.2647,3.2835,59340,0
2017-05-24,3.2835,3.3211,3.2647,3.2835,64669,0
2017-05-25,3.2835,3.3069,3.2647,3.2928,74047,0
2017-05-26,3.2835,3.3211,3.2553,3.2835,174588,0
2017-05-30,3.2647,3.2741,3.199,3.2272,70555,0
2017-05-31,3.2178,3.2366,3.1803,3.1803,199854,0
2017-06-01,3.1803,3.2085,3.1521,3.199,115047,0
2017-06-02,3.1803,3.2272,3.1521,3.1615,81250,0
2017-06-05,3.1428,3.199,3.1428,3.1896,147962,0
2017-06-06,3.1803,3.1896,3.1428,3.1615,52613,0
2017-06-07,3.1521,3.2178,3.1428,3.1896,86900,0
2017-06-08,3.1896,3.2647,3.1428,3.199,142979,0
2017-06-09,3.1803,3.223,3.1428,3.2085,75631,0
2017-06-12,3.2178,3.2553,3.2085,3.246,50838,0
2017-06-13,3.2272,3.3304,3.1896,3.3022,133012,0
2017-06-14,3.2647,3.2647,3.2272,3.2366,42625,0
2017-06-15,3.2553,3.2647,3.2366,3.2553,72084,0
2017-06-16,3.2835,3.2867,3.2019,3.246,72033,0
2017-06-19,3.2366,3.2835,3.1896,3.2366,96515,0
2017-06-20,3.2366,3.2366,3.1896,3.1896,107965,0
2017-06-21,3.1896,3.2647,3.1896,3.2085,111266,0
2017-06-22,3.2178,3.2353,3.1896,3.2085,112323,0
2017-06-23,3.2085,3.2647,3.199,3.2553,170649,0
2017-06-26,3.2553,3.2928,3.2553,3.2647,237272,0
2017-06-27,3.2647,3.2928,3.2366,3.2741,156053,0
2017-06-28,3.2741,3.3211,3.2647,3.2835,214473,0
2017-06-29,3.2835,3.3304,3.2741,3.3211,145629,0
2017-06-30,3.3304,3.3773,3.3079,3.3116,286281,0
2017-07-03,3.3585,3.4711,3.3398,3.443,301049,0
2017-07-05,3.4721,3.4915,3.3945,3.4236,150381,0
2017-07-06,3.4042,3.4139,3.3654,3.3751,81849,0
2017-07-07,3.3751,3.4009,3.2587,3.3169,96595,0
2017-07-10,3.2975,3.3072,3.2102,3.2296,264847,0
2017-07-11,3.2296,3.2975,3.2296,3.2878,85039,0
2017-07-12,3.2878,3.2975,3.249,3.2684,77293,0
2017-07-13,3.2878,3.2975,3.2199,3.2393,77585,0
2017-07-14,3.2393,3.3072,3.2199,3.3072,117877,0
2017-07-17,3.2684,3.3266,3.2393,3.2587,100721,0
2017-07-18,3.2781,3.3169,3.2587,3.3072,107560,0
2017-07-19,3.2975,3.3848,3.2684,3.346,89921,0
2017-07-20,3.346,3.3945,3.3072,3.3557,112530,0
2017-07-21,3.3266,3.3654,3.3072,3.3654,77625,0
2017-07-24,3.3751,3.4721,3.3644,3.3751,118145,0
2017-07-25,3.3945,3.3945,3.3363,3.3654,77712,0
2017-07-26,3.3848,3.4139,3.3363,3.3654,74919,0
2017-07-27,3.4042,3.4139,3.3738,3.4042,98178,0
2017-07-28,3.4042,3.4527,3.346,3.3945,106040,0
2017-07-31,3.3654,3.3675,3.2296,3.2781,356527,0
2017-08-01,3.2975,3.3301,3.249,3.2781,97634,0
2017-08-02,3.2684,3.3654,3.2587,3.3654,96794,0
2017-08-03,3.3848,3.3848,3.2005,3.2975,396363,0
2017-08-04,3.2878,3.3072,3.2587,3.2684,92463,0
2017-08-07,3.2684,3.3266,3.249,3.3169,88588,0
2017-08-08,3.2975,3.3654,3.249,3.3363,171734,0
2017-08-09,3.346,3.346,3.2587,3.2878,103455,0
2017-08-10,3.2587,3.3363,3.249,3.2975,95355,0
2017-08-11,3.2878,3.3401,3.242,3.2781,78554,0
2017-08-14,3.3072,3.3363,3.2781,3.3072,166561,0
2017-08-15,3.3072,3.3072,3.2732,3.2781,57908,0
2017-08-16,3.2975,3.3654,3.2587,3.2781,127962,0
2017-08-17,3.2781,3.3266,3.249,3.2684,155557,0
2017-08-18,3.2684,3.2781,3.2296,3.2781,55759,0
2017-08-21,3.2781,3.2781,3.2005,3.2296,99206,0
2017-08-22,3.2199,3.249,3.2005,3.2199,106262,0
2017-08-23,3.2005,3.249,3.2005,3.2393,76189,0
2017-08-24,3.2296,3.2505,3.2199,3.249,76919,0
2017-08-25,3.249,3.2587,3.2296,3.2296,57039,0
2017-08-28,3.2587,3.2587,3.2296,3.2587,61200,0
2017-08-29,3.2296,3.2587,3.2296,3.2393,51985,0
2017-08-30,3.2296,3.3751,3.2005,3.3751,167946,0
2017-08-31,3.3751,3.3751,3.2296,3.2393,168739,0
2017-09-01,3.3169,3.3363,3.2829,3.3169,119138,0
2017-09-05,3.3266,3.3266,3.2393,3.3169,121043,0
2017-09-06,3.3169,3.3363,3.3072,3.3169,56571,0
2017-09-07,3.3072,3.345,3.2393,3.2684,40003,0
2017-09-08,3.2587,3.3169,3.2587,3.3169,55808,0
2017-09-11,3.3363,3.3363,3.2878,3.3169,76644,0
2017-09-12,3.3135,3.3169,3.2587,3.2684,97634,0
2017-09-13,3.2684,3.346,3.2587,3.3363,87383,0
2017-09-14,3.3363,3.3751,3.3169,3.3654,124330,0
2017-09-15,3.3654,3.3945,3.3196,3.3751,67849,0
2017-09-18,3.3848,3.4915,3.3751,3.4042,184687,0
2017-09-19,3.3945,3.4042,3.3526,3.3751,49071,0
2017-09-20,3.3945,3.4255,3.3557,3.3557,32590,0
2017-09-21,3.3557,3.3848,3.3169,3.3848,34073,0
2017-09-22,3.3751,3.4042,3.3654,3.3848,28746,0
2017-09-25,3.4042,3.4721,3.4021,3.4527,112014,0
2017-09-26,3.4333,3.5099,3.4264,3.4721,202592,0
2017-09-27,3.4624,3.5012,3.443,3.4818,77168,0
2017-09-28,3.4915,3.5012,3.4818,3.5012,94459,0
2017-09-29,3.5012,3.5787,3.4915,3.5399,250677,0
2017-10-02,3.569,3.6951,3.5399,3.6854,343930,0
2017-10-03,3.6854,3.8309,3.6607,3.8115,512223,0
2017-10-04,3.86,3.86,3.7188,3.8018,338430,0
2017-10-05,3.8406,3.8794,3.8042,3.86,493354,0
2017-10-06,3.87,3.88,3.7301,3.77,193679,0
2017-10-09,3.68,3.736,3.52,3.58,335510,0
2017-10-10,3.58,3.605,3.55,3.55,83642,0
2017-10-11,3.55,3.5624,3.43,3.45,249196,0
2017-10-12,3.43,3.48,3.4,3.44,125780,0
2017-10-13,3.43,3.49,3.42,3.48,76482,0
2017-10-16,3.49,3.49,3.4553,3.47,115694,0
2017-10-17,3.47,3.5513,3.47,3.5,110767,0
2017-10-18,3.53,3.53,3.43,3.46,82309,0
2017-10-19,3.44,3.5,3.43,3.48,85874,0
2017-10-20,3.48,3.49,3.45,3.45,49404,0
2017-10-23,3.45,3.5,3.42,3.42,82028,0
2017-10-24,3.43,3.51,3.43,3.47,65572,0
2017-10-25,3.46,3.4799,3.43,3.45,83411,0
2017-10-26,3.44,3.4993,3.4,3.4,118873,0
2017-10-27,3.4256,3.5,3.4,3.49,162759,0
2017-10-30,3.46,3.4817,3.41,3.41,84852,0
2017-10-31,3.41,3.4419,3.38,3.38,64024,0
2017-11-01,3.39,3.43,3.39,3.41,94004,0
2017-11-02,3.42,3.43,3.32,3.35,152589,0
2017-11-03,3.33,3.38,3.33,3.35,50864,0
2017-11-06,3.32,3.42,3.32,3.38,82996,0
2017-11-07,3.31,3.48,3.31,3.39,118624,0
2017-11-08,3.4,3.4561,3.39,3.41,56440,0
2017-11-09,3.41,3.41,3.36,3.38,70072,0
2017-11-10,3.4,3.449,3.35,3.4,104869,0
