Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.927,20.133,19.855,20.034,128070,0
2005-02-28,20.034,20.042,19.855,19.989,158084,0
2005-03-01,19.881,20.24,19.873,20.097,113293,0
2005-03-02,19.668,19.97,19.631,19.801,232429,0
2005-03-03,19.712,19.937,19.668,19.917,272294,0
2005-03-04,20.249,20.383,20.168,20.275,186952,0
2005-03-07,20.365,20.517,20.329,20.401,260609,0
2005-03-08,20.509,20.597,20.447,20.472,168395,0
2005-03-09,20.535,20.588,20.401,20.401,211925,0
2005-03-10,20.615,20.652,20.418,20.491,118907,0
2005-03-11,20.535,20.724,20.447,20.481,225212,0
2005-03-14,20.285,20.391,20.213,20.348,177101,0
2005-03-15,20.454,20.669,20.41,20.447,253050,0
2005-03-16,19.532,19.578,19.238,19.337,169195,0
2005-03-17,19.345,19.595,19.337,19.443,211466,0
2005-03-18,19.415,19.487,19.256,19.425,229908,0
2005-03-21,19.337,19.337,19.122,19.3,155336,0
2005-03-22,19.041,19.3,18.932,18.97,276418,0
2005-03-23,18.639,18.782,18.585,18.719,217309,0
2005-03-24,18.854,18.951,18.807,18.836,176413,0
2005-03-28,18.728,18.942,18.683,18.861,135975,0
2005-03-29,18.961,19.067,18.807,18.807,93819,0
2005-03-30,18.861,19.041,18.861,18.995,133454,0
2005-03-31,19.13,19.166,18.987,19.024,107335,0
2005-04-01,19.067,19.193,18.898,18.932,250070,0
2005-04-04,18.764,18.827,18.649,18.744,166676,0
2005-04-05,18.836,19.05,18.836,18.951,92673,0
2005-04-06,18.97,19.13,18.942,19.024,110772,0
2005-04-07,19.094,19.193,19.032,19.139,95421,0
2005-04-08,19.149,19.228,19.041,19.149,139985,0
2005-04-11,19.21,19.228,19.113,19.149,159115,0
2005-04-12,18.951,19.122,18.844,19.05,190847,0
2005-04-13,19.077,19.139,18.932,18.987,93476,0
2005-04-14,19.024,19.032,18.79,18.836,132882,0
2005-04-15,18.719,18.836,18.504,18.602,124176,0
2005-04-18,18.558,18.665,18.415,18.54,214445,0
2005-04-19,18.655,18.782,18.62,18.691,139985,0
2005-04-20,18.521,18.655,18.45,18.478,173548,0
2005-04-21,18.478,18.62,18.415,18.602,135746,0
2005-04-22,18.683,18.683,18.459,18.487,163238,0
2005-04-25,18.567,18.754,18.54,18.674,101149,0
2005-04-26,18.388,18.602,18.263,18.305,267597,0
2005-04-27,18.165,18.315,18.11,18.253,236898,0
2005-04-28,17.967,18.1,17.878,17.931,163125,0
2005-04-29,18.281,18.281,18.039,18.227,155219,0
2005-05-02,18.353,18.353,18.146,18.199,172403,0
2005-05-03,18.039,18.253,18.039,18.174,222004,0
2005-05-04,18.468,18.665,18.388,18.62,119477,0
2005-05-05,18.764,18.888,18.639,18.701,136662,0
2005-05-06,18.782,18.817,18.691,18.754,193022,0
2005-05-09,18.629,18.711,18.54,18.674,209059,0
2005-05-10,18.388,18.54,18.325,18.405,161750,0
2005-05-11,18.281,18.388,18.165,18.272,187869,0
2005-05-12,18.189,18.299,18.119,18.128,151554,0
2005-05-13,17.994,18.11,17.86,17.957,231399,0
2005-05-16,17.654,17.841,17.511,17.815,494642,0
2005-05-17,17.681,17.807,17.628,17.779,292112,0
2005-05-18,17.832,18.119,17.797,18.066,219026,0
2005-05-19,18.084,18.128,17.977,18.066,160376,0
2005-05-20,17.95,18.048,17.878,18.02,167020,0
2005-05-23,17.967,18.146,17.922,18.084,145025,0
2005-05-24,18.012,18.075,17.957,18.039,193022,0
2005-05-25,17.994,18.11,17.922,18.048,312044,0
2005-05-26,17.539,17.734,17.386,17.635,351336,0
2005-05-27,17.565,17.752,17.493,17.654,175610,0
2005-05-31,17.555,17.565,17.44,17.475,158199,0
2005-06-01,17.43,17.77,17.386,17.663,224410,0
2005-06-02,17.628,17.698,17.582,17.654,159230,0
2005-06-03,17.545,17.545,17.395,17.395,278251,0
2005-06-06,17.368,17.519,17.261,17.502,201499,0
2005-06-07,17.555,17.752,17.529,17.681,258891,0
2005-06-08,17.888,17.957,17.681,17.681,260381,0
2005-06-09,17.654,17.707,17.493,17.644,159002,0
2005-06-10,17.888,17.894,17.628,17.734,186150,0
2005-06-13,17.681,17.752,17.529,17.635,641729,0
2005-06-14,17.851,17.994,17.851,17.967,494186,0
2005-06-15,18.128,18.199,17.967,18.119,295891,0
2005-06-16,18.227,18.315,18.048,18.199,200813,0
2005-06-17,18.415,18.468,18.305,18.468,195887,0
2005-06-20,18.1,18.333,18.075,18.325,281228,0
2005-06-21,18.353,18.442,18.244,18.353,194855,0
2005-06-22,18.305,18.415,18.272,18.343,140329,0
2005-06-23,18.353,18.442,18.119,18.199,158886,0
2005-06-24,18.137,18.227,18.084,18.119,142620,0
2005-06-27,18.012,18.075,17.931,17.994,199667,0
2005-06-28,18.039,18.227,17.994,18.199,140787,0
2005-06-29,17.957,18.146,17.931,17.985,325904,0
2005-06-30,17.994,18.012,17.832,17.86,163697,0
2005-07-01,17.994,18.012,17.922,17.957,160376,0
2005-07-05,17.707,17.797,17.628,17.744,202530,0
2005-07-06,17.86,17.95,17.734,17.744,228076,0
2005-07-07,17.268,17.565,17.261,17.539,408384,0
2005-07-08,17.44,17.69,17.421,17.644,165187,0
2005-07-11,17.95,18.084,17.931,18.02,255227,0
2005-07-12,18.281,18.504,18.263,18.415,259463,0
2005-07-13,18.378,18.424,18.281,18.395,144337,0
2005-07-14,18.468,18.504,18.325,18.378,113979,0
2005-07-15,18.208,18.353,18.165,18.289,153274,0
2005-07-18,18.084,18.208,17.994,18.075,172862,0
2005-07-19,17.744,17.94,17.717,17.869,199667,0
2005-07-20,17.841,18.146,17.807,18.1,188097,0
2005-07-21,18.093,18.174,17.86,18.048,175382,0
2005-07-22,17.904,17.994,17.86,17.931,189127,0
2005-07-25,17.807,17.994,17.77,17.922,196460,0
2005-07-26,17.807,17.977,17.77,17.888,119135,0
2005-07-27,18.003,18.11,17.931,18.075,131391,0
2005-07-28,18.128,18.236,17.922,18.156,159345,0
2005-07-29,17.832,17.985,17.797,17.904,170226,0
2005-08-01,18.305,18.305,18.217,18.272,174352,0
2005-08-02,18.244,18.343,18.183,18.315,120740,0
2005-08-03,18.281,18.37,18.272,18.343,140900,0
2005-08-04,18.075,18.487,18.02,18.236,234148,0
2005-08-05,18.156,18.183,18.075,18.119,215361,0
2005-08-08,18.253,18.253,18.084,18.1,132766,0
2005-08-09,18.1,18.227,18.057,18.208,236669,0
2005-08-10,17.841,18.012,17.807,17.86,181224,0
2005-08-11,17.931,17.994,17.878,17.977,116157,0
2005-08-12,17.807,17.869,17.734,17.841,166218,0
2005-08-15,17.618,17.807,17.555,17.779,222119,0
2005-08-16,17.573,17.573,17.44,17.475,442750,0
2005-08-17,17.44,17.493,17.386,17.421,347555,0
2005-08-18,17.233,17.386,17.205,17.305,206311,0
2005-08-19,17.233,17.35,17.19,17.332,160032,0
2005-08-22,17.314,17.386,17.205,17.252,228649,0
2005-08-23,17.268,17.358,17.233,17.323,175610,0
2005-08-24,17.403,17.403,17.19,17.215,234948,0
2005-08-25,17.635,17.635,17.448,17.502,323957,0
2005-08-26,17.573,17.644,17.43,17.448,165989,0
2005-08-29,17.34,17.529,17.314,17.493,153159,0
2005-08-30,17.323,17.386,17.243,17.386,311928,0
2005-08-31,17.268,17.502,17.224,17.502,163469,0
2005-09-01,17.618,17.815,17.601,17.761,247666,0
2005-09-02,18.128,18.189,17.985,18.137,320178,0
2005-09-06,18.995,18.995,18.88,18.979,411591,0
2005-09-07,18.942,19.067,18.836,18.987,199897,0
2005-09-08,18.754,18.827,18.711,18.737,199554,0
2005-09-09,18.639,18.844,18.55,18.782,123260,0
2005-09-12,18.432,18.504,18.395,18.478,266337,0
2005-09-13,18.362,18.362,18.199,18.263,184891,0
2005-09-14,18.199,18.353,18.174,18.189,141932,0
2005-09-15,17.904,17.985,17.832,17.913,330717,0
2005-09-16,17.94,18.02,17.86,17.994,148805,0
2005-09-19,17.977,17.985,17.869,17.904,146743,0
2005-09-20,17.957,18.048,17.779,17.851,216048,0
2005-09-21,17.894,17.894,17.582,17.663,562229,0
2005-09-22,17.519,17.618,17.43,17.618,507817,0
2005-09-23,17.395,17.519,17.323,17.493,409299,0
2005-09-26,17.592,17.663,17.511,17.592,237584,0
2005-09-27,17.502,17.555,17.412,17.511,162094,0
2005-09-28,17.44,17.555,17.386,17.466,160146,0
2005-09-29,17.493,17.663,17.448,17.654,218910,0
2005-09-30,17.395,17.529,17.368,17.43,242624,0
2005-10-03,17.368,17.457,17.34,17.386,202645,0
2005-10-04,17.403,17.545,17.323,17.34,201499,0
2005-10-05,17.403,17.448,17.224,17.233,233461,0
2005-10-06,17.215,17.233,17.046,17.127,212612,0
2005-10-07,17.018,17.046,16.938,16.984,147776,0
2005-10-10,16.919,16.957,16.741,16.831,255683,0
2005-10-11,16.911,16.911,16.679,16.741,191420,0
2005-10-12,16.804,16.813,16.563,16.679,242396,0
2005-10-13,16.553,16.707,16.501,16.651,248810,0
2005-10-14,16.625,16.867,16.598,16.813,151096,0
2005-10-17,16.651,16.689,16.572,16.625,196689,0
2005-10-18,16.651,16.669,16.436,16.464,262901,0
2005-10-19,16.383,16.769,16.32,16.769,310783,0
2005-10-20,16.608,16.651,16.285,16.32,287645,0
2005-10-21,16.608,16.689,16.436,16.526,224868,0
2005-10-24,16.625,16.857,16.616,16.857,172519,0
2005-10-25,17.107,17.215,16.947,17.055,299328,0
2005-10-26,17.037,17.171,17.018,17.046,370696,0
2005-10-27,17.107,17.107,16.902,16.929,144910,0
2005-10-28,17.107,17.117,16.885,17.064,231399,0
2005-10-31,17.205,17.314,17.143,17.314,217194,0
2005-11-01,17.314,17.368,17.224,17.314,198521,0
2005-11-02,17.314,17.539,17.296,17.502,138380,0
2005-11-03,17.628,17.654,17.466,17.529,180538,0
2005-11-04,17.421,17.421,17.205,17.35,174236,0
2005-11-07,17.323,17.412,17.233,17.368,180078,0
2005-11-08,17.1,17.358,17.055,17.296,315939,0
2005-11-09,17.171,17.261,17.117,17.197,205509,0
2005-11-10,17.261,17.305,17.117,17.261,223151,0
2005-11-11,17.261,17.377,17.205,17.377,121771,0
2005-11-14,17.261,17.34,17.224,17.34,172633,0
2005-11-15,17.261,17.314,17.08,17.1,182026,0
2005-11-16,17.08,17.127,16.965,17.046,148919,0
2005-11-17,17.153,17.163,16.991,17.117,180308,0
2005-11-18,17.205,17.296,17.1,17.278,166218,0
2005-11-21,17.412,17.511,17.332,17.457,228076,0
2005-11-22,17.296,17.545,17.233,17.493,180538,0
2005-11-23,17.493,17.573,17.412,17.529,123488,0
2005-11-25,17.466,17.502,17.358,17.457,51779,0
2005-11-28,17.466,17.493,17.296,17.421,194855,0
2005-11-29,17.278,17.403,17.18,17.314,196001,0
2005-11-30,17.278,17.287,17.107,17.117,193710,0
2005-12-01,17.233,17.403,17.224,17.314,193481,0
2005-12-02,17.268,17.377,17.224,17.358,212038,0
2005-12-05,17.43,17.457,17.296,17.377,207227,0
2005-12-06,17.592,17.832,17.539,17.717,326018,0
2005-12-07,17.913,17.922,17.69,17.717,417777,0
2005-12-08,17.832,17.931,17.77,17.815,344690,0
2005-12-09,17.815,17.957,17.815,17.904,161063,0
2005-12-12,18.165,18.199,17.977,18.075,168165,0
2005-12-13,17.931,18.093,17.888,18.048,135516,0
2005-12-14,17.977,18.11,17.94,18.048,175725,0
2005-12-15,17.957,17.985,17.815,17.878,166905,0
2005-12-16,18.137,18.253,18.012,18.075,203103,0
2005-12-19,18.039,18.137,17.985,18.02,198407,0
2005-12-20,18.156,18.174,17.967,17.994,147889,0
2005-12-21,17.994,18.075,17.985,18.029,137007,0
2005-12-22,17.957,18.066,17.931,18.003,123831,0
2005-12-23,18.012,18.066,17.985,17.985,67242,0
2005-12-27,17.94,18.11,17.894,17.894,175954,0
2005-12-28,17.86,17.931,17.744,17.789,139183,0
2005-12-29,17.77,17.888,17.707,17.779,114897,0
2005-12-30,17.779,17.779,17.582,17.734,128300,0
2006-01-03,17.894,18.263,17.869,18.208,252476,0
2006-01-04,18.272,18.388,18.253,18.362,315939,0
2006-01-05,18.405,18.405,18.227,18.289,229908,0
2006-01-06,18.478,18.674,18.442,18.665,264045,0
2006-01-09,18.629,18.701,18.487,18.649,298984,0
2006-01-10,18.494,18.558,18.442,18.531,114324,0
2006-01-11,18.719,18.907,18.683,18.88,327624,0
2006-01-12,19.086,19.122,18.932,18.987,331748,0
2006-01-13,19.256,19.266,19.113,19.166,293143,0
2006-01-17,18.961,18.987,18.844,18.925,214101,0
2006-01-18,18.844,18.907,18.674,18.782,201844,0
2006-01-19,19.274,19.354,19.176,19.256,322698,0
2006-01-20,19.318,19.318,18.942,18.995,238959,0
2006-01-23,19.345,19.487,19.266,19.408,203791,0
2006-01-24,19.238,19.238,19.059,19.184,206655,0
2006-01-25,19.256,19.282,19.094,19.203,195199,0
2006-01-26,19.228,19.381,19.21,19.318,177214,0
2006-01-27,19.479,19.487,19.354,19.373,180994,0
2006-01-30,19.219,19.228,19.077,19.203,231055,0
2006-01-31,19.086,19.327,19.05,19.3,421213,0
2006-02-01,20.142,20.437,20.026,20.079,547223,0
2006-02-02,20.097,20.097,19.631,19.749,246633,0
2006-02-03,19.505,19.56,19.337,19.425,210892,0
2006-02-06,19.56,19.622,19.337,19.39,176413,0
2006-02-07,19.274,19.354,19.238,19.256,143650,0
2006-02-08,19.712,19.757,19.569,19.749,234605,0
2006-02-09,20.275,20.428,20.087,20.124,280656,0
2006-02-10,20.338,20.356,20.15,20.303,219828,0
2006-02-13,20.348,20.418,20.223,20.32,199095,0
2006-02-14,19.937,20.293,19.873,20.249,339537,0
2006-02-15,20.275,20.275,20.026,20.168,173548,0
2006-02-16,19.963,20.133,19.937,20.115,192793,0
2006-02-17,20.213,20.348,20.079,20.168,115125,0
2006-02-21,20.124,20.196,19.97,20.061,133112,0
2006-02-22,19.963,20.168,19.963,20.142,189931,0
2006-02-23,20.142,20.293,19.989,20.196,205509,0
2006-02-24,20.955,21.079,20.786,20.883,403801,0
2006-02-27,20.795,20.84,20.697,20.758,169540,0
2006-02-28,20.447,20.544,20.391,20.535,185579,0
2006-03-01,20.535,20.553,20.454,20.509,205852,0
2006-03-02,20.447,20.454,20.249,20.447,134258,0
2006-03-03,20.204,20.383,20.15,20.275,202074,0
2006-03-06,20.275,20.275,20.087,20.15,162208,0
2006-03-07,19.82,19.963,19.811,19.945,206540,0
2006-03-08,19.024,19.3,19.014,19.256,264620,0
2006-03-09,19.487,19.56,19.373,19.408,188212,0
2006-03-10,19.569,19.569,19.471,19.542,204020,0
2006-03-13,19.749,19.838,19.703,19.749,177673,0
2006-03-14,19.792,20.007,19.792,19.998,152011,0
2006-03-15,20.026,20.034,19.811,19.998,126123,0
2006-03-16,20.061,20.303,20.034,20.249,153388,0
2006-03-17,20.401,20.509,20.329,20.454,174464,0
2006-03-20,20.992,21.071,20.66,20.751,210892,0
2006-03-21,20.553,20.697,20.454,20.509,157280,0
2006-03-22,20.892,21.447,20.883,21.151,342056,0
2006-03-23,20.955,20.983,20.669,20.813,170341,0
2006-03-24,20.724,20.938,20.652,20.84,157396,0
2006-03-27,20.751,20.795,20.669,20.732,116501,0
2006-03-28,20.481,20.544,20.285,20.312,223495,0
2006-03-29,20.168,20.32,20.133,20.285,133913,0
2006-03-30,20.428,20.58,20.329,20.447,102640,0
2006-03-31,20.266,20.266,20.124,20.186,93245,0
2006-04-03,20.087,20.329,20.087,20.186,192909,0
2006-04-04,20.186,20.303,20.142,20.285,92444,0
2006-04-05,20.097,20.223,20.026,20.176,141932,0
2006-04-06,20.186,20.365,20.168,20.356,149607,0
2006-04-07,20.097,20.097,19.749,19.873,170112,0
2006-04-10,19.757,19.783,19.65,19.693,120052,0
2006-04-11,19.595,19.595,19.408,19.515,131162,0
2006-04-12,19.373,19.463,19.327,19.373,103899,0
2006-04-13,19.309,19.471,19.291,19.453,90039,0
2006-04-17,19.604,19.685,19.515,19.56,104358,0
2006-04-18,19.693,19.937,19.622,19.937,158314,0
2006-04-19,19.838,20.007,19.828,19.937,156595,0
2006-04-20,19.801,19.864,19.693,19.82,138380,0
2006-04-21,19.979,20.042,19.847,19.945,114324,0
2006-04-24,19.65,19.811,19.614,19.792,90611,0
2006-04-25,19.97,19.998,19.73,19.783,121427,0
2006-04-26,20.142,20.176,19.998,20.079,113293,0
2006-04-27,20.124,20.401,20.061,20.356,130246,0
2006-04-28,20.481,20.635,20.481,20.481,158772,0
2006-05-01,20.562,20.795,20.428,20.509,123948,0
2006-05-02,20.697,20.795,20.635,20.751,119936,0
2006-05-03,20.625,20.741,20.615,20.732,116729,0
2006-05-04,20.635,20.813,20.597,20.786,137237,0
2006-05-05,21.001,21.188,20.947,21.179,172519,0
2006-05-08,20.938,21.027,20.821,20.858,141818,0
2006-05-09,20.858,20.902,20.786,20.849,92101,0
2006-05-10,20.777,20.821,20.697,20.813,107107,0
2006-05-11,20.741,20.741,20.509,20.535,82707,0
2006-05-12,20.562,20.66,20.087,20.16,140557,0
2006-05-15,20.079,20.356,20.034,20.285,140557,0
2006-05-16,20.678,20.704,20.32,20.447,193825,0
2006-05-17,20.481,20.544,19.847,19.927,202303,0
2006-05-18,20.061,20.204,19.873,19.873,156710,0
2006-05-19,19.963,19.998,19.73,19.927,107451,0
2006-05-22,19.721,19.838,19.408,19.749,163354,0
2006-05-23,19.801,20.069,19.668,19.693,266566,0
2006-05-24,19.56,19.65,19.363,19.515,150066,0
2006-05-25,19.774,19.979,19.757,19.963,113979,0
2006-05-26,19.917,20.079,19.801,20.061,107451,0
2006-05-30,19.945,19.963,19.685,19.712,315023,0
2006-05-31,19.873,20.034,19.757,19.881,114209,0
2006-06-01,20.176,20.428,20.16,20.418,134600,0
2006-06-02,20.625,20.714,20.517,20.697,128529,0
2006-06-05,20.437,20.491,20.133,20.186,154532,0
2006-06-06,20.204,20.213,19.998,20.168,141932,0
2006-06-07,20.454,20.777,20.32,20.348,178131,0
2006-06-08,20.642,20.669,20.204,20.509,426943,0
2006-06-09,20.365,20.447,20.168,20.168,204593,0
2006-06-12,20.213,20.303,20.017,20.026,134028,0
2006-06-13,19.721,19.82,19.327,19.363,240906,0
2006-06-14,20.249,20.338,19.838,20.079,289591,0
2006-06-15,20.472,20.821,20.472,20.724,223610,0
2006-06-16,20.635,20.813,20.562,20.635,155336,0
2006-06-19,20.491,20.491,20.142,20.204,119020,0
2006-06-20,20.329,20.454,20.186,20.338,86373,0
2006-06-21,20.231,20.572,20.204,20.472,175725,0
2006-06-22,20.338,20.418,20.105,20.293,109972,0
2006-06-23,20.017,20.16,19.9,20.105,162666,0
2006-06-26,20.034,20.16,19.989,20.142,115928,0
2006-06-27,20.052,20.079,19.864,19.873,138839,0
2006-06-28,19.937,19.989,19.792,19.937,122572,0
2006-06-29,20.168,20.714,20.142,20.669,140787,0
2006-06-30,20.724,20.813,20.572,20.704,115585,0
2006-07-03,20.849,20.938,20.732,20.902,75032,0
2006-07-05,20.93,20.983,20.803,20.964,117990,0
2006-07-06,20.947,21.079,20.911,21.009,113180,0
2006-07-07,21.323,21.385,21.071,21.143,144910,0
2006-07-10,21.027,21.143,20.964,21.001,131737,0
2006-07-11,21.001,21.25,20.883,21.17,159460,0
2006-07-12,20.821,20.821,20.562,20.562,129789,0
2006-07-13,20.481,20.481,20.223,20.275,189931,0
2006-07-14,20.249,20.249,19.937,20.142,116729,0
2006-07-17,19.873,19.979,19.783,19.937,138839,0
2006-07-18,20.087,20.087,19.783,19.97,126925,0
2006-07-19,20.061,20.704,20.061,20.66,210321,0
2006-07-20,20.786,20.821,20.509,20.535,230711,0
2006-07-21,20.544,20.58,20.401,20.509,121083,0
2006-07-24,20.777,21.027,20.777,20.955,809435,0
2006-07-25,20.911,21.108,20.849,21.054,169425,0
2006-07-26,20.84,21.188,20.803,21.089,151669,0
2006-07-27,21.197,21.313,20.983,21.001,201499,0
2006-07-28,21.179,21.395,21.161,21.348,311586,0
2006-07-31,21.25,21.296,21.079,21.108,194970,0
2006-08-01,20.938,21.047,20.724,20.983,203561,0
2006-08-02,20.724,20.93,20.625,20.874,212842,0
2006-08-03,20.606,20.751,20.401,20.688,247780,0
2006-08-04,21.071,21.161,20.849,20.921,176413,0
2006-08-07,20.973,21.027,20.84,20.938,234835,0
2006-08-08,20.93,21.027,20.821,20.866,236324,0
2006-08-09,20.606,20.615,20.32,20.32,167591,0
2006-08-10,20.32,20.41,20.176,20.401,129101,0
2006-08-11,20.249,20.285,20.087,20.186,157396,0
2006-08-14,20.285,20.553,20.275,20.312,145254,0
2006-08-15,20.635,20.704,20.58,20.688,164842,0
2006-08-16,20.849,20.858,20.669,20.751,170570,0
2006-08-17,20.724,20.751,20.5,20.572,1030181,0
2006-08-18,20.786,20.795,20.597,20.751,1181277,0
2006-08-21,20.84,20.866,20.697,20.758,1071649,0
2006-08-22,20.84,20.883,20.625,20.704,190960,0
2006-08-23,20.795,20.892,20.597,20.688,164385,0
2006-08-24,20.874,20.883,20.642,20.741,179506,0
2006-08-25,20.795,20.902,20.758,20.767,553408,0
2006-08-28,20.767,20.964,20.751,20.902,281344,0
2006-08-29,20.93,20.964,20.704,20.964,653643,0
2006-08-30,21.079,21.151,20.992,21.063,438740,0
2006-08-31,20.938,20.964,20.786,20.813,212038,0
2006-09-01,20.947,20.992,20.883,20.93,235751,0
2006-09-05,21.188,21.215,21.079,21.188,542181,0
2006-09-06,20.849,20.983,20.83,20.874,114209,0
2006-09-07,20.481,20.642,20.428,20.525,242280,0
2006-09-08,20.41,20.463,20.383,20.428,153044,0
2006-09-11,20.428,20.509,20.338,20.447,141589,0
2006-09-12,20.813,20.93,20.751,20.93,167020,0
2006-09-13,20.704,20.786,20.597,20.758,167479,0
2006-09-14,20.751,20.83,20.688,20.777,107335,0
2006-09-15,20.866,20.883,20.777,20.84,95308,0
2006-09-18,20.821,20.93,20.813,20.892,130820,0
2006-09-19,20.973,21.037,20.777,20.874,205052,0
2006-09-20,21.089,21.188,21.079,21.143,211351,0
2006-09-21,21.259,21.286,21.089,21.161,131737,0
2006-09-22,21.117,21.161,20.983,21.117,106419,0
2006-09-25,21.117,21.278,20.964,21.234,865567,0
2006-09-26,21.143,21.269,21.099,21.225,95421,0
2006-09-27,21.206,21.305,21.161,21.25,117186,0
2006-09-28,21.25,21.333,21.206,21.296,94163,0
2006-09-29,21.188,21.305,21.099,21.243,100120,0
2006-10-02,21.206,21.43,21.206,21.348,152700,0
2006-10-03,21.296,21.555,21.296,21.492,176184,0
2006-10-04,21.69,21.868,21.644,21.85,170226,0
2006-10-05,21.798,21.86,21.698,21.779,221202,0
2006-10-06,21.788,21.877,21.708,21.833,147317,0
2006-10-09,21.751,21.887,21.716,21.877,198866,0
2006-10-10,21.465,21.591,21.358,21.573,286957,0
2006-10-11,21.538,21.725,21.511,21.653,154075,0
2006-10-12,21.806,21.913,21.77,21.896,136204,0
2006-10-13,22.235,23.077,22.218,23.077,800844,0
2006-10-16,22.637,22.735,22.485,22.735,231970,0
2006-10-17,22.262,22.298,22.083,22.245,196460,0
2006-10-18,22.378,22.423,22.245,22.36,143650,0
2006-10-19,22.378,22.495,22.334,22.423,174695,0
2006-10-20,22.164,22.334,22.046,22.262,168623,0
2006-10-23,21.949,22.262,21.939,22.227,138723,0
2006-10-24,22.03,22.189,21.976,22.189,232658,0
2006-10-25,22.189,22.325,22.128,22.325,123717,0
2006-10-26,22.307,22.476,22.218,22.458,131162,0
2006-10-27,22.334,22.387,22.227,22.307,109397,0
2006-10-30,22.316,22.387,22.252,22.343,63347,0
2006-10-31,22.325,22.485,22.252,22.485,158658,0
2006-11-01,22.504,22.531,22.262,22.307,106419,0
2006-11-02,22.316,22.396,22.298,22.369,106304,0
2006-11-03,22.36,22.369,22.164,22.271,108596,0
2006-11-06,22.36,22.441,22.325,22.432,105274,0
2006-11-07,22.378,22.531,22.36,22.423,97941,0
2006-11-08,22.218,22.485,22.218,22.468,81218,0
2006-11-09,22.092,22.298,22.083,22.172,108825,0
2006-11-10,22.325,22.334,22.245,22.271,86602,0
2006-11-13,22.28,22.523,22.271,22.406,106419,0
2006-11-14,22.369,22.468,22.235,22.458,99203,0
2006-11-15,22.218,22.432,22.218,22.423,114209,0
2006-11-16,22.36,22.531,22.343,22.513,196803,0
2006-11-17,22.539,22.691,22.495,22.647,114554,0
2006-11-20,22.458,22.575,22.432,22.485,84312,0
2006-11-21,22.637,22.701,22.585,22.673,98058,0
2006-11-22,22.611,22.701,22.476,22.683,86373,0
2006-11-24,22.387,22.557,22.334,22.476,73886,0
2006-11-27,22.378,22.45,22.245,22.262,210549,0
2006-11-28,22.316,22.396,22.199,22.387,282146,0
2006-11-29,22.369,22.396,22.262,22.378,153388,0
2006-11-30,22.378,22.476,22.271,22.423,108481,0
2006-12-01,22.531,22.547,22.352,22.504,110658,0
2006-12-04,22.547,22.673,22.504,22.611,78698,0
2006-12-05,22.252,22.45,22.218,22.423,172403,0
2006-12-06,22.547,22.611,22.45,22.468,177214,0
2006-12-07,22.923,22.96,22.726,22.735,152471,0
2006-12-08,23.006,23.095,22.862,23.031,212497,0
2006-12-11,22.773,22.978,22.72,22.969,171257,0
2006-12-12,23.077,23.165,22.969,23.095,185921,0
2006-12-13,22.889,23.068,22.763,23.068,205394,0
2006-12-14,23.039,23.218,23.013,23.202,127154,0
2006-12-15,23.246,23.335,23.077,23.165,148004,0
2006-12-18,23.013,23.193,22.969,23.112,148004,0
2006-12-19,22.978,23.184,22.95,23.13,181796,0
2006-12-20,23.282,23.362,23.121,23.139,139757,0
2006-12-21,23.256,23.389,23.165,23.327,252590,0
2006-12-22,23.551,23.551,23.273,23.424,203561,0
2006-12-26,23.605,23.649,23.408,23.56,85800,0
2006-12-27,23.605,23.702,23.542,23.676,102182,0
2006-12-28,23.836,23.863,23.667,23.82,166103,0
2006-12-29,23.82,23.883,23.667,23.773,166905,0
2007-01-03,24.06,24.169,23.863,23.98,270689,0
2007-01-04,23.685,23.845,23.613,23.827,250986,0
2007-01-05,23.533,23.667,23.408,23.497,194054,0
2007-01-08,23.605,23.685,23.434,23.613,158427,0
2007-01-09,23.917,23.926,23.613,23.738,191877,0
2007-01-10,23.479,23.657,23.408,23.64,170456,0
2007-01-11,23.667,23.944,23.586,23.917,203676,0
2007-01-12,24.285,24.732,24.285,24.615,421787,0
2007-01-16,24.615,24.713,24.32,24.526,308150,0
2007-01-17,24.115,24.337,24.07,24.231,237699,0
2007-01-18,24.257,24.266,23.89,24.088,272638,0
2007-01-19,24.043,24.328,24.008,24.221,185921,0
2007-01-22,24.365,24.482,24.169,24.221,232085,0
2007-01-23,24.257,24.437,24.249,24.294,138495,0
2007-01-24,24.365,24.534,24.294,24.482,140557,0
2007-01-25,24.428,24.428,24.107,24.122,159802,0
2007-01-26,24.275,24.347,24.107,24.302,210780,0
2007-01-29,24.186,24.4,24.186,24.365,119477,0
2007-01-30,24.294,24.294,24.131,24.249,227388,0
2007-01-31,23.935,24.337,23.873,24.337,422588,0
2007-02-01,24.328,24.472,24.328,24.347,142161,0
2007-02-02,24.554,24.651,24.472,24.526,130246,0
2007-02-05,24.383,24.472,24.328,24.328,158658,0
2007-02-06,25.036,25.098,24.867,24.867,339766,0
2007-02-07,24.741,24.992,24.651,24.741,246290,0
2007-02-08,24.723,24.901,24.615,24.839,148691,0
2007-02-09,24.893,24.983,24.741,24.741,180422,0
2007-02-12,24.786,24.811,24.623,24.786,144222,0
2007-02-13,24.633,24.857,24.588,24.857,102313,0
2007-02-14,24.973,25.269,24.964,25.197,141249,0
2007-02-15,24.955,25.098,24.92,25.045,144910,0
2007-02-16,24.955,25.036,24.839,24.964,88549,0
2007-02-20,25.375,25.492,25.045,25.411,159460,0
2007-02-21,25.125,25.367,25.125,25.295,115813,0
2007-02-22,25.082,25.43,25.082,25.385,120740,0
2007-02-23,24.554,24.58,24.4,24.526,394523,0
2007-02-26,24.544,24.615,24.393,24.499,203795,0
2007-02-27,24.159,24.311,23.523,23.757,353741,0
2007-02-28,23.827,23.917,23.586,23.793,273668,0
2007-03-01,23.193,23.595,20.983,23.488,419182,0
2007-03-02,23.202,23.299,22.997,23.049,269430,0
2007-03-05,22.735,22.978,22.663,22.663,256485,0
2007-03-06,23.006,23.318,22.852,23.318,534850,0
2007-03-07,22.012,22.172,21.931,22.083,397386,0
2007-03-08,22.396,22.611,22.334,22.531,286384,0
2007-03-09,22.557,22.647,22.423,22.621,191077,0
2007-03-12,22.406,22.594,22.28,22.458,256600,0
2007-03-13,22.245,22.298,21.833,21.84,272981,0
2007-03-14,21.788,22.136,21.663,22.065,530268,0
2007-03-15,21.824,21.993,21.698,21.931,293714,0
2007-03-16,21.85,22.03,21.833,21.913,186723,0
2007-03-19,22.547,22.628,22.423,22.531,291195,0
2007-03-20,22.898,22.969,22.683,22.923,235063,0
2007-03-21,23.148,23.695,23.059,23.613,347898,0
2007-03-22,23.47,23.64,23.444,23.514,249382,0
2007-03-23,23.657,23.845,23.577,23.827,225555,0
2007-03-26,23.497,23.595,23.256,23.56,240447,0
2007-03-27,23.29,23.444,23.227,23.424,245487,0
2007-03-28,23.309,23.309,23.039,23.086,199209,0
2007-03-29,23.265,23.318,23.086,23.256,152815,0
2007-03-30,23.175,23.335,23.077,23.327,227732,0
2007-04-02,23.765,23.765,23.595,23.702,199209,0
2007-04-03,23.551,23.747,23.424,23.702,169769,0
2007-04-04,23.64,23.657,23.523,23.605,119250,0
2007-04-05,23.667,23.801,23.64,23.793,101495,0
2007-04-09,23.765,23.883,23.64,23.73,97485,0
2007-04-10,23.793,23.836,23.71,23.82,100578,0
2007-04-11,23.773,23.845,23.676,23.73,120740,0
2007-04-12,23.685,23.962,23.676,23.926,99432,0
2007-04-13,23.909,24.231,23.863,24.231,146057,0
2007-04-16,24.643,24.723,24.526,24.704,155794,0
2007-04-17,24.651,24.82,24.598,24.704,152128,0
2007-04-18,24.554,24.759,24.526,24.704,107795,0
2007-04-19,24.266,24.526,24.257,24.472,115928,0
2007-04-20,24.749,24.857,24.615,24.704,109054,0
2007-04-23,24.598,24.759,24.534,24.561,158314,0
2007-04-24,24.347,24.499,24.195,24.418,159230,0
2007-04-25,24.776,24.82,24.482,24.723,186150,0
2007-04-26,24.499,24.554,24.347,24.472,153732,0
2007-04-27,24.517,24.615,24.418,24.526,145140,0
2007-04-30,24.418,24.643,24.337,24.455,130934,0
2007-05-01,24.4,24.4,24.141,24.285,156251,0
2007-05-02,24.428,24.588,24.428,24.571,171602,0
2007-05-03,24.598,24.651,24.554,24.615,154648,0
2007-05-04,24.643,24.767,24.588,24.741,134143,0
2007-05-07,24.651,24.857,24.651,24.759,105389,0
2007-05-08,24.606,24.606,24.375,24.561,137808,0
2007-05-09,24.409,24.704,24.375,24.606,201230,0
2007-05-10,24.347,24.517,24.131,24.141,184316,0
2007-05-11,24.285,24.598,24.275,24.588,124747,0
2007-05-14,24.517,24.517,24.32,24.418,123260,0
2007-05-15,24.275,24.615,24.275,24.437,183629,0
2007-05-16,24.32,24.383,24.195,24.375,204364,0
2007-05-17,24.257,24.302,24.159,24.221,181911,0
2007-05-18,24.231,24.445,24.186,24.445,134258,0
2007-05-21,24.221,24.347,24.141,24.275,256829,0
2007-05-22,24.337,24.356,24.205,24.266,168050,0
2007-05-23,24.554,24.615,24.393,24.393,163354,0
2007-05-24,24.221,24.231,24.033,24.079,182371,0
2007-05-25,24.186,24.239,24.033,24.231,112490,0
2007-05-29,24.097,24.186,23.98,24.088,250414,0
2007-05-30,23.935,24.205,23.935,24.205,223495,0
2007-05-31,24.131,24.149,24.033,24.079,164042,0
2007-06-01,24.122,24.205,24.097,24.177,189814,0
2007-06-04,24.115,24.266,24.088,24.186,165646,0
2007-06-05,24.356,24.445,24.221,24.266,206401,0
2007-06-06,24.159,24.159,23.917,23.989,192335,0
2007-06-07,23.738,23.9,23.533,23.605,226473,0
2007-06-08,23.523,23.854,23.47,23.854,210321,0
2007-06-11,23.73,23.989,23.695,23.944,198637,0
2007-06-12,23.613,23.836,23.56,23.568,218340,0
2007-06-13,23.461,23.854,23.417,23.854,307461,0
2007-06-14,23.747,23.999,23.747,23.953,149721,0
2007-06-15,24.177,24.337,24.097,24.131,422933,0
2007-06-18,24.463,24.472,24.169,24.249,230025,0
2007-06-19,24.266,24.311,24.149,24.221,200697,0
2007-06-20,24.4,24.437,24.122,24.131,343661,0
2007-06-21,23.972,24.249,23.82,24.149,384556,0
2007-06-22,24.097,24.131,23.81,23.854,248008,0
2007-06-25,23.82,23.989,23.685,23.71,213758,0
2007-06-26,23.695,23.773,23.551,23.568,214903,0
2007-06-27,23.049,23.461,23.006,23.461,195429,0
2007-06-28,23.265,23.551,23.193,23.488,204479,0
2007-06-29,23.497,23.622,23.345,23.461,182371,0
2007-07-02,23.327,23.506,23.299,23.488,313992,0
2007-07-03,23.577,23.695,23.551,23.676,130591,0
2007-07-05,23.89,23.926,23.72,23.883,365540,0
2007-07-06,23.801,23.953,23.765,23.926,235178,0
2007-07-09,24.122,24.285,24.043,24.107,316626,0
2007-07-10,23.676,23.909,23.613,23.649,226473,0
2007-07-11,23.71,23.827,23.613,23.827,172862,0
2007-07-12,24.033,24.231,23.926,24.231,211122,0
2007-07-13,24.383,24.499,24.302,24.393,170456,0
2007-07-16,24.445,24.561,24.4,24.526,604155,0
2007-07-17,24.651,24.83,24.623,24.678,244572,0
2007-07-18,24.732,24.776,24.517,24.767,375049,0
2007-07-19,24.633,24.749,24.554,24.623,197721,0
2007-07-20,24.623,24.643,24.337,24.472,165989,0
2007-07-23,24.623,24.704,24.544,24.633,232315,0
2007-07-24,24.393,24.554,24.06,24.107,428889,0
2007-07-25,24.275,24.275,23.89,24.159,193137,0
2007-07-26,23.381,23.56,22.997,23.218,345952,0
2007-07-27,23.068,23.218,22.817,22.825,273898,0
2007-07-30,22.8,23.175,22.711,23.102,254767,0
2007-07-31,23.854,24.159,23.667,23.73,449279,0
2007-08-01,23.783,24.122,23.523,24.033,416859,0
2007-08-02,24.169,24.347,24.016,24.257,392918,0
2007-08-03,23.917,24.008,23.586,23.586,402085,0
2007-08-06,23.873,24.177,23.676,24.177,568070,0
2007-08-07,23.917,24.507,23.89,24.302,309524,0
2007-08-08,24.221,24.383,23.944,24.231,390513,0
2007-08-09,23.488,23.827,23.29,23.309,629012,0
2007-08-10,22.701,22.969,22.468,22.915,561884,0
2007-08-13,23.013,23.335,22.95,22.95,245030,0
2007-08-14,23.193,23.218,22.513,22.585,267711,0
2007-08-15,22.262,22.647,22.092,22.092,336101,0
2007-08-16,21.798,22.45,21.358,22.252,559938,0
2007-08-17,23.013,23.148,22.531,22.942,328540,0
2007-08-20,22.871,22.88,22.513,22.808,283290,0
2007-08-21,22.647,22.907,22.601,22.8,448248,0
2007-08-22,23.077,23.299,22.978,23.29,201041,0
2007-08-23,23.568,23.64,23.256,23.408,210549,0
2007-08-24,23.318,23.605,23.156,23.605,260267,0
2007-08-27,23.676,23.676,23.299,23.424,180994,0
2007-08-28,22.852,22.889,22.36,22.378,418350,0
2007-08-29,22.726,23.031,22.547,23.006,236438,0
2007-08-30,22.513,22.942,22.432,22.726,212956,0
2007-08-31,23.13,23.345,22.987,23.227,253050,0
2007-09-04,23.006,23.444,22.96,23.309,268056,0
2007-09-05,22.817,22.95,22.663,22.862,306316,0
2007-09-06,22.663,22.862,22.485,22.817,217079,0
2007-09-07,22.485,22.621,22.298,22.523,298298,0
2007-09-10,22.566,22.601,22.218,22.369,219714,0
2007-09-11,22.621,22.88,22.621,22.862,152128,0
2007-09-12,22.72,22.862,22.657,22.726,203791,0
2007-09-13,22.825,22.942,22.735,22.844,196575,0
2007-09-14,21.949,22.245,21.877,22.102,536684,0
2007-09-17,21.735,21.788,21.492,21.635,380318,0
2007-09-18,21.833,22.523,21.644,22.523,405521,0
2007-09-19,22.79,23.022,22.657,22.753,238043,0
2007-09-20,22.594,22.663,22.343,22.468,360042,0
2007-09-21,22.782,22.923,22.72,22.834,162895,0
2007-09-24,22.933,22.96,22.663,22.691,129904,0
2007-09-25,22.458,22.72,22.406,22.72,168278,0
2007-09-26,22.933,22.997,22.673,22.744,346983,0
2007-09-27,23.461,23.514,23.077,23.299,257172,0
2007-09-28,23.227,23.398,22.95,23.318,163010,0
2007-10-01,23.218,23.613,23.212,23.551,283864,0
2007-10-02,23.972,24.107,23.801,24.016,293143,0
2007-10-03,24.409,24.463,24.141,24.195,175039,0
2007-10-04,24.759,24.839,24.507,24.588,151898,0
2007-10-05,24.526,24.67,24.445,24.615,138723,0
2007-10-08,24.463,24.472,24.285,24.347,106648,0
2007-10-09,24.393,24.633,24.285,24.623,143880,0
2007-10-10,24.186,24.311,24.107,24.231,132079,0
2007-10-11,23.917,24.169,23.793,23.89,169655,0
2007-10-12,23.685,23.89,23.605,23.783,197949,0
2007-10-15,23.738,23.801,23.434,23.551,170570,0
2007-10-16,22.889,23.112,22.817,22.88,302421,0
2007-10-17,23.605,23.605,23.299,23.533,215017,0
2007-10-18,23.64,23.64,23.398,23.533,222234,0
2007-10-19,22.915,23.227,22.862,22.907,253621,0
2007-10-22,22.601,22.852,22.585,22.852,238844,0
2007-10-23,23.102,23.112,22.852,23.102,169195,0
2007-10-24,22.852,23.031,22.621,22.997,276303,0
2007-10-25,22.862,22.915,22.621,22.763,227732,0
2007-10-26,23.193,23.389,23.006,23.354,187066,0
2007-10-29,23.265,23.345,23.121,23.335,145025,0
2007-10-30,23.434,23.497,23.318,23.381,146399,0
2007-10-31,23.702,23.98,23.605,23.98,201499,0
2007-11-01,23.299,23.398,23.059,23.059,391545,0
2007-11-02,22.683,22.862,22.28,22.711,619621,0
2007-11-05,22.065,22.307,22.002,22.218,394121,0
2007-11-06,22.637,22.773,22.289,22.683,237126,0
2007-11-07,22.289,22.369,21.761,21.788,629586,0
2007-11-08,21.644,21.743,21.063,21.528,531530,0
2007-11-09,21.136,21.188,20.652,20.866,896382,0
2007-11-12,20.813,21.234,20.758,20.84,1264358,0
2007-11-13,21.725,21.958,21.626,21.913,430083,0
2007-11-14,21.806,21.887,21.465,21.475,215049,0
2007-11-15,20.911,21.269,20.751,20.93,307405,0
2007-11-16,20.947,20.947,20.597,20.813,394710,0
2007-11-19,20.544,20.544,19.97,20.097,439366,0
2007-11-20,20.204,20.544,19.998,20.275,553391,0
2007-11-21,19.721,19.847,19.291,19.542,494757,0
2007-11-23,20.32,20.401,20.223,20.275,597173,0
2007-11-26,19.927,19.927,19.39,19.415,477464,0
2007-11-27,19.399,19.838,19.3,19.82,446531,0
2007-11-28,20.275,20.821,20.275,20.777,394752,0
2007-11-29,20.32,20.635,20.266,20.509,386617,0
2007-11-30,21.403,21.698,21.278,21.395,699121,0
2007-12-03,21.269,21.395,21.127,21.188,265649,0
2007-12-04,20.356,20.606,20.249,20.481,386190,0
2007-12-05,20.383,20.758,20.383,20.704,357865,0
2007-12-06,20.572,21.047,20.572,21.009,308665,0
2007-12-07,20.697,20.866,20.597,20.724,344265,0
2007-12-10,21.644,22.083,21.555,21.751,483089,0
2007-12-11,21.492,21.582,20.795,20.858,636264,0
2007-12-12,21.511,21.635,20.983,21.243,748863,0
2007-12-13,20.606,20.642,20.142,20.418,491136,0
2007-12-14,20.186,20.472,19.989,20.017,358552,0
2007-12-17,19.595,19.765,19.443,19.453,481874,0
2007-12-18,20.052,20.052,19.505,19.792,599374,0
2007-12-19,19.641,19.641,19.291,19.408,442652,0
2007-12-20,19.435,19.435,19.13,19.256,446320,0
2007-12-21,19.505,19.73,19.487,19.721,347669,0
2007-12-24,19.97,19.989,19.471,19.979,184089,0
2007-12-26,20.052,20.052,19.757,19.873,301184,0
2007-12-27,20.142,20.168,19.774,19.783,337933,0
2007-12-28,19.891,19.927,19.685,19.783,375419,0
2007-12-31,19.693,19.891,19.578,19.749,399783,0
2008-01-02,19.909,20.017,19.408,19.479,515891,0
2008-01-03,19.354,19.65,19.256,19.443,339537,0
2008-01-04,19.149,19.184,18.655,18.701,472559,0
2008-01-07,18.504,18.907,18.362,18.79,648344,0
2008-01-08,18.459,18.655,18.012,18.02,675456,0
2008-01-09,17.994,18.137,17.681,18.137,564272,0
2008-01-10,17.681,18.289,17.663,18.128,659829,0
2008-01-11,17.752,17.957,17.502,17.734,3657490,0
2008-01-14,17.644,17.663,17.457,17.573,683172,0
2008-01-15,17.377,17.377,16.679,16.804,1269578,0
2008-01-16,16.598,16.769,16.258,16.383,778619,0
2008-01-17,16.795,17.055,16.464,16.509,933913,0
2008-01-18,17.037,17.163,16.133,16.32,1544299,0
2008-01-22,16.08,17.252,16.043,16.991,1051623,0
2008-01-23,16.697,17.644,16.472,17.628,1114836,0
2008-01-24,18.468,18.567,18.208,18.442,906995,0
2008-01-25,18.236,18.299,17.545,17.628,640324,0
2008-01-28,17.493,17.904,17.233,17.832,501393,0
2008-01-29,18.174,18.442,17.904,18.442,485373,0
2008-01-30,18.45,18.97,18.174,18.353,570819,0
2008-01-31,17.35,18.521,17.278,18.353,995191,0
2008-02-01,18.263,18.576,17.967,18.567,615307,0
2008-02-04,18.602,18.683,18.415,18.459,466931,0
2008-02-05,17.841,18.02,17.609,17.672,645759,0
2008-02-06,17.475,17.601,17.205,17.261,920733,0
2008-02-07,17.09,17.358,16.929,17.261,763603,0
2008-02-08,16.885,17.08,16.795,16.965,810661,0
2008-02-11,16.831,16.831,16.436,16.689,606260,0
2008-02-12,17.143,17.502,17.107,17.287,1093466,0
2008-02-13,17.43,17.466,17.046,17.358,780966,0
2008-02-14,17.107,17.107,16.84,16.84,455339,0
2008-02-15,16.403,16.534,16.248,16.534,671081,0
2008-02-19,18.048,18.11,17.618,17.717,999354,0
2008-02-20,17.386,17.797,17.287,17.761,558316,0
2008-02-21,18.165,18.165,17.779,17.797,467815,0
2008-02-22,19.266,19.282,18.691,19.184,1427829,0
2008-02-25,19.327,19.622,18.87,19.622,5659951,0
2008-02-26,19.749,20.312,19.749,20.204,1552937,0
2008-02-27,19.515,19.989,19.479,19.783,963761,0
2008-02-28,19.668,19.703,19.318,19.479,1213573,0
2008-02-29,18.932,19.059,18.728,18.79,670084,0
2008-03-03,18.737,18.79,18.395,18.711,1348659,0
2008-03-04,18.362,18.737,18.236,18.683,1003983,0
2008-03-05,17.832,18.048,17.628,17.823,1333107,0
2008-03-06,17.707,17.707,17.314,17.314,899012,0
2008-03-07,17.94,18.432,17.752,17.913,1608013,0
2008-03-10,18.388,18.405,17.681,17.779,981867,0
2008-03-11,18.576,18.807,18.174,18.807,787167,0
2008-03-12,18.917,19.059,18.665,18.737,905590,0
2008-03-13,18.263,18.711,18.11,18.612,872828,0
2008-03-14,18.719,18.719,17.618,17.797,2138182,0
2008-03-17,17.1,17.403,16.697,17.135,1511424,0
2008-03-18,17.618,18.039,17.457,18.02,760408,0
2008-03-19,17.94,18.093,17.555,17.644,1326918,0
2008-03-20,17.878,18.62,17.77,18.602,1487432,0
2008-03-24,18.88,19.139,18.655,18.701,636377,0
2008-03-25,19.256,19.604,19.113,19.542,694736,0
2008-03-26,19.595,19.82,19.327,19.479,733064,0
2008-03-27,19.82,19.828,19.086,19.113,537372,0
2008-03-28,19.041,19.122,18.655,18.744,356834,0
2008-03-31,18.995,19.05,18.711,18.836,293555,0
2008-04-01,20.052,20.231,19.873,20.231,581169,0
2008-04-02,19.998,20.223,19.739,20.026,586146,0
2008-04-03,19.443,19.604,19.203,19.56,709328,0
2008-04-04,18.987,19.337,18.88,19.103,608485,0
2008-04-07,19.595,19.604,19.203,19.354,436849,0
2008-04-08,18.558,18.97,18.531,18.861,371329,0
2008-04-09,19.113,19.176,18.79,18.88,281171,0
2008-04-10,18.45,18.683,18.227,18.512,479936,0
2008-04-11,17.823,18.084,17.744,17.797,710629,0
2008-04-14,17.797,17.851,17.493,17.582,526219,0
2008-04-15,17.663,17.832,17.654,17.815,407808,0
2008-04-16,18.039,18.487,18.039,18.487,501694,0
2008-04-17,18.764,18.844,18.405,18.817,344633,0
2008-04-18,18.861,19.291,18.719,18.979,447082,0
2008-04-21,18.782,18.782,18.378,18.558,302410,0
2008-04-22,18.415,18.567,18.37,18.531,273269,0
2008-04-23,17.878,17.977,17.681,17.922,415990,0
2008-04-24,18.012,18.442,17.797,18.299,493718,0
2008-04-25,18.754,18.782,18.405,18.754,370876,0
2008-04-28,18.844,18.925,18.728,18.88,299063,0
2008-04-29,18.487,18.504,18.137,18.227,544180,0
2008-04-30,17.967,18.183,17.888,17.977,420961,0
2008-05-01,18.146,18.424,17.894,18.415,707824,0
2008-05-02,18.744,18.898,18.674,18.799,502799,0
2008-05-05,19.139,19.139,18.655,18.79,273717,0
2008-05-06,18.084,18.442,18.084,18.442,465777,0
2008-05-07,18.478,18.576,18.1,18.137,457935,0
2008-05-08,18.353,18.442,18.199,18.253,403282,0
2008-05-09,17.69,17.913,17.69,17.734,812376,0
2008-05-12,17.466,17.654,17.323,17.601,1383340,0
2008-05-13,17.08,17.243,16.965,17.135,658396,0
2008-05-14,16.795,16.919,16.713,16.795,906601,0
2008-05-15,16.713,17.037,16.651,17.018,974526,0
2008-05-16,16.929,17.1,16.831,17.037,468031,0
2008-05-19,16.544,16.867,16.464,16.689,1321924,0
2008-05-20,16.991,16.991,16.679,16.731,763115,0
2008-05-21,16.383,16.429,16.133,16.142,1363565,0
2008-05-22,16.277,16.492,16.196,16.356,1086893,0
2008-05-23,16.885,16.902,16.509,16.563,622206,0
2008-05-27,16.393,16.634,16.346,16.616,791042,0
2008-05-28,16.106,16.133,15.918,16.08,1098669,0
2008-05-29,15.597,15.865,15.525,15.802,1170542,0
2008-05-30,16.152,16.177,15.954,16.07,488799,0
2008-06-02,15.712,15.731,15.551,15.669,864750,0
2008-06-03,16.168,16.168,15.838,15.954,764868,0
2008-06-04,15.614,16.23,15.605,15.98,812849,0
2008-06-05,15.865,16.106,15.802,16.106,824624,0
2008-06-06,15.426,15.498,15.131,15.139,1443654,0
2008-06-09,15.005,15.033,14.647,14.818,1128230,0
2008-06-10,14.396,14.674,14.396,14.549,1185338,0
2008-06-11,13.887,13.967,13.662,13.717,2063392,0
2008-06-12,14.218,14.638,14.2,14.424,1486157,0
2008-06-13,14.666,14.729,14.496,14.674,1048383,0
2008-06-16,14.567,14.647,14.416,14.496,846285,0
2008-06-17,14.97,15.042,14.638,14.666,976532,0
2008-06-18,14.192,14.281,14.067,14.137,632364,0
2008-06-19,13.976,14.101,13.825,14.074,521743,0
2008-06-20,13.671,13.869,13.573,13.655,841590,0
2008-06-23,13.412,13.45,13.154,13.244,809582,0
2008-06-24,13.44,13.708,13.35,13.637,628722,0
2008-06-25,13.483,13.736,13.466,13.564,886004,0
2008-06-26,13.126,13.234,12.832,12.832,1123065,0
2008-06-27,13.341,13.459,13.117,13.27,1000840,0
2008-06-30,13.117,13.224,12.903,12.938,733465,0
2008-07-01,12.58,12.848,12.509,12.813,884544,0
2008-07-02,12.724,12.732,12.259,12.268,1009552,0
2008-07-03,12.482,12.832,12.176,12.662,769957,0
2008-07-07,12.373,12.428,12.052,12.17,742737,0
2008-07-08,12.097,12.25,11.857,12.25,908955,0
2008-07-09,13.028,13.028,12.25,12.294,754348,0
2008-07-10,12.17,12.321,12.025,12.24,864823,0
2008-07-11,12.016,12.223,11.57,11.677,918087,0
2008-07-14,12.428,12.428,11.695,11.722,1055689,0
2008-07-15,11.382,11.874,11.23,11.489,966334,0
2008-07-16,11.427,12.473,11.427,12.411,1163150,0
2008-07-17,12.938,13.045,12.553,12.938,995446,0
2008-07-18,13.557,13.95,13.483,13.923,1068295,0
2008-07-21,14.449,14.449,13.529,13.599,1014684,0
2008-07-22,13.082,13.923,13.055,13.86,894016,0
2008-07-23,14.38,14.827,14.21,14.647,988422,0
2008-07-24,14.559,14.559,13.708,13.761,960202,0
2008-07-25,13.905,14.129,13.681,13.851,960340,0
2008-07-28,13.599,13.671,13.055,13.117,780958,0
2008-07-29,13.001,13.806,12.948,13.77,955265,0
2008-07-30,12.652,13.001,12.599,12.895,1402565,0
2008-07-31,12.176,12.537,12.151,12.331,1323668,0
2008-08-01,12.58,12.652,12.214,12.571,775172,0
2008-08-04,12.383,12.411,12.124,12.24,858499,0
2008-08-05,13.091,13.646,13.045,13.646,947293,0
2008-08-06,12.938,13.091,12.786,13.01,607816,0
2008-08-07,13.01,13.26,12.76,12.848,626028,0
2008-08-08,12.662,13.091,12.635,13.01,541613,0
2008-08-11,13.252,13.529,13.154,13.333,544917,0
2008-08-12,13.368,13.422,12.832,12.948,620748,0
2008-08-13,12.331,12.393,12.045,12.214,771437,0
2008-08-14,11.998,12.24,11.99,12.186,716114,0
2008-08-15,12.176,12.312,12.134,12.276,432075,0
2008-08-18,12.007,12.062,11.866,11.874,660776,0
2008-08-19,11.399,11.498,11.292,11.389,686932,0
2008-08-20,11.247,11.444,11.149,11.444,1012447,0
2008-08-21,11.095,11.327,11.051,11.211,589814,0
2008-08-22,11.614,11.828,11.552,11.748,634832,0
2008-08-25,11.847,11.847,11.453,11.507,344675,0
2008-08-26,11.23,11.399,11.176,11.319,613711,0
2008-08-27,11.462,11.596,11.382,11.57,308316,0
2008-08-28,11.819,11.954,11.739,11.954,439645,0
2008-08-29,11.73,11.838,11.587,11.669,544710,0
2008-09-02,11.73,11.794,11.444,11.525,573608,0
2008-09-03,11.337,11.552,11.284,11.444,687404,0
2008-09-04,11.23,11.292,10.559,10.567,1164682,0
2008-09-05,10.487,10.701,10.361,10.685,1029872,0
2008-09-08,11.525,11.641,11.185,11.552,1278656,0
2008-09-09,11.802,11.936,11.087,11.113,1385470,0
2008-09-10,11.193,11.221,10.873,11.014,672362,0
2008-09-11,10.334,10.728,10.28,10.709,778510,0
2008-09-12,10.685,10.988,10.595,10.952,464218,0
2008-09-15,10.183,10.513,9.967,9.986,1087670,0
2008-09-16,9.852,10.962,9.843,10.532,2273218,0
2008-09-17,11.606,11.66,9.834,10.022,4192102,0
2008-09-18,10.066,11.48,8.6792,11.202,8322409,0
2008-09-19,12.259,12.428,10.773,11.81,3202810,0
2008-09-22,11.23,11.23,10.513,10.773,2159541,0
2008-09-23,10.308,11.239,9.967,10.783,951878,0
2008-09-24,9.95,10.406,9.923,10.29,939467,0
2008-09-25,10.154,10.907,10.058,10.595,645621,0
2008-09-26,9.878,10.38,9.71,10.227,650363,0
2008-09-29,8.661,8.7959,8.0708,8.2588,1079633,0
2008-09-30,8.6258,8.8945,8.2945,8.7778,937628,0
2008-10-01,9.627,9.834,9.2336,9.71,1296621,0
2008-10-02,9.868,10.085,9.4494,9.4928,2327246,0
2008-10-03,10.567,11.069,9.6,9.861,2031550,0
2008-10-06,9.959,9.959,8.7959,9.2249,1500833,0
2008-10-07,9.1897,9.4672,6.9256,7.0955,1539820,0
2008-10-08,7.3461,7.883,7.1404,7.713,1433498,0
2008-10-09,8.1067,8.1067,6.8181,6.8181,896932,0
2008-10-10,7.0688,7.8024,6.4872,6.5587,1659627,0
2008-10-13,6.2008,6.3798,5.3776,6.3798,1630667,0
2008-10-14,5.7086,6.0129,5.4223,5.6818,1422124,0
2008-10-15,6.1024,6.1651,5.4671,5.5208,1456401,0
2008-10-16,5.6639,6.174,5.315,6.1381,1804381,0
2008-10-17,5.6014,6.0308,5.5118,5.5118,940179,0
2008-10-20,6.0933,6.4783,5.995,6.4783,1062580,0
2008-10-21,6.1113,6.2008,5.9145,5.977,432296,0
2008-10-22,5.9682,5.986,5.3776,5.5835,480195,0
2008-10-23,5.7355,5.834,5.315,5.6639,665747,0
2008-10-24,5.2972,5.5835,5.2434,5.2434,620904,0
2008-10-27,5.6282,5.8698,5.3328,5.5565,597905,0
2008-10-28,5.6549,6.0578,5.2434,6.0578,488159,0
2008-10-29,6.0129,6.2813,5.8786,6.0666,1565116,0
2008-10-30,6.5767,6.7914,6.3619,6.6393,1066400,0
2008-10-31,6.6035,6.8809,6.4783,6.6304,944356,0
2008-11-03,6.4603,6.7376,6.2813,6.7376,579131,0
2008-11-04,7.0062,7.2834,6.8541,7.0955,775610,0
2008-11-05,7.1044,7.2209,6.4155,6.5228,456586,0
2008-11-06,6.4245,6.5587,5.8518,6.0039,531866,0
2008-11-07,6.4424,6.6482,6.3798,6.6393,656919,0
2008-11-10,6.5587,6.5767,6.0397,6.1918,262209,0
2008-11-11,5.7265,5.9412,5.6371,5.8249,369208,0
2008-11-12,5.5208,5.5835,5.2164,5.2434,330292,0
2008-11-13,5.0555,5.6818,4.8139,5.5118,725689,0
2008-11-14,5.1539,5.2792,4.9302,5.0108,803388,0
2008-11-17,4.6439,4.8676,4.5276,4.6349,506814,0
2008-11-18,4.1787,4.2323,3.937,4.0265,733994,0
2008-11-19,4.089,4.1339,3.6775,3.7938,750616,0
2008-11-20,4.089,4.098,3.6954,3.7671,1057612,0
2008-11-21,4.0086,4.2323,3.7313,4.0355,955654,0
2008-11-24,4.3575,5.0466,4.1787,4.8407,655649,0
2008-11-25,5.2434,5.2972,4.948,5.2972,526997,0
2008-11-26,4.8945,5.7355,4.8407,5.5118,701570,0
2008-11-28,4.9391,5.5745,4.9214,5.3866,310687,0
2008-12-01,4.948,4.9839,4.7692,4.7692,337753,0
2008-12-02,4.8676,5.7086,4.7245,5.7086,576061,0
2008-12-03,4.9033,5.1539,4.8407,5.0913,766502,0
2008-12-04,5.0377,5.2344,4.9571,4.9571,385314,0
2008-12-05,5.0108,5.0913,4.5812,5.0108,462096,0
2008-12-08,4.948,5.0824,4.8318,4.9571,1099375,0
2008-12-09,4.9659,5.2164,4.9302,4.9302,1007529,0
2008-12-10,5.145,5.2434,5.0555,5.1718,901284,0
2008-12-11,4.7692,5.0287,4.7334,4.8049,595608,0
2008-12-12,4.116,4.5902,4.0086,4.116,631544,0
2008-12-15,4.089,4.1427,3.946,3.946,1928000,0
2008-12-16,4.116,4.3575,3.9997,4.2234,572987,0
2008-12-17,4.107,4.1787,3.9102,4.0624,1359604,0
2008-12-18,3.9102,4.1427,3.7492,3.7492,529236,0
2008-12-19,3.8833,4.2949,3.8385,4.1876,695389,0
2008-12-22,3.8833,3.928,3.7759,3.8206,422208,0
2008-12-23,3.8743,3.9102,3.7759,3.7938,317871,0
2008-12-24,3.7044,3.8476,3.7044,3.8116,163440,0
2008-12-26,3.6954,3.8654,3.6954,3.8565,223057,0
2008-12-29,3.8116,3.9192,3.7671,3.8654,461550,0
2008-12-30,3.7492,3.8833,3.7313,3.8833,430456,0
2008-12-31,3.7222,4.5722,3.7222,4.0355,678616,0
2009-01-02,3.9013,4.1876,3.8743,4.0086,414617,0
2009-01-05,3.8116,4.089,3.7581,4.089,501341,0
2009-01-06,3.7132,4.0355,3.6775,3.8027,986924,0
2009-01-07,3.8833,3.9728,3.8476,3.9013,469537,0
2009-01-08,4.089,4.2234,4.0445,4.2234,513849,0
2009-01-09,4.3038,4.3038,4.1427,4.2949,347927,0
2009-01-12,4.3933,4.4828,4.2591,4.4022,500850,0
2009-01-13,4.098,4.1876,4.0086,4.0624,388261,0
2009-01-14,3.7044,3.7222,3.5433,3.6149,471056,0
2009-01-15,3.4718,3.4807,3.0333,3.2034,3844153,0
2009-01-16,3.3734,3.3912,2.9438,3.248,1632275,0
2009-01-20,1.3957,1.7448,1.2349,1.369,7849665,0
2009-01-21,1.2885,1.4137,1.2527,1.2885,2985971,0
2009-01-22,1.4764,1.5211,1.3599,1.4137,1906717,0
2009-01-23,1.3869,1.4764,1.3512,1.4496,652100,0
2009-01-26,1.8075,1.9595,1.7448,1.7807,1293572,0
2009-01-27,2.0491,2.0849,1.9505,2.0042,1003177,0
2009-01-28,2.8544,3.5702,2.7739,3.3196,2658650,0
2009-01-29,2.6397,2.7022,2.4696,2.6397,1914611,0
2009-01-30,2.8813,2.8991,2.6217,2.7291,1039381,0
2009-02-02,2.6038,2.6933,2.55,2.6575,660303,0
2009-02-03,2.6933,2.7201,2.6038,2.7022,630946,0
2009-02-04,2.8454,2.9886,2.7469,2.7648,927888,0
2009-02-05,3.0333,3.1675,2.9617,3.087,794617,0
2009-02-06,3.3196,3.3912,3.2034,3.2034,965499,0
2009-02-09,3.2659,3.2659,3.096,3.096,683638,0
2009-02-10,3.0153,3.0333,2.7828,2.8095,1153317,0
2009-02-11,2.738,2.7917,2.5681,2.7022,915099,0
2009-02-12,2.6665,2.7917,2.6217,2.7917,636978,0
2009-02-13,1.9238,2.0669,1.7717,1.9954,5718663,0
2009-02-17,1.5747,1.5838,1.5121,1.5659,2236461,0
2009-02-18,1.6374,1.6374,1.4674,1.4854,1606245,0
2009-02-19,1.718,1.7539,1.6018,1.6196,1155890,0
2009-02-20,1.6821,1.7717,1.6285,1.709,1320393,0
2009-02-23,1.8253,1.8432,1.6018,1.6285,916899,0
2009-02-24,1.6196,1.7448,1.5391,1.709,1001878,0
2009-02-25,1.7539,1.7717,1.6374,1.709,1420417,0
2009-02-26,2.1117,2.2637,2.058,2.1027,1807677,0
2009-02-27,1.7628,1.8253,1.6821,1.709,1376040,0
2009-03-02,1.5391,1.5569,1.4406,1.4674,1568237,0
2009-03-03,1.4226,1.4226,1.3154,1.3154,945287,0
2009-03-04,1.4584,1.4674,1.3779,1.4048,1200589,0
2009-03-05,1.2259,1.2527,1.1543,1.1632,3046361,0
2009-03-06,1.2616,1.2885,1.1274,1.2349,1499099,0
2009-03-09,1.1095,1.2706,1.1006,1.2259,1256698,0
2009-03-10,1.4137,1.4764,1.369,1.4137,1118909,0
2009-03-11,1.4317,1.4317,1.2527,1.2795,1261373,0
2009-03-12,1.2259,1.4137,1.181,1.3869,1314240,0
2009-03-13,1.3779,1.4226,1.2885,1.4137,1009234,0
2009-03-16,1.4137,1.5121,1.3333,1.3333,1528138,0
2009-03-17,1.4048,1.4854,1.3512,1.4584,841688,0
2009-03-18,1.4226,1.5747,1.3779,1.5391,1787431,0
2009-03-19,1.8612,1.8701,1.5838,1.5838,2413291,0
2009-03-20,1.718,1.718,1.3154,1.3154,1476830,0
2009-03-23,1.7807,1.9774,1.7717,1.9774,2097451,0
2009-03-24,1.7985,1.879,1.718,1.8075,1986347,0
2009-03-25,1.8165,1.9238,1.7539,1.8432,1738420,0
2009-03-26,2.0312,2.1206,2.0133,2.0133,1478675,0
2009-03-27,2.1475,2.3175,2.1385,2.2189,1512616,0
2009-03-30,1.9685,1.9954,1.8701,1.8701,1049350,0
2009-03-31,2.0491,2.1833,2.0491,2.1117,1518736,0
2009-04-01,2.1027,2.1923,2.0849,2.1475,1505471,0
2009-04-02,2.3622,2.398,2.2817,2.2907,1210270,0
2009-04-03,2.4517,2.5591,2.398,2.5411,1378810,0
2009-04-06,2.4696,2.5143,2.407,2.4517,1159323,0
2009-04-07,2.2907,2.2997,2.1833,2.1833,1386440,0
2009-04-08,2.2547,2.2817,2.1743,2.228,658000,0
2009-04-09,2.4337,2.5321,2.3622,2.5143,1134676,0
2009-04-13,2.5321,2.6843,2.4249,2.6307,1203640,0
2009-04-14,2.6307,2.7469,2.5771,2.738,1670978,0
2009-04-15,2.7022,2.7739,2.6397,2.7739,1505423,0
2009-04-16,2.8991,2.9438,2.7828,2.8813,1284071,0
2009-04-17,3.1407,3.2838,3.087,3.257,2188205,0
2009-04-20,3.1228,3.1943,2.9438,3.0333,2477488,0
2009-04-21,3.0153,3.1407,2.7828,3.0153,2753401,0
2009-04-22,2.9438,3.1049,2.9348,2.9527,1828248,0
2009-04-23,3.0153,3.0422,2.8991,3.0333,1164388,0
2009-04-24,3.0602,3.1228,3.0333,3.1138,1298239,0
2009-04-27,3.0602,3.1138,2.9886,3.0243,1002590,0
2009-04-28,2.9707,3.0333,2.8991,2.8991,1129868,0
2009-04-29,3.1316,3.3196,3.1228,3.1943,1376936,0
2009-04-30,3.427,3.5165,3.3375,3.3644,1222024,0
2009-05-01,3.4449,3.4718,3.3644,3.409,789811,0
2009-05-04,3.5165,3.8297,3.4539,3.8206,1569986,0
2009-05-05,3.8923,3.937,3.7849,3.8565,1673143,0
2009-05-06,3.8027,3.9013,3.5523,3.8206,2736677,0
2009-05-07,3.3644,3.3912,2.9438,3.087,4586144,0
2009-05-08,3.248,3.4002,3.2123,3.3196,2179575,0
2009-05-11,3.1497,3.2659,3.1228,3.2123,2579724,0
2009-05-12,3.0422,3.069,2.8813,2.9617,1955461,0
2009-05-13,2.7828,2.8544,2.7022,2.7112,1696040,0
2009-05-14,2.8364,2.9886,2.8185,2.9438,1416047,0
2009-05-15,2.9527,2.9795,2.8454,2.8902,650750,0
2009-05-18,3.0779,3.239,3.069,3.239,2345828,0
2009-05-19,3.2034,3.3107,3.1138,3.23,2269746,0
2009-05-20,3.2034,3.257,2.9886,3.0153,2169167,0
2009-05-21,2.8454,2.9348,2.7917,2.8991,1125159,0
2009-05-22,2.9617,3.0602,2.9348,2.9975,815787,0
2009-05-26,2.8723,3.0153,2.8633,3.0153,1082343,0
2009-05-27,2.9169,2.9527,2.8454,2.8454,1115840,0
2009-05-28,2.8185,2.9259,2.7828,2.9169,941332,0
2009-05-29,2.9438,2.9707,2.8902,2.9438,695741,0
2009-06-01,3.2123,3.2659,3.1407,3.1943,1691076,0
2009-06-02,3.1138,3.1855,3.096,3.1497,718171,0
2009-06-03,3.0422,3.0512,2.9081,2.9707,821742,0
2009-06-04,3.069,3.069,2.9707,3.0065,996895,0
2009-06-05,3.0422,3.0512,2.8544,2.8991,1252934,0
2009-06-08,2.5949,2.7291,2.5411,2.6754,5195001,0
2009-06-09,2.7112,2.7917,2.7112,2.7739,1748148,0
2009-06-10,2.8813,2.8902,2.7559,2.7739,1469970,0
2009-06-11,2.8095,2.8991,2.8005,2.8454,1219738,0
2009-06-12,2.7917,2.8454,2.7917,2.8364,795982,0
2009-06-15,2.8364,2.8813,2.7917,2.8454,1191905,0
2009-06-16,2.9438,2.9795,2.8633,2.8902,1375229,0
2009-06-17,2.8902,2.8991,2.7648,2.8364,1695407,0
2009-06-18,2.8454,2.9169,2.8364,2.8813,529229,0
2009-06-19,2.9527,2.9975,2.9169,2.9886,1158917,0
2009-06-22,2.9707,2.9795,2.7828,2.9169,1075387,0
2009-06-23,2.3354,2.8275,2.3086,2.738,5053586,0
2009-06-24,2.9169,3.1049,2.8813,2.9081,5460445,0
2009-06-25,2.8364,2.9617,2.7917,2.9259,1745228,0
2009-06-26,2.8544,3.0153,2.8275,2.9795,1400370,0
2009-06-29,3.1138,3.2212,3.069,3.087,2861674,0
2009-06-30,3.1228,3.1407,2.9795,3.0779,1858162,0
2009-07-01,2.9795,3.0065,2.9438,2.9438,1817625,0
2009-07-02,2.8991,2.8991,2.7828,2.7828,1327555,0
2009-07-06,2.8185,2.8813,2.8005,2.8813,1150324,0
2009-07-07,2.8364,2.8544,2.7648,2.7648,994064,0
2009-07-08,2.7648,2.7648,2.5949,2.6933,2557731,0
2009-07-09,2.738,2.7648,2.6665,2.7291,821271,0
2009-07-10,2.7112,2.7291,2.6754,2.7291,668460,0
2009-07-13,2.6933,2.7739,2.6843,2.7648,906281,0
2009-07-14,2.8185,2.8454,2.738,2.8095,1067573,0
2009-07-15,2.9081,2.9707,2.8991,2.9707,1396646,0
2009-07-16,2.9617,3.069,2.9527,3.0512,1274832,0
2009-07-17,2.9886,2.9886,2.8813,2.8991,980209,0
2009-07-20,3.087,3.1497,3.0602,3.1228,1510503,0
2009-07-21,3.2034,3.2034,3.069,3.1228,1131939,0
2009-07-22,3.0422,3.1497,3.0153,3.087,801924,0
2009-07-23,3.1587,3.3018,3.1407,3.2749,1152461,0
2009-07-24,3.3196,3.3734,3.1675,3.3196,1076185,0
2009-07-27,3.4897,3.5969,3.4628,3.588,1174651,0
2009-07-28,3.4628,3.5254,3.4181,3.5074,1072259,0
2009-07-29,3.5344,3.5702,3.4985,3.5523,833868,0
2009-07-30,3.5969,3.6418,3.5702,3.633,1028636,0
2009-07-31,3.6238,3.7313,3.5969,3.6596,938548,0
2009-08-03,3.8027,3.8116,3.7403,3.7759,1371669,0
2009-08-04,3.6865,3.8027,3.633,3.7759,1811598,0
2009-08-05,4.1966,4.2502,4.0445,4.2323,2717173,0
2009-08-06,4.6171,4.6171,4.4471,4.5634,9191646,0
2009-08-07,4.4471,4.6796,4.3217,4.5902,11239917,0
2009-08-10,4.2323,4.2591,4.098,4.1427,3714324,0
2009-08-11,3.9639,3.9818,3.8743,3.9728,2140968,0
2009-08-12,4.0445,4.2054,4.0355,4.1517,1710918,0
2009-08-13,4.2949,4.3129,4.1876,4.2502,1384263,0
2009-08-14,4.3308,4.3487,4.2234,4.3397,1322104,0
2009-08-17,4.0801,4.0801,3.9728,4.0176,1743372,0
2009-08-18,4.0801,4.1697,4.0533,4.1517,1071391,0
2009-08-19,4.2054,4.3308,4.1966,4.2949,1714397,0
2009-08-20,4.3129,4.4471,4.3129,4.4382,3127248,0
2009-08-21,4.4022,4.4382,4.3575,4.3933,2821653,0
2009-08-24,4.5634,4.626,4.4471,4.5186,1951080,0
2009-08-25,4.5455,4.6171,4.5186,4.5634,1541516,0
2009-08-26,4.5722,4.5902,4.5007,4.5902,992931,0
2009-08-27,4.5186,4.5276,4.3664,4.5097,1946252,0
2009-08-28,4.7067,4.7424,4.6439,4.6796,2070282,0
2009-08-31,4.6349,4.6349,4.5544,4.6171,1125164,0
2009-09-01,4.5007,4.6082,4.3308,4.3664,2102096,0
2009-09-02,4.1249,4.2234,4.107,4.1427,2051732,0
2009-09-03,4.286,4.3217,4.1966,4.286,1360178,0
2009-09-04,4.286,4.4022,4.2502,4.4022,7482734,0
2009-09-08,4.6885,4.6885,4.5455,4.6171,6517591,0
2009-09-09,4.5634,4.6171,4.5007,4.5992,1858295,0
2009-09-10,4.5186,4.6349,4.4738,4.6349,1521869,0
2009-09-11,4.6171,4.6439,4.5364,4.5364,1153035,0
2009-09-14,4.4919,4.6171,4.4738,4.6171,1203160,0
2009-09-15,4.5812,4.5902,4.465,4.5455,1853381,0
2009-09-16,4.6439,4.7603,4.5992,4.7512,1899851,0
2009-09-17,4.6976,4.8229,4.6082,4.6349,2521921,0
2009-09-18,4.7245,4.7603,4.6349,4.7245,6966425,0
2009-09-21,4.5007,4.6171,4.4738,4.5812,5986868,0
2009-09-22,4.6171,4.6528,4.5812,4.6349,2047014,0
2009-09-23,4.6617,4.7245,4.5634,4.5902,1632620,0
2009-09-24,4.5364,4.5902,4.3843,4.4202,2442332,0
2009-09-25,4.2949,4.3308,4.268,4.286,1739329,0
2009-09-28,4.2502,4.3487,4.2234,4.3308,1343498,0
2009-09-29,4.3843,4.4022,4.3129,4.3575,1047554,0
2009-09-30,4.4292,4.4382,4.2412,4.3038,1552357,0
2009-10-01,4.1966,4.1966,4.0624,4.0801,2829821,0
2009-10-02,3.8654,3.9906,3.8297,3.928,2814462,0
2009-10-05,3.928,4.0355,3.9102,4.0086,3538086,0
2009-10-06,3.9728,4.0355,3.9639,3.9818,2307703,0
2009-10-07,3.9728,3.9997,3.946,3.9906,1510985,0
2009-10-08,3.9549,3.9818,3.8923,3.946,2708099,0
2009-10-09,3.8743,3.9102,3.8565,3.8923,1859926,0
2009-10-12,3.8027,3.8206,3.7403,3.8027,1977369,0
2009-10-13,3.7313,3.7671,3.6865,3.7222,1691640,0
2009-10-14,3.8654,3.937,3.8476,3.9192,1641573,0
2009-10-15,3.928,3.9728,3.8476,3.9639,3156199,0
2009-10-16,3.9906,4.0265,3.937,3.946,2133106,0
2009-10-19,3.9102,3.9639,3.8743,3.9102,2428723,0
2009-10-20,3.9102,3.946,3.8565,3.8923,1633039,0
2009-10-21,3.9192,3.9818,3.8565,3.8565,1625209,0
2009-10-22,3.928,4.1517,3.9192,4.1517,3100369,0
2009-10-23,4.2054,4.2234,4.0355,4.0624,1642654,0
2009-10-26,3.8833,3.937,3.7313,3.7759,2677470,0
2009-10-27,3.7132,3.7581,3.5165,3.5165,2728388,0
2009-10-28,3.4539,3.4985,3.3375,3.3375,2051364,0
2009-10-29,3.7044,3.7581,3.6507,3.7044,2440465,0
2009-10-30,3.7492,3.7581,3.5702,3.5969,3840483,0
2009-11-02,3.5344,3.6149,3.4002,3.5074,3257644,0
2009-11-03,3.5969,3.7222,3.5791,3.6865,3659690,0
2009-11-04,3.6686,3.6865,3.5791,3.5969,2807679,0
2009-11-05,3.5969,3.5969,3.4718,3.5344,2715213,0
2009-11-06,3.5433,3.633,3.5254,3.633,1990084,0
2009-11-09,3.6775,3.7313,3.6418,3.6686,3193153,0
2009-11-10,3.6238,3.7222,3.6238,3.7044,984721,0
2009-11-11,3.7581,3.8297,3.7132,3.7849,3290138,0
2009-11-12,3.8116,3.8565,3.7759,3.7938,1094338,0
2009-11-13,3.7938,3.8476,3.7671,3.8476,1223849,0
2009-11-16,3.8565,3.9192,3.8385,3.8833,1236295,0
2009-11-17,3.9639,3.9906,3.8923,3.9639,1776697,0
2009-11-18,3.9013,3.928,3.8297,3.8565,1007005,0
2009-11-19,3.8476,3.8743,3.8027,3.8654,1690214,0
2009-11-20,3.7492,3.7849,3.7132,3.7492,1189928,0
2009-11-23,3.8476,3.9102,3.8297,3.8923,1084083,0
2009-11-24,3.9906,4.0176,3.9192,3.9818,1816745,0
2009-11-25,4.0086,4.0086,3.9549,3.9997,1291254,0
2009-11-27,3.5165,3.7581,3.3196,3.6865,1886604,0
2009-11-30,3.5433,3.5523,3.3644,3.4807,2652133,0
2009-12-01,3.3734,3.409,3.3196,3.3822,2702643,0
2009-12-02,3.2927,3.3464,3.248,3.2749,1992628,0
2009-12-03,3.3912,3.4897,3.3464,3.3554,1536031,0
2009-12-04,3.427,3.4718,3.3554,3.3912,1151501,0
2009-12-07,3.2749,3.3285,3.257,3.2927,1714196,0
2009-12-08,3.2212,3.2838,3.2212,3.2749,1284793,0
2009-12-09,3.248,3.3285,3.2034,3.2838,2512983,0
2009-12-10,3.3554,3.3912,3.3285,3.3734,1631054,0
2009-12-11,3.3644,3.3644,3.2838,3.3018,1306259,0
2009-12-14,3.3107,3.4359,3.23,3.3554,7671739,0
2009-12-15,3.2838,3.3018,3.2123,3.248,4603601,0
2009-12-16,3.257,3.3464,3.248,3.3107,4611311,0
2009-12-17,3.069,3.069,2.9795,2.9975,8583111,0
2009-12-18,2.8991,3.0153,2.8005,3.0065,11206572,0
2009-12-21,2.8633,2.9886,2.8364,2.9081,13542744,0
2009-12-22,2.8544,2.8902,2.8364,2.8902,5796411,0
2009-12-23,2.8633,2.8723,2.8185,2.8723,6139991,0
2009-12-24,2.8902,2.9707,2.8723,2.8902,2885557,0
2009-12-28,2.9169,2.9438,2.8813,2.8902,3044678,0
2009-12-29,2.8991,2.9169,2.8544,2.9081,3094555,0
2009-12-30,2.8813,2.9438,2.8633,2.9438,3165111,0
2009-12-31,2.9527,2.9527,2.8902,2.9259,3868023,0
2010-01-04,3.0422,3.096,3.0243,3.0512,4864558,0
2010-01-05,3.1407,3.1855,3.1138,3.1675,9709341,0
2010-01-06,3.1587,3.248,3.087,3.1943,6954315,0
2010-01-07,3.2838,3.3554,3.2749,3.3464,9462109,0
2010-01-08,3.3285,3.3375,3.2927,3.3285,4932841,0
2010-01-11,3.3375,3.3554,3.248,3.2838,6691472,0
2010-01-12,3.23,3.2749,3.1855,3.239,5911243,0
2010-01-13,3.2838,3.3734,3.239,3.3644,5242538,0
2010-01-14,3.3822,3.4002,3.3554,3.4002,3341660,0
2010-01-15,3.409,3.427,3.3107,3.3554,3599094,0
2010-01-19,3.3912,3.4897,3.3734,3.4628,5038490,0
2010-01-20,3.3464,3.3912,3.3018,3.3285,9983452,0
2010-01-21,3.2659,3.2659,3.069,3.069,10064895,0
2010-01-22,3.0512,3.1587,2.9975,3.0422,6071219,0
2010-01-25,3.1587,3.1765,3.087,3.1316,4743090,0
2010-01-26,3.0153,3.069,2.9886,3.0333,8453863,0
2010-01-27,3.0065,3.0333,2.9617,3.0065,5350881,0
2010-01-28,3.0422,3.0602,2.9527,2.9617,4652759,0
2010-01-29,2.9795,3.0065,2.9169,2.9169,4121629,0
2010-02-01,2.9975,3.0422,2.9886,3.0243,3994810,0
2010-02-02,3.0779,3.1587,3.069,3.1587,3626593,0
2010-02-03,3.1765,3.2123,3.1316,3.1765,3369732,0
2010-02-04,2.9886,2.9975,2.8991,2.9081,9180045,0
2010-02-05,2.8275,2.8544,2.6843,2.8185,13565032,0
2010-02-08,2.6843,2.6933,2.6128,2.6128,10486917,0
2010-02-09,2.7648,2.8005,2.6933,2.7739,5676163,0
2010-02-10,2.8185,2.8544,2.7648,2.7917,3250349,0
2010-02-11,2.7022,2.7917,2.6665,2.7739,5157846,0
2010-02-12,2.6217,2.7112,2.5771,2.6933,9923685,0
2010-02-16,2.7469,2.8364,2.7291,2.8364,4470287,0
2010-02-17,2.9081,2.9169,2.8185,2.8723,5328728,0
2010-02-18,2.8185,2.8633,2.8185,2.8633,3173097,0
2010-02-19,2.7648,2.8364,2.7559,2.8275,4890990,0
2010-02-22,2.8991,2.9169,2.8813,2.9081,2990363,0
2010-02-23,2.9348,2.9438,2.8454,2.8633,4260295,0
2010-02-24,2.9169,3.0153,2.8991,2.9886,5476283,0
2010-02-25,2.9617,3.0602,2.9438,3.0602,6484045,0
2010-02-26,2.8544,2.9081,2.8454,2.9081,5779460,0
2010-03-01,2.7022,2.8095,2.6933,2.7559,15283962,0
2010-03-02,2.7739,2.8364,2.7291,2.8005,12850397,0
2010-03-03,2.8723,2.8991,2.8454,2.8633,5027373,0
2010-03-04,2.9348,2.9707,2.8991,2.9617,6504665,0
2010-03-05,2.9259,2.9886,2.9169,2.9886,7954052,0
2010-03-08,2.9438,2.9617,2.8813,2.8813,8516601,0
2010-03-09,2.8633,2.9438,2.8544,2.8902,4915437,0
2010-03-10,2.9348,2.9975,2.9259,2.9707,5296383,0
2010-03-11,3.0243,3.096,3.0153,3.087,7870398,0
2010-03-12,3.1943,3.2212,3.1497,3.1675,6497892,0
2010-03-15,3.1316,3.1497,3.087,3.1407,3691703,0
2010-03-16,3.1316,3.1943,3.1228,3.1943,5638595,0
2010-03-17,3.2034,3.2123,3.1587,3.1587,4944099,0
2010-03-18,3.1228,3.1228,3.0512,3.0512,4555442,0
2010-03-19,3.3464,3.3554,3.257,3.3285,14381974,0
2010-03-22,3.2034,3.3464,3.1943,3.3464,10647379,0
2010-03-23,3.3464,3.4449,3.3285,3.4449,8860395,0
2010-03-24,3.4449,3.4807,3.427,3.4718,8030125,0
2010-03-25,3.4985,3.5074,3.409,3.4449,9053356,0
2010-03-26,3.4539,3.4897,3.4002,3.4181,6391982,0
2010-03-29,3.4181,3.427,3.3822,3.3912,4677527,0
2010-03-30,3.3822,3.3912,3.3196,3.3644,4808209,0
2010-03-31,3.3734,3.4449,3.3734,3.4449,4788155,0
2010-04-01,3.5165,3.5254,3.4985,3.5074,3894362,0
2010-04-05,3.5433,3.6238,3.5344,3.6149,3948657,0
2010-04-06,3.5074,3.6596,3.4985,3.633,11218626,0
2010-04-07,3.5433,3.5969,3.5344,3.5433,8167586,0
2010-04-08,3.4628,3.5344,3.4359,3.5074,8900682,0
2010-04-09,3.5165,3.5791,3.5165,3.5611,5570695,0
2010-04-12,3.5791,3.6238,3.5702,3.5791,4971838,0
2010-04-13,3.5611,3.5702,3.5165,3.5523,4801647,0
2010-04-14,3.5969,3.6418,3.5791,3.6418,9212955,0
2010-04-15,3.6238,3.6954,3.6149,3.6954,8217341,0
2010-04-16,3.7313,3.7313,3.5791,3.5969,11379722,0
2010-04-19,3.5702,3.633,3.5611,3.6149,6383127,0
2010-04-20,3.7222,3.8027,3.6954,3.7938,9412892,0
2010-04-21,3.7403,3.7759,3.7044,3.7313,8303228,0
2010-04-22,3.6686,3.7403,3.6238,3.7403,5491748,0
2010-04-23,3.7403,3.8654,3.7403,3.8385,6508459,0
2010-04-26,3.9192,3.9549,3.9013,3.9102,6952549,0
2010-04-27,3.8297,3.9013,3.7222,3.7492,12966522,0
2010-04-28,3.7581,3.7581,3.6507,3.6954,8286821,0
2010-04-29,3.6596,3.7938,3.6507,3.7759,8992294,0
2010-04-30,3.7132,3.7132,3.6059,3.6418,7978446,0
2010-05-03,3.6686,3.7132,3.633,3.6775,2793539,0
2010-05-04,3.4449,3.6775,3.3196,3.3464,18201552,0
2010-05-05,3.248,3.3375,3.23,3.2659,10136544,0
2010-05-06,3.2123,3.239,2.6843,3.0065,22652108,0
2010-05-07,2.8723,2.9795,2.7112,2.8633,16820322,0
2010-05-10,3.257,3.3018,3.1765,3.23,13580878,0
2010-05-11,3.1228,3.3018,3.096,3.23,7787480,0
2010-05-12,3.1943,3.239,3.1587,3.2034,4279254,0
2010-05-13,3.1675,3.2034,3.1407,3.1497,4237840,0
2010-05-14,3.1138,3.1138,2.9975,3.0065,6305875,0
2010-05-17,3.0602,3.069,2.9081,3.0153,4824933,0
2010-05-18,3.069,3.1049,2.9081,2.9259,4031807,0
2010-05-19,2.9438,2.9975,2.8723,2.9527,5525765,0
2010-05-20,2.8454,2.8633,2.7559,2.8185,5729521,0
2010-05-21,2.7022,2.9438,2.6933,2.8991,6038842,0
2010-05-24,2.8723,2.8991,2.8005,2.8275,2941682,0
2010-05-25,2.6038,2.7291,2.5771,2.7291,11159465,0
2010-05-26,2.7739,2.8454,2.7739,2.8095,9830757,0
2010-05-27,2.9348,3.0422,2.8991,3.0422,9538570,0
2010-05-28,3.0602,3.0602,2.9259,2.9438,4453444,0
2010-06-01,2.9795,3.069,2.9617,2.9795,4845268,0
2010-06-02,2.9169,2.9975,2.8813,2.9886,3730055,0
2010-06-03,3.0602,3.069,2.9707,3.0153,3392511,0
2010-06-04,2.8544,2.9348,2.8005,2.8275,6823056,0
2010-06-07,2.8723,2.8813,2.7739,2.8005,2943083,0
2010-06-08,2.7291,2.7469,2.6307,2.738,7865905,0
2010-06-09,2.7648,2.8185,2.7291,2.7291,4017132,0
2010-06-10,2.8902,2.9527,2.8813,2.9438,4847924,0
2010-06-11,2.8813,2.8813,2.8185,2.8275,4552266,0
2010-06-14,2.8902,2.9259,2.8633,2.8813,3296779,0
2010-06-15,2.9527,2.9975,2.9169,2.9975,3573964,0
2010-06-16,2.9795,3.0243,2.9438,2.9886,4042498,0
2010-06-17,3.087,3.096,3.0243,3.069,3553731,0
2010-06-18,3.0422,3.069,2.9886,3.0153,3411235,0
2010-06-21,3.0422,3.0512,2.9438,2.9886,3068696,0
2010-06-22,3.096,3.1765,3.0422,3.0779,6500785,0
2010-06-23,3.1943,3.1943,3.1049,3.1497,4472849,0
2010-06-24,3.096,3.1049,2.9975,3.0512,5192847,0
2010-06-25,2.9795,3.0065,2.9169,2.9707,5014053,0
2010-06-28,3.0153,3.0243,2.9707,3.0153,2672169,0
2010-06-29,2.9886,2.9975,2.8723,2.8902,4067592,0
2010-06-30,2.9081,2.9527,2.8005,2.8275,3305693,0
2010-07-01,2.8991,2.9438,2.8095,2.8902,4339263,0
2010-07-02,2.9886,3.0065,2.8991,2.9617,4318627,0
2010-07-06,3.0779,3.096,2.9886,3.0243,5156919,0
2010-07-07,3.087,3.239,3.069,3.239,4580131,0
2010-07-08,3.3107,3.3196,3.2034,3.2838,5036173,0
2010-07-09,3.3107,3.3734,3.2927,3.3734,4306415,0
2010-07-12,3.3107,3.3734,3.3107,3.3734,1961251,0
2010-07-13,3.4359,3.5074,3.427,3.4807,3536991,0
2010-07-14,3.427,3.4628,3.3822,3.4539,2978898,0
2010-07-15,3.4539,3.4539,3.3644,3.4539,4016088,0
2010-07-16,3.3107,3.3107,3.2212,3.2212,3594487,0
2010-07-19,3.2927,3.3018,3.2034,3.2659,2505365,0
2010-07-20,3.2034,3.3375,3.1855,3.3285,4994424,0
2010-07-21,3.3464,3.3554,3.23,3.257,3405106,0
2010-07-22,3.409,3.4718,3.409,3.4628,3848065,0
2010-07-23,3.4449,3.5433,3.4002,3.5344,5539108,0
2010-07-26,3.6059,3.6686,3.588,3.6686,5005306,0
2010-07-27,3.928,3.9818,3.8833,3.9818,14132591,0
2010-07-28,3.8654,3.8833,3.8297,3.8654,6071246,0
2010-07-29,3.8833,3.9192,3.7938,3.8476,4895998,0
2010-07-30,3.8385,3.9102,3.8206,3.8476,5971460,0
2010-08-02,4.089,4.107,4.0533,4.089,6543086,0
2010-08-03,4.0533,4.116,4.0265,4.116,6295047,0
2010-08-04,4.2234,4.3038,4.1876,4.3038,8763194,0
2010-08-05,4.3308,4.3397,4.286,4.3397,5275948,0
2010-08-06,4.2234,4.3397,4.1876,4.3397,8094339,0
2010-08-09,4.2412,4.3129,4.2234,4.3129,5721645,0
2010-08-10,4.1876,4.3038,4.1608,4.2949,4973904,0
2010-08-11,4.0445,4.0445,3.8923,3.8923,8432226,0
2010-08-12,3.8206,3.9639,3.8206,3.9549,6418802,0
2010-08-13,3.928,3.9639,3.8923,3.937,3034403,0
2010-08-16,3.8565,3.928,3.8476,3.9192,3672916,0
2010-08-17,3.937,3.9549,3.8833,3.928,4088492,0
2010-08-18,3.9818,3.9906,3.928,3.9639,1798619,0
2010-08-19,4.0086,4.0176,3.8654,3.8833,2643133,0
2010-08-20,3.8654,3.8833,3.8206,3.8654,2998713,0
2010-08-23,3.8743,3.9102,3.8206,3.8206,2986539,0
2010-08-24,3.7132,3.7403,3.633,3.6775,4833294,0
2010-08-25,3.6418,3.6775,3.5969,3.6686,3280287,0
2010-08-26,3.7313,3.8027,3.6954,3.7132,2846297,0
2010-08-27,3.7581,3.8027,3.6775,3.8027,1794213,0
2010-08-30,3.8027,3.8027,3.7132,3.7132,1224537,0
2010-08-31,3.7403,3.8206,3.7044,3.7581,5687196,0
2010-09-01,3.8297,3.9549,3.8297,3.937,4171922,0
2010-09-02,3.9549,3.9997,3.937,3.9906,2643917,0
2010-09-03,3.9997,4.0801,3.9728,4.0533,3039320,0
2010-09-07,3.946,3.9997,3.9192,3.9549,3172534,0
2010-09-08,3.9906,4.0265,3.9639,3.9728,2041282,0
2010-09-09,4.116,4.1339,4.0355,4.0801,2502874,0
2010-09-10,4.1608,4.1787,4.1427,4.1608,1961646,0
2010-09-13,4.2949,4.3038,4.2412,4.2591,1864833,0
2010-09-14,4.2323,4.286,4.2144,4.286,2828317,0
2010-09-15,4.2502,4.3217,4.2412,4.2949,2523983,0
2010-09-16,4.2771,4.286,4.2323,4.2591,2125495,0
2010-09-17,4.2234,4.2412,4.1608,4.1876,2030925,0
2010-09-20,4.2234,4.3308,4.1966,4.3129,3480235,0
2010-09-21,4.3397,4.3487,4.2502,4.2771,2718265,0
2010-09-22,4.2412,4.3038,4.2054,4.2234,2552009,0
2010-09-23,4.1339,4.2054,4.116,4.1517,3515344,0
2010-09-24,4.268,4.3217,4.2502,4.3038,3455838,0
2010-09-27,4.3397,4.3487,4.2412,4.2412,1703046,0
2010-09-28,4.2591,4.2591,4.1608,4.2323,2961319,0
2010-09-29,4.1966,4.2234,4.1517,4.1608,2860923,0
2010-09-30,4.2412,4.268,4.116,4.1249,3046195,0
2010-10-01,4.1876,4.2054,4.107,4.1427,4653997,0
2010-10-04,4.1427,4.1876,4.0712,4.098,2925296,0
2010-10-05,4.2323,4.3217,4.2144,4.3217,4497895,0
2010-10-06,4.3217,4.3397,4.2771,4.2771,2906694,0
2010-10-07,4.2502,4.2591,4.1339,4.1787,2268321,0
2010-10-08,4.1427,4.1697,4.1249,4.1427,1287014,0
2010-10-11,4.1876,4.1966,4.1427,4.1517,1491160,0
2010-10-12,4.098,4.1339,4.0533,4.107,2010239,0
2010-10-13,4.116,4.1249,4.0801,4.107,1789122,0
2010-10-14,4.0176,4.0445,3.9639,4.0176,3069165,0
2010-10-15,4.0624,4.0712,3.937,3.9728,2256095,0
2010-10-18,4.0624,4.116,4.0533,4.089,2143953,0
2010-10-19,3.9818,3.9997,3.8923,3.9192,3760849,0
2010-10-20,3.9549,3.9818,3.946,3.9728,1845488,0
2010-10-21,3.9818,4.0086,3.8833,3.9102,2570196,0
2010-10-22,4.0176,4.0355,3.9818,3.9997,1742755,0
2010-10-25,3.8833,3.8833,3.8027,3.8116,3463405,0
2010-10-26,3.8297,3.8833,3.8027,3.8116,2530758,0
2010-10-27,3.8743,3.9013,3.8476,3.9013,2209540,0
2010-10-28,3.9013,3.9102,3.8206,3.8385,1513754,0
2010-10-29,3.9192,3.946,3.9102,3.9192,1548452,0
2010-11-01,4.0086,4.0355,3.9102,3.928,3329009,0
2010-11-02,3.8833,3.9013,3.8027,3.8476,3263767,0
2010-11-03,3.9728,3.9818,3.9192,3.9818,3128878,0
2010-11-04,4.107,4.107,4.0445,4.089,4613820,0
2010-11-05,4.0801,4.098,4.0086,4.0624,4684569,0
2010-11-08,3.9728,3.9818,3.9102,3.946,8267703,0
2010-11-09,3.9818,3.9818,3.8565,3.8833,3083725,0
2010-11-10,3.9013,3.9192,3.8297,3.9192,3608930,0
2010-11-11,3.9013,3.9549,3.8833,3.9192,2451487,0
2010-11-12,4.0086,4.0355,3.937,3.9818,4471430,0
2010-11-15,4.0086,4.0176,3.937,3.937,2242981,0
2010-11-16,3.8385,3.8565,3.7403,3.7671,3448537,0
2010-11-17,3.7403,3.7938,3.7313,3.7492,1625869,0
2010-11-18,3.8743,3.8833,3.8206,3.8476,2152363,0
2010-11-19,3.7581,3.8476,3.7403,3.8206,4002341,0
2010-11-22,3.6507,3.6686,3.5969,3.6686,5456854,0
2010-11-23,3.5791,3.6238,3.5523,3.5523,3179942,0
2010-11-24,3.588,3.6238,3.5791,3.5969,2962786,0
2010-11-26,3.4449,3.4807,3.427,3.4539,2740074,0
2010-11-29,3.3554,3.4181,3.3285,3.4181,4539156,0
2010-11-30,3.3196,3.4002,3.3107,3.3822,4554762,0
2010-12-01,3.5344,3.5791,3.5074,3.5791,2660184,0
2010-12-02,3.5969,3.7044,3.588,3.7044,2354528,0
2010-12-03,3.7044,3.7581,3.6775,3.7581,2032303,0
2010-12-06,3.6775,3.7222,3.6686,3.7222,3173512,0
2010-12-07,3.7849,3.8027,3.7222,3.7222,2731254,0
2010-12-08,3.7849,3.8385,3.7759,3.8297,2080282,0
2010-12-09,3.8743,3.8833,3.8116,3.8743,3823255,0
2010-12-10,3.8654,3.8833,3.8297,3.8833,2063630,0
2010-12-13,3.8743,3.9013,3.8565,3.8923,2364738,0
2010-12-14,3.8833,3.9013,3.8476,3.8476,2252031,0
2010-12-15,3.8385,3.8476,3.7671,3.7849,2745431,0
2010-12-16,3.8116,3.8297,3.7759,3.8116,2008639,0
2010-12-17,3.6507,3.6775,3.633,3.6775,2811390,0
2010-12-20,3.6865,3.7044,3.6507,3.6686,2244514,0
2010-12-21,3.7222,3.7581,3.7132,3.7403,1823017,0
2010-12-22,3.7849,3.7938,3.7492,3.7759,1491975,0
2010-12-23,3.7581,3.7581,3.7222,3.7403,749272,0
2010-12-27,3.7938,3.7938,3.6865,3.7492,1014506,0
2010-12-28,3.7671,3.7671,3.6954,3.7132,922784,0
2010-12-29,3.7044,3.7222,3.6865,3.6954,2374401,0
2010-12-30,3.6865,3.7132,3.6596,3.6954,1919161,0
2010-12-31,3.6507,3.7313,3.6507,3.6775,2746848,0
2011-01-03,3.6954,3.7581,3.6865,3.7313,2345325,0
2011-01-04,3.7849,3.7938,3.7403,3.7581,3468559,0
2011-01-05,3.7313,3.8116,3.7313,3.8116,3890902,0
2011-01-06,3.7403,3.7671,3.6954,3.7044,4188740,0
2011-01-07,3.6954,3.7132,3.6507,3.6775,3165342,0
2011-01-10,3.633,3.6507,3.588,3.633,3030239,0
2011-01-11,3.6865,3.6954,3.6238,3.6686,5830883,0
2011-01-12,3.7492,3.8116,3.7313,3.8116,2898288,0
2011-01-13,3.8565,3.8743,3.8297,3.8476,2418033,0
2011-01-14,3.8743,3.9639,3.8565,3.9639,2818713,0
2011-01-18,3.8565,3.8833,3.8297,3.8833,4088878,0
2011-01-19,3.8476,3.8565,3.7492,3.7671,3700707,0
2011-01-20,3.7938,3.8206,3.7581,3.7938,3607020,0
2011-01-21,3.8565,3.8654,3.8027,3.8565,2824166,0
2011-01-24,3.6775,3.7222,3.6596,3.7044,5063833,0
2011-01-25,3.5344,3.5611,3.5254,3.5523,5821132,0
2011-01-26,3.5702,3.5791,3.5433,3.5523,3325483,0
2011-01-27,3.588,3.6238,3.5702,3.6149,5384419,0
2011-01-28,3.5254,3.5611,3.4449,3.4628,4440731,0
2011-01-31,3.5702,3.6238,3.5611,3.6059,2968455,0
2011-02-01,3.6775,3.7492,3.6596,3.7492,4005040,0
2011-02-02,3.7222,3.7403,3.6865,3.7132,3263011,0
2011-02-03,3.633,3.6596,3.5969,3.6507,2668026,0
2011-02-04,3.633,3.6775,3.633,3.6686,1948773,0
2011-02-07,3.6865,3.7313,3.6865,3.7222,4709392,0
2011-02-08,3.7222,3.7938,3.6954,3.7849,4929889,0
2011-02-09,3.7759,3.8027,3.7313,3.7671,5482861,0
2011-02-10,3.7313,3.8027,3.7044,3.8027,4767957,0
2011-02-11,3.7759,3.8385,3.7671,3.8027,2617900,0
2011-02-14,3.7492,3.7849,3.7403,3.7492,2345450,0
2011-02-15,3.8654,3.8923,3.8206,3.8206,4048942,0
2011-02-16,3.8206,3.8654,3.8027,3.8476,3383770,0
2011-02-18,3.9728,4.0086,3.9639,3.9728,2776069,0
2011-02-22,3.8116,3.8923,3.7581,3.7759,4973162,0
2011-02-23,3.8476,3.8565,3.7222,3.7759,3364523,0
2011-02-24,3.7581,3.7759,3.6865,3.7403,5320741,0
2011-02-25,3.6059,3.633,3.588,3.6238,8154741,0
2011-02-28,3.6238,3.6596,3.5791,3.6149,3423846,0
2011-03-01,3.6149,3.6238,3.5254,3.5344,5723070,0
2011-03-02,3.6507,3.6865,3.6059,3.6059,6222422,0
2011-03-03,3.6686,3.6865,3.6238,3.6596,6768352,0
2011-03-04,3.6149,3.6238,3.5344,3.5791,6649039,0
2011-03-07,3.5702,3.5702,3.4718,3.4985,5006081,0
2011-03-08,3.4985,3.5433,3.4807,3.5165,2577622,0
2011-03-09,3.5074,3.5433,3.4897,3.5165,3154393,0
2011-03-10,3.4359,3.4807,3.427,3.4449,5748316,0
2011-03-11,3.4539,3.5165,3.4449,3.4897,3464503,0
2011-03-14,3.5074,3.5344,3.4539,3.4985,2370878,0
2011-03-15,3.3912,3.4718,3.3644,3.4628,4129211,0
2011-03-16,3.4181,3.4359,3.2927,3.3464,5816032,0
2011-03-17,3.4359,3.4449,3.3554,3.3822,6275192,0
2011-03-18,3.427,3.4449,3.409,3.4181,2686405,0
2011-03-21,3.4985,3.5165,3.4718,3.4897,5198017,0
2011-03-22,3.5344,3.5702,3.5074,3.5344,3939731,0
2011-03-23,3.4449,3.4985,3.427,3.4985,4503871,0
2011-03-24,3.4628,3.4718,3.4359,3.4718,3630363,0
2011-03-25,3.4449,3.4539,3.4002,3.409,4658918,0
2011-03-28,3.427,3.4628,3.4181,3.427,2378683,0
2011-03-29,3.4002,3.427,3.3734,3.427,1779273,0
2011-03-30,3.3644,3.3734,3.3196,3.3464,3431149,0
2011-03-31,3.3285,3.3554,3.3018,3.3107,3461220,0
2011-04-01,3.4359,3.5074,3.409,3.4718,6467207,0
2011-04-04,3.4718,3.4897,3.4449,3.4449,1639329,0
2011-04-05,3.4539,3.4718,3.4181,3.4539,1576837,0
2011-04-06,3.588,3.6238,3.5702,3.588,4114692,0
2011-04-07,3.5969,3.6238,3.5611,3.5791,2791355,0
2011-04-08,3.633,3.6418,3.5611,3.5611,2106207,0
2011-04-11,3.633,3.6507,3.5969,3.6059,2033904,0
2011-04-12,3.5074,3.5074,3.4539,3.5074,3167610,0
2011-04-13,3.5254,3.5344,3.4807,3.4985,2067337,0
2011-04-14,3.4718,3.4985,3.4539,3.4897,1165191,0
2011-04-15,3.4628,3.4807,3.4449,3.4718,1442619,0
2011-04-18,3.3822,3.4181,3.3644,3.4181,4057945,0
2011-04-19,3.3912,3.4002,3.3644,3.4002,1542001,0
2011-04-20,3.409,3.4449,3.4002,3.4359,2108857,0
2011-04-21,3.5074,3.5254,3.4807,3.5074,2410781,0
2011-04-25,3.5074,3.5254,3.4718,3.4985,1259755,0
2011-04-26,3.5074,3.5433,3.4897,3.5165,1929397,0
2011-04-27,3.5165,3.5611,3.4897,3.5611,2348895,0
2011-04-28,3.5074,3.5433,3.4897,3.5165,3446018,0
2011-04-29,3.4985,3.5611,3.4985,3.5344,1079592,0
2011-05-02,3.5433,3.5433,3.4985,3.5165,2320161,0
2011-05-03,3.4359,3.4718,3.409,3.427,6185513,0
2011-05-04,3.409,3.4181,3.3734,3.3912,3519639,0
2011-05-05,3.096,3.1765,3.087,3.1138,15566546,0
2011-05-06,3.1497,3.1855,3.0779,3.087,12669479,0
2011-05-09,3.087,3.1316,3.069,3.1049,4206209,0
2011-05-10,3.1587,3.1675,3.1407,3.1587,5216813,0
2011-05-11,3.1855,3.1943,3.1049,3.1228,2975177,0
2011-05-12,3.1497,3.2034,3.1228,3.1765,2562783,0
2011-05-13,3.1765,3.1765,3.096,3.1138,2227209,0
2011-05-16,3.1049,3.1407,3.087,3.087,2863769,0
2011-05-17,3.096,3.1138,3.069,3.1138,1987509,0
2011-05-18,3.0602,3.096,3.0422,3.096,2014469,0
2011-05-19,3.0602,3.096,3.0333,3.087,3660976,0
2011-05-20,3.0065,3.0153,2.9527,2.9795,3541383,0
2011-05-23,2.8991,2.9259,2.8813,2.9081,3188040,0
2011-05-24,2.8454,2.8633,2.8275,2.8544,3714656,0
2011-05-25,2.8902,2.9527,2.8902,2.9259,3111818,0
2011-05-26,2.9886,3.0243,2.9617,3.0243,2914246,0
2011-05-27,3.0602,3.1049,3.0512,3.0602,2855498,0
2011-05-31,3.0512,3.0602,3.0065,3.0512,2869136,0
2011-06-01,2.9259,2.9259,2.8454,2.8544,4152035,0
2011-06-02,2.8364,2.8544,2.7917,2.8364,5118503,0
2011-06-03,2.7739,2.8544,2.7559,2.8364,4314337,0
2011-06-06,2.7648,2.7648,2.6843,2.7022,5353491,0
2011-06-07,2.7648,2.7917,2.7469,2.7559,2746896,0
2011-06-08,2.8185,2.8454,2.7917,2.8095,4110117,0
2011-06-09,2.7469,2.7917,2.7291,2.7739,2168981,0
2011-06-10,2.7291,2.7291,2.6843,2.7201,3042178,0
2011-06-13,2.7648,2.7648,2.7112,2.7648,4470727,0
2011-06-14,2.8275,2.8454,2.8005,2.8005,2403814,0
2011-06-15,2.7648,2.7739,2.6754,2.7112,5076832,0
2011-06-16,2.7022,2.7469,2.6754,2.7291,3995205,0
2011-06-17,2.7469,2.7828,2.738,2.7559,1970312,0
2011-06-20,2.6933,2.7291,2.6843,2.6933,3786578,0
2011-06-21,2.6933,2.7201,2.6843,2.7022,1750835,0
2011-06-22,2.6933,2.7022,2.6484,2.6665,1651214,0
2011-06-23,2.5771,2.5949,2.5411,2.5771,4536386,0
2011-06-24,2.4786,2.4875,2.4159,2.4428,6899945,0
2011-06-27,2.4249,2.4786,2.4249,2.4606,4450492,0
2011-06-28,2.4964,2.55,2.4875,2.5053,4501000,0
2011-06-29,2.55,2.55,2.5143,2.5321,2273516,0
2011-06-30,2.7559,2.8185,2.7201,2.7917,8870058,0
2011-07-01,2.8813,2.9169,2.8633,2.9081,15037715,0
2011-07-05,2.8005,2.8005,2.7112,2.7469,41273101,0
2011-07-06,2.6843,2.7022,2.6575,2.7022,5532900,0
2011-07-07,2.7291,2.7469,2.7112,2.7291,2781607,0
2011-07-08,2.6665,2.6754,2.6128,2.6397,3344833,0
2011-07-11,2.5232,2.5321,2.4786,2.5143,6489149,0
2011-07-12,2.4517,2.5053,2.4517,2.4606,5049178,0
2011-07-13,2.4606,2.5411,2.4428,2.5053,2395477,0
2011-07-14,2.6038,2.6217,2.5681,2.5949,5812011,0
2011-07-15,2.5859,2.5949,2.5232,2.5321,3240652,0
2011-07-18,2.4337,2.4517,2.3086,2.3444,9867327,0
2011-07-19,2.4337,2.4696,2.4159,2.4696,5660321,0
2011-07-20,2.5591,2.5771,2.5321,2.55,6527558,0
2011-07-21,2.7112,2.7917,2.7022,2.7559,9546969,0
2011-07-22,2.7112,2.7291,2.6665,2.7022,4156990,0
2011-07-25,2.5859,2.6128,2.5681,2.6038,4493848,0
2011-07-26,2.5949,2.6307,2.5771,2.5949,4519177,0
2011-07-27,2.5232,2.5232,2.4606,2.4786,3353448,0
2011-07-28,2.5321,2.5949,2.5232,2.55,2811156,0
2011-07-29,2.4875,2.5321,2.4786,2.4875,3022053,0
2011-08-01,2.4786,2.4875,2.3622,2.407,7678369,0
2011-08-02,2.3354,2.3444,2.2726,2.2817,6276031,0
2011-08-03,2.3265,2.3265,2.2369,2.3175,6421497,0
2011-08-04,2.0669,2.0758,1.9415,1.9505,11631236,0
2011-08-05,1.9595,2.0042,1.8432,1.9774,9134749,0
2011-08-08,1.897,1.9415,1.7894,1.7894,13821692,0
2011-08-09,1.8343,1.879,1.7358,1.8612,8320710,0
2011-08-10,1.8343,1.8343,1.718,1.718,8182488,0
2011-08-11,1.7448,1.9327,1.7358,1.897,6892746,0
2011-08-12,1.9505,1.9774,1.9059,1.9238,4151377,0
2011-08-15,1.9149,1.9685,1.9059,1.9595,3260555,0
2011-08-16,1.888,1.9505,1.879,1.9238,3535945,0
2011-08-17,1.9327,1.9774,1.888,1.9238,3354435,0
2011-08-18,1.7539,1.7894,1.7001,1.7448,9325094,0
2011-08-19,1.6553,1.6911,1.6285,1.6464,5173900,0
2011-08-22,1.6553,1.6553,1.5747,1.5747,2898291,0
2011-08-23,1.6553,1.7001,1.6285,1.7001,3016308,0
2011-08-24,1.718,1.7807,1.709,1.7628,4177029,0
2011-08-25,1.8612,1.9059,1.7448,1.7448,6905707,0
2011-08-26,1.709,1.7717,1.6731,1.7268,6163070,0
2011-08-29,1.7894,1.8343,1.7717,1.8253,2633516,0
2011-08-30,1.8253,1.879,1.8075,1.8612,5013899,0
2011-08-31,1.9149,1.9505,1.9059,1.9505,4376868,0
2011-09-01,2.0312,2.058,1.9774,1.9864,4670755,0
2011-09-02,1.9327,1.9415,1.8521,1.879,3695271,0
2011-09-06,1.7268,1.7807,1.709,1.7628,5017175,0
2011-09-07,1.8253,1.8701,1.7985,1.8612,4453488,0
2011-09-08,1.8612,1.888,1.7985,1.8075,2649540,0
2011-09-09,1.7448,1.7894,1.7001,1.7358,3725303,0
2011-09-12,1.718,1.7628,1.6643,1.7358,4757683,0
2011-09-13,1.7628,1.8075,1.7268,1.7807,4176513,0
2011-09-14,1.8432,1.9059,1.7985,1.9059,5592038,0
2011-09-15,1.9774,2.0312,1.9595,2.0312,5200134,0
2011-09-16,2.0669,2.0758,1.9774,1.9954,4811043,0
2011-09-19,1.8432,1.9149,1.8165,1.9149,7344787,0
2011-09-20,1.8612,1.9238,1.8253,1.879,3855871,0
2011-09-21,1.9864,2.0042,1.9059,1.9059,4669222,0
2011-09-22,1.7985,1.8165,1.718,1.7717,6092910,0
2011-09-23,1.7894,1.8701,1.7807,1.8521,4192484,0
2011-09-26,1.9149,1.9774,1.8701,1.9774,4886361,0
2011-09-27,2.0133,2.0491,1.9864,1.9864,4411247,0
2011-09-28,1.9954,2.0223,1.9149,1.9149,3461817,0
2011-09-29,2.0133,2.0312,1.9505,1.9864,4835942,0
2011-09-30,1.9149,1.9327,1.8701,1.8701,3678900,0
2011-10-03,1.8165,1.8612,1.7448,1.7539,4737942,0
2011-10-04,1.6731,1.7894,1.6374,1.7807,6464347,0
2011-10-05,1.7985,1.8253,1.7628,1.8075,4331335,0
2011-10-06,1.8612,1.9864,1.8432,1.9415,6232378,0
2011-10-07,1.9415,1.9505,1.8701,1.897,4646190,0
2011-10-10,1.9238,1.9864,1.9238,1.9864,2412708,0
2011-10-11,1.9595,2.0042,1.9505,1.9864,3190686,0
2011-10-12,2.0312,2.0491,1.9954,2.0223,5027227,0
2011-10-13,1.9238,1.9327,1.8701,1.9059,2889078,0
2011-10-14,1.879,1.897,1.8343,1.8612,3969695,0
2011-10-17,1.8612,1.8612,1.7628,1.7717,4246776,0
2011-10-18,1.7628,1.8432,1.7358,1.8165,4745992,0
2011-10-19,1.8521,1.8521,1.7985,1.8075,3155349,0
2011-10-20,1.7894,1.7985,1.7448,1.7894,2936194,0
2011-10-21,1.8343,1.8701,1.8075,1.8253,4072944,0
2011-10-24,1.9149,1.9595,1.897,1.9595,5372868,0
2011-10-25,1.9595,1.9864,1.9149,1.9415,3333826,0
2011-10-26,1.9415,1.9595,1.8701,1.9415,1997636,0
2011-10-27,2.1296,2.1563,2.0401,2.1385,6131904,0
2011-10-28,2.0133,2.0223,1.9864,1.9864,3073984,0
2011-10-31,1.9149,1.9149,1.8343,1.8432,4024569,0
2011-11-01,1.718,1.7894,1.709,1.7358,7005446,0
2011-11-02,1.6374,1.6731,1.6018,1.6464,15833582,0
2011-11-03,1.718,1.7268,1.6374,1.6731,8884855,0
2011-11-04,1.6553,1.6553,1.6106,1.6374,5051742,0
2011-11-07,1.6106,1.6374,1.5838,1.6285,3884148,0
2011-11-08,1.7001,1.709,1.6464,1.6911,5031761,0
2011-11-09,1.5747,1.6018,1.5391,1.5391,9039209,0
2011-11-10,1.5927,1.6018,1.53,1.548,4973907,0
2011-11-11,1.6196,1.6553,1.6018,1.6374,4052351,0
2011-11-14,1.6196,1.6196,1.5747,1.5747,2326150,0
2011-11-15,1.5659,1.5838,1.53,1.548,3115219,0
2011-11-16,1.5121,1.53,1.4854,1.4943,9891970,0
2011-11-17,1.4406,1.4406,1.3957,1.4137,4616291,0
2011-11-18,1.4317,1.4317,1.3957,1.4137,2636811,0
2011-11-21,1.3154,1.3333,1.2885,1.3244,5382723,0
2011-11-22,1.2616,1.2795,1.2349,1.2437,7706251,0
2011-11-23,1.2437,1.2437,1.19,1.199,4077019,0
2011-11-25,1.2437,1.2885,1.2437,1.2527,2477587,0
2011-11-28,1.3512,1.3512,1.2706,1.2885,4060672,0
2011-11-29,1.2527,1.2885,1.2437,1.2706,2772281,0
2011-11-30,1.3779,1.3957,1.3599,1.3869,5069671,0
2011-12-01,1.3512,1.3599,1.2974,1.3244,4289080,0
2011-12-02,1.3957,1.4048,1.3599,1.3599,4456491,0
2011-12-05,1.5211,1.53,1.4674,1.4764,5156830,0
2011-12-06,1.5033,1.5121,1.4764,1.5033,2619326,0
2011-12-07,1.4584,1.5211,1.4406,1.5033,4480989,0
2011-12-08,1.4406,1.4496,1.369,1.3779,4664155,0
2011-12-09,1.4226,1.4764,1.4226,1.4674,3903969,0
2011-12-12,1.3779,1.3779,1.3422,1.369,2204738,0
2011-12-13,1.3779,1.3957,1.3063,1.3333,2068219,0
2011-12-14,1.3422,1.3599,1.2885,1.2885,3359936,0
2011-12-15,1.3512,1.3599,1.2974,1.3154,1981847,0
2011-12-16,1.3333,1.3512,1.3063,1.3422,3569951,0
2011-12-19,1.3063,1.3154,1.2349,1.2349,2883721,0
2011-12-20,1.2795,1.3063,1.2795,1.2885,3198075,0
2011-12-21,1.3599,1.369,1.3333,1.3512,4330764,0
2011-12-22,1.4048,1.4317,1.4048,1.4137,2458577,0
2011-12-23,1.4226,1.4226,1.3869,1.3869,1318072,0
2011-12-27,1.3869,1.4048,1.369,1.3779,2288687,0
2011-12-28,1.369,1.3779,1.3512,1.3599,2531950,0
2011-12-29,1.3512,1.3779,1.3512,1.3779,2304270,0
2011-12-30,1.3779,1.4048,1.3779,1.4048,1599270,0
2012-01-03,1.4496,1.4764,1.4406,1.4764,2183256,0
2012-01-04,1.4674,1.4854,1.4406,1.4674,3638733,0
2012-01-05,1.4226,1.4584,1.4137,1.4584,1611095,0
2012-01-06,1.4584,1.4674,1.4406,1.4584,1166181,0
2012-01-09,1.4496,1.4496,1.4048,1.4137,3648810,0
2012-01-10,1.4764,1.4943,1.4584,1.4943,20138255,0
2012-01-11,1.4764,1.5391,1.4764,1.5391,1970397,0
2012-01-12,1.5659,1.5838,1.53,1.5838,3457393,0
2012-01-13,1.5569,1.5838,1.5211,1.5659,2009622,0
2012-01-17,1.5838,1.6018,1.5569,1.5659,1422425,0
2012-01-18,1.5659,1.6106,1.5659,1.6106,2442454,0
2012-01-19,1.709,1.7717,1.6911,1.7717,3706479,0
2012-01-20,1.7894,1.7985,1.7628,1.7717,4881024,0
2012-01-23,1.8165,1.8343,1.7807,1.8075,2453432,0
2012-01-24,1.709,1.7539,1.6911,1.7448,2487137,0
2012-01-25,1.6911,1.7448,1.6731,1.7448,2435877,0
2012-01-26,1.8165,1.8253,1.7807,1.8075,3665527,0
2012-01-27,1.7894,1.7985,1.7717,1.7985,1115686,0
2012-01-30,1.6911,1.7358,1.6821,1.7358,2482189,0
2012-01-31,1.718,1.7268,1.6911,1.709,1929525,0
2012-02-01,1.7807,1.8075,1.7628,1.7894,1859708,0
2012-02-02,1.8075,1.8253,1.8075,1.8075,1511345,0
2012-02-03,1.888,1.9238,1.879,1.9149,3649647,0
2012-02-06,1.9505,1.9864,1.9415,1.9685,3291760,0
2012-02-07,1.9685,1.9864,1.9415,1.9774,2522924,0
2012-02-08,1.9954,2.0133,1.9774,2.0133,2152942,0
2012-02-09,2.0491,2.0491,1.9774,1.9864,3707124,0
2012-02-10,1.9595,1.9685,1.897,1.9059,2933109,0
2012-02-13,1.9774,1.9954,1.9505,1.9595,1795887,0
2012-02-14,1.9149,1.9238,1.8701,1.9059,1864471,0
2012-02-15,1.9059,1.9059,1.8612,1.8701,2103589,0
2012-02-16,1.8521,1.9415,1.8432,1.9415,2547195,0
2012-02-17,1.9954,2.0042,1.9595,1.9954,1977777,0
2012-02-21,1.9864,2.0223,1.9774,1.9864,2998817,0
2012-02-22,1.9864,1.9864,1.9415,1.9415,1730462,0
2012-02-23,2.0042,2.0401,1.9774,2.0312,3205328,0
2012-02-24,2.0133,2.0133,1.9774,1.9864,3042947,0
2012-02-27,1.9149,1.9774,1.9059,1.9595,2714280,0
2012-02-28,1.9238,1.9595,1.897,1.9595,2908849,0
2012-02-29,1.9685,2.0042,1.9505,1.9685,1807802,0
2012-03-01,1.9685,1.9864,1.9505,1.9505,3188377,0
2012-03-02,1.9774,2.0042,1.9774,2.0042,1220670,0
2012-03-05,2.0042,2.0133,1.9774,1.9954,1667773,0
2012-03-06,1.9238,1.9327,1.8612,1.8701,3170396,0
2012-03-07,1.9059,1.9149,1.888,1.897,1253840,0
2012-03-08,1.897,1.9327,1.888,1.9327,3223431,0
2012-03-09,1.9059,1.9149,1.897,1.897,989415,0
2012-03-12,1.879,1.879,1.8521,1.8701,1295051,0
2012-03-13,1.888,1.9685,1.888,1.9595,2111113,0
2012-03-14,1.9685,1.9774,1.9415,1.9685,2561278,0
2012-03-15,1.9685,2.0401,1.9595,2.0401,2346149,0
2012-03-16,2.0938,2.1206,2.0758,2.1027,3431561,0
2012-03-19,2.0849,2.1206,2.0849,2.1027,2276917,0
2012-03-20,2.0401,2.0491,2.0133,2.0133,1972691,0
2012-03-21,2.0223,2.0223,1.9864,2.0133,1596091,0
2012-03-22,1.9505,1.9774,1.9415,1.9595,1166180,0
2012-03-23,1.9774,2.0133,1.9595,2.0042,1438435,0
2012-03-26,2.0133,2.0223,1.9685,2.0133,3868803,0
2012-03-27,2.0223,2.0223,1.9595,1.9595,2497976,0
2012-03-28,1.9327,1.9415,1.897,1.9327,2031645,0
2012-03-29,1.897,1.897,1.8612,1.888,1536672,0
2012-03-30,1.9059,1.9059,1.8612,1.897,1128637,0
2012-04-02,1.8612,1.9149,1.8432,1.897,1747917,0
2012-04-03,1.879,1.879,1.8165,1.8432,2675344,0
2012-04-04,1.7894,1.8075,1.7628,1.7985,2612309,0
2012-04-05,1.7358,1.7628,1.7268,1.7268,1424132,0
2012-04-09,1.7001,1.7358,1.7001,1.7268,1103761,0
2012-04-10,1.7001,1.709,1.6374,1.6464,2034182,0
2012-04-11,1.7358,1.7448,1.7001,1.7001,1162682,0
2012-04-12,1.7358,1.7985,1.7268,1.7894,2077742,0
2012-04-13,1.7539,1.7628,1.7001,1.709,1560097,0
2012-04-16,1.6821,1.7001,1.6553,1.6731,1900194,0
2012-04-17,1.718,1.7448,1.709,1.718,1251775,0
2012-04-18,1.7001,1.7268,1.6821,1.6821,800669,0
2012-04-19,1.6911,1.7001,1.6374,1.6643,2567824,0
2012-04-20,1.718,1.7268,1.6821,1.6911,962028,0
2012-04-23,1.6643,1.6821,1.6464,1.6821,1043136,0
2012-04-24,1.6821,1.7358,1.6731,1.718,1027020,0
2012-04-25,1.7628,1.7807,1.709,1.7268,1536324,0
2012-04-26,1.7268,1.7985,1.7268,1.7894,2361452,0
2012-04-27,1.8075,1.8075,1.7717,1.7807,1028548,0
2012-04-30,1.7894,1.7985,1.7268,1.7539,1492373,0
2012-05-01,1.888,1.9238,1.879,1.897,3534444,0
2012-05-02,1.8343,1.8521,1.8075,1.8343,1541670,0
2012-05-03,1.8343,1.8432,1.7894,1.7894,1054552,0
2012-05-04,1.8612,1.8701,1.8253,1.8253,2156321,0
2012-05-07,1.7628,1.8701,1.7448,1.8701,1259857,0
2012-05-08,1.8343,1.8343,1.7539,1.7807,1704288,0
2012-05-09,1.6911,1.718,1.6643,1.709,1709629,0
2012-05-10,1.7717,1.7894,1.7448,1.7448,1370312,0
2012-05-11,1.7268,1.7717,1.718,1.7539,1141596,0
2012-05-14,1.6553,1.6821,1.6464,1.6643,2080670,0
2012-05-15,1.6196,1.6464,1.6106,1.6106,1528633,0
2012-05-16,1.6374,1.6464,1.5747,1.5747,1190892,0
2012-05-17,1.5569,1.5659,1.5121,1.5121,1233845,0
2012-05-18,1.4584,1.4674,1.4317,1.4406,2305392,0
2012-05-21,1.4584,1.4943,1.4406,1.4854,1661498,0
2012-05-22,1.5033,1.5391,1.4943,1.53,2215536,0
2012-05-23,1.4854,1.5121,1.4584,1.5121,1094510,0
2012-05-24,1.4854,1.5121,1.4764,1.5033,1004332,0
2012-05-25,1.4496,1.4584,1.4226,1.4317,1882563,0
2012-05-29,1.4317,1.4584,1.4226,1.4584,1387807,0
2012-05-30,1.3957,1.3957,1.369,1.369,2015885,0
2012-05-31,1.3869,1.4137,1.3599,1.3869,3007731,0
2012-06-01,1.3869,1.4226,1.3779,1.4048,12480843,0
2012-06-04,1.4048,1.4226,1.3779,1.3869,1272316,0
2012-06-05,1.3869,1.4317,1.3869,1.4226,901304,0
2012-06-06,1.4674,1.5121,1.4584,1.5121,1588366,0
2012-06-07,1.5747,1.5838,1.5391,1.5569,1950265,0
2012-06-08,1.5211,1.5569,1.5033,1.548,1610782,0
2012-06-11,1.6018,1.6106,1.53,1.548,1455817,0
2012-06-12,1.5747,1.6196,1.5569,1.6196,1465307,0
2012-06-13,1.6106,1.6464,1.5927,1.6106,1133195,0
2012-06-14,1.6196,1.6643,1.6106,1.6464,1640587,0
2012-06-15,1.709,1.7358,1.7001,1.718,3113523,0
2012-06-18,1.6643,1.7001,1.6553,1.6731,1711639,0
2012-06-19,1.6911,1.7268,1.6821,1.718,1162455,0
2012-06-20,1.7268,1.7448,1.7001,1.7358,1497866,0
2012-06-21,1.7358,1.7448,1.6553,1.6821,1735746,0
2012-06-22,1.7448,1.7628,1.709,1.7268,1032058,0
2012-06-25,1.6911,1.6911,1.6464,1.6643,778838,0
2012-06-26,1.6553,1.6731,1.6374,1.6643,887850,0
2012-06-27,1.6821,1.7358,1.6821,1.7358,923384,0
2012-06-28,1.6018,1.6821,1.5838,1.6731,2631225,0
2012-06-29,1.7358,1.7358,1.709,1.718,1162120,0
2012-07-02,1.7448,1.7539,1.7268,1.7358,2829204,0
2012-07-03,1.7539,1.7628,1.7268,1.7539,1713454,0
2012-07-05,1.6911,1.709,1.6643,1.6731,1023822,0
2012-07-06,1.6553,1.6731,1.6374,1.6464,678012,0
2012-07-09,1.6553,1.6643,1.6374,1.6553,719748,0
2012-07-10,1.6821,1.6911,1.6553,1.6553,698867,0
2012-07-11,1.6643,1.6821,1.6464,1.6731,828831,0
2012-07-12,1.6374,1.6374,1.6196,1.6374,770838,0
2012-07-13,1.6374,1.6731,1.6374,1.6643,899378,0
2012-07-16,1.6464,1.6553,1.6285,1.6374,425805,0
2012-07-17,1.6553,1.6643,1.6196,1.6553,823383,0
2012-07-18,1.6553,1.6553,1.6285,1.6374,663044,0
2012-07-19,1.6553,1.6731,1.6464,1.6553,835302,0
2012-07-20,1.6553,1.6643,1.6285,1.6285,580931,0
2012-07-23,1.5838,1.6106,1.5747,1.6106,834375,0
2012-07-24,1.5838,1.5838,1.5391,1.5659,905576,0
2012-07-25,1.6106,1.6106,1.5838,1.5927,996306,0
2012-07-26,1.6196,1.6196,1.5838,1.6106,1159290,0
2012-07-27,1.6464,1.7001,1.6374,1.7001,1112496,0
2012-07-30,1.7001,1.7268,1.6911,1.6911,865743,0
2012-07-31,1.6731,1.7001,1.6643,1.6911,862347,0
2012-08-01,1.6821,1.709,1.6374,1.6911,4858732,0
2012-08-02,1.6285,1.6285,1.5838,1.6018,1631517,0
2012-08-03,1.6553,1.7001,1.6553,1.6911,1401235,0
2012-08-06,1.7001,1.7358,1.6821,1.709,883210,0
2012-08-07,1.7358,1.7539,1.718,1.7358,1567261,0
2012-08-08,1.7268,1.7448,1.718,1.7448,1393147,0
2012-08-09,1.7448,1.7539,1.718,1.7358,664220,0
2012-08-10,1.7268,1.7448,1.718,1.7358,1682199,0
2012-08-13,1.7358,1.7628,1.7358,1.7448,995535,0
2012-08-14,1.7539,1.7717,1.7358,1.7539,765861,0
2012-08-15,1.7628,1.7894,1.7628,1.7717,555475,0
2012-08-16,1.8165,1.8343,1.8075,1.8343,961806,0
2012-08-17,1.888,1.897,1.879,1.897,1338707,0
2012-08-20,1.897,1.9059,1.879,1.9059,842420,0
2012-08-21,1.9238,1.9505,1.897,1.9059,1692399,0
2012-08-22,1.9238,1.9415,1.9149,1.9327,872191,0
2012-08-23,1.9327,1.9327,1.8701,1.897,1067213,0
2012-08-24,1.888,1.9059,1.8612,1.897,946207,0
2012-08-27,1.879,1.9059,1.879,1.888,526340,0
2012-08-28,1.888,1.9059,1.879,1.9059,632249,0
2012-08-29,1.879,1.888,1.8612,1.8701,440823,0
2012-08-30,1.8701,1.879,1.8343,1.8701,926029,0
2012-08-31,1.8701,1.888,1.8343,1.8432,1275962,0
2012-09-04,1.8612,1.8612,1.8253,1.8521,629029,0
2012-09-05,1.888,1.9149,1.8701,1.897,984745,0
2012-09-06,1.9595,2.0669,1.9595,2.0401,3422171,0
2012-09-07,2.0849,2.1027,2.0758,2.0938,2992838,0
2012-09-10,2.1117,2.1206,2.0491,2.0491,1883876,0
2012-09-11,2.0938,2.1117,2.0758,2.1027,2330404,0
2012-09-12,2.1743,2.2012,2.1653,2.1923,2204932,0
2012-09-13,2.1743,2.2637,2.1563,2.2547,1977198,0
2012-09-14,2.2997,2.3265,2.2547,2.2817,3047450,0
2012-09-17,2.2997,2.3265,2.2726,2.2907,1484392,0
2012-09-18,2.2189,2.2458,2.2102,2.228,1267497,0
2012-09-19,2.2369,2.2817,2.228,2.2637,903584,0
2012-09-20,2.2189,2.2637,2.2012,2.2369,882978,0
2012-09-21,2.3265,2.3354,2.2817,2.2907,1350464,0
2012-09-24,2.2726,2.3086,2.2726,2.2907,793371,0
2012-09-25,2.3086,2.3444,2.2637,2.2726,1543227,0
2012-09-26,2.228,2.2369,2.2012,2.2189,1795886,0
2012-09-27,2.2547,2.2817,2.228,2.2817,1282129,0
2012-09-28,2.2369,2.2369,2.2102,2.228,918890,0
2012-10-01,2.2547,2.3265,2.2369,2.2547,1108561,0
2012-10-02,2.2369,2.2458,2.2102,2.2369,1176455,0
2012-10-03,2.2102,2.228,2.2012,2.2102,884653,0
2012-10-04,2.1833,2.2012,2.1653,2.1833,1754919,0
2012-10-05,2.1833,2.1923,2.1296,2.1475,1706437,0
2012-10-08,2.1117,2.1206,2.0938,2.1117,865103,0
2012-10-09,2.0938,2.1117,2.0758,2.0849,906043,0
2012-10-10,2.1743,2.2012,2.1653,2.1923,4522471,0
2012-10-11,2.2458,2.2547,2.2189,2.2189,966194,0
2012-10-12,2.2726,2.2817,2.2458,2.2458,894050,0
2012-10-15,2.2907,2.3175,2.2817,2.3175,1815393,0
2012-10-16,2.4249,2.4606,2.4159,2.4428,4166691,0
2012-10-17,2.389,2.4249,2.3801,2.4249,2398673,0
2012-10-18,2.4517,2.4517,2.3533,2.398,2274917,0
2012-10-19,2.3265,2.3265,2.2726,2.2907,1391553,0
2012-10-22,2.3175,2.3354,2.2907,2.3265,1307323,0
2012-10-23,2.2637,2.2997,2.2547,2.2726,922933,0
2012-10-24,2.2726,2.3086,2.2637,2.2817,823424,0
2012-10-25,2.371,2.371,2.2997,2.2997,905698,0
2012-10-26,2.2997,2.3175,2.2817,2.2907,973426,0
2012-10-31,2.3622,2.371,2.3086,2.3444,1205547,0
2012-11-01,2.4786,2.55,2.4696,2.5232,4058966,0
2012-11-02,2.5053,2.5053,2.4249,2.4606,2469309,0
2012-11-05,2.4337,2.4517,2.4159,2.4517,1053868,0
2012-11-06,2.4875,2.6038,2.4875,2.5859,4595076,0
2012-11-07,2.5321,2.55,2.5053,2.5143,2451202,0
2012-11-08,2.5143,2.5232,2.4517,2.4517,1213715,0
2012-11-09,2.4159,2.4786,2.407,2.4428,4124428,0
2012-11-12,2.5411,2.55,2.5321,2.5411,1083270,0
2012-11-13,2.55,2.6307,2.55,2.6128,3038523,0
2012-11-14,2.6397,2.6575,2.55,2.55,1732445,0
2012-11-15,2.5681,2.5859,2.5411,2.55,1541362,0
2012-11-16,2.5053,2.5053,2.4606,2.4875,1495680,0
2012-11-19,2.5321,2.5591,2.5053,2.5411,1785888,0
2012-11-20,2.5143,2.5859,2.5053,2.5859,2239018,0
2012-11-21,2.5949,2.6128,2.5771,2.5949,1175347,0
2012-11-23,2.6307,2.6484,2.6217,2.6484,666098,0
2012-11-26,2.5859,2.5949,2.55,2.5771,950729,0
2012-11-27,2.6397,2.6665,2.6038,2.6128,1191058,0
2012-11-28,2.5859,2.6397,2.55,2.6307,1604113,0
2012-11-29,2.6484,2.6665,2.6217,2.6575,716654,0
2012-11-30,2.6575,2.6665,2.6397,2.6665,1586698,0
2012-12-03,2.6307,2.6397,2.6038,2.6038,1106641,0
2012-12-04,2.6307,2.6397,2.6217,2.6397,833371,0
2012-12-05,2.6307,2.6754,2.6217,2.6397,2098379,0
2012-12-06,2.6575,2.6665,2.6397,2.6575,493474,0
2012-12-07,2.6484,2.7828,2.6397,2.7739,11713739,0
2012-12-10,2.6665,2.7112,2.6575,2.7112,5357723,0
2012-12-11,2.6843,2.7112,2.6665,2.6843,1587760,0
2012-12-12,2.6933,2.7201,2.6843,2.6843,934494,0
2012-12-13,2.6933,2.7112,2.6575,2.6665,1249512,0
2012-12-14,2.6933,2.7112,2.6843,2.7022,944217,0
2012-12-17,2.7022,2.7201,2.6933,2.7201,1467929,0
2012-12-18,2.7469,2.7739,2.7291,2.7739,2294460,0
2012-12-19,2.8544,2.8813,2.8364,2.8813,3849432,0
2012-12-20,2.8902,2.9081,2.8633,2.9081,7174754,0
2012-12-21,2.8005,2.8185,2.7917,2.8005,2426430,0
2012-12-24,2.8185,2.8185,2.7739,2.7917,425289,0
2012-12-26,2.7917,2.8095,2.7469,2.7828,949665,0
2012-12-27,2.8544,2.8723,2.8005,2.8454,2350067,0
2012-12-28,2.8275,2.8275,2.7828,2.7917,1123071,0
2012-12-31,2.7917,2.8633,2.7917,2.8633,1914836,0
2013-01-02,2.9169,2.9348,2.8902,2.9348,2415469,0
2013-01-03,2.8991,2.9081,2.8633,2.8723,1463301,0
2013-01-04,2.8633,2.9081,2.8544,2.9081,1878684,0
2013-01-07,2.9169,2.9348,2.9081,2.9348,1787244,0
2013-01-08,2.9348,2.9795,2.9259,2.9795,3547709,0
2013-01-09,3.096,3.1138,3.0602,3.069,7340866,0
2013-01-10,3.0779,3.1138,3.0602,3.096,2440265,0
2013-01-11,3.1316,3.1407,3.087,3.1316,3431705,0
2013-01-14,3.1675,3.2123,3.1497,3.2034,4384690,0
2013-01-15,3.1407,3.1675,3.1228,3.1407,2211795,0
2013-01-16,3.0065,3.0602,2.9975,3.0512,3294356,0
2013-01-17,3.0512,3.087,3.0422,3.0602,1880033,0
2013-01-18,3.069,3.0779,3.0333,3.0602,1126451,0
2013-01-22,3.0153,3.0333,2.9975,3.0243,2503097,0
2013-01-23,2.9707,2.9795,2.9527,2.9707,3193645,0
2013-01-24,2.9975,3.0512,2.9886,3.0333,1716142,0
2013-01-25,3.0422,3.0602,3.0065,3.0422,2470740,0
2013-01-28,3.0243,3.0333,2.9795,2.9886,1406655,0
2013-01-29,2.9259,2.9438,2.9081,2.9348,2118627,0
2013-01-30,2.8723,2.9169,2.8544,2.9081,3862922,0
2013-01-31,2.9169,2.9527,2.9081,2.9438,2905505,0
2013-02-01,2.9259,2.9348,2.8991,2.9259,1528012,0
2013-02-04,2.8723,2.8813,2.8364,2.8544,2240497,0
2013-02-05,2.8991,2.9169,2.8723,2.8991,1431783,0
2013-02-06,2.8813,2.9348,2.8813,2.9169,1062271,0
2013-02-07,2.9259,2.9527,2.8902,2.9169,1106333,0
2013-02-08,2.9795,3.0065,2.9707,2.9975,3154234,0
2013-02-11,2.9617,2.9707,2.9348,2.9438,1076463,0
2013-02-12,3.069,3.1138,3.0602,3.1138,2911113,0
2013-02-13,3.069,3.1138,3.0602,3.069,3694473,0
2013-02-14,3.0333,3.0602,3.0153,3.0512,1659238,0
2013-02-15,3.0422,3.0602,2.9975,3.0065,1306828,0
2013-02-19,3.0512,3.087,3.0422,3.069,1379795,0
2013-02-20,3.0602,3.069,2.9975,2.9975,1289683,0
2013-02-21,2.9527,2.9617,2.9081,2.9259,2560417,0
2013-02-22,2.9886,3.0153,2.9617,3.0065,1957686,0
2013-02-25,2.9886,3.0065,2.8633,2.8723,2509050,0
2013-02-26,2.8902,2.8991,2.8454,2.8902,1722577,0
2013-02-27,2.8454,2.9438,2.8364,2.9438,2040344,0
2013-02-28,2.9438,2.9975,2.9348,2.9527,1654909,0
2013-03-01,2.738,2.8633,2.7201,2.8275,5976076,0
2013-03-04,2.7648,2.8005,2.7469,2.8005,3252676,0
2013-03-05,2.8005,2.8364,2.7917,2.8095,2096364,0
2013-03-06,2.8005,2.8005,2.738,2.7648,1662360,0
2013-03-07,2.7022,2.7112,2.6843,2.7022,3184650,0
2013-03-08,2.7022,2.7112,2.6665,2.6933,2055788,0
2013-03-11,2.6575,2.7112,2.6484,2.7022,4815821,0
2013-03-12,2.7112,2.7201,2.6754,2.7022,3494098,0
2013-03-13,2.7112,2.7559,2.6933,2.7291,3399059,0
2013-03-14,2.7201,2.7559,2.7201,2.738,1087217,0
2013-03-15,2.738,2.738,2.7112,2.7112,1246674,0
2013-03-18,2.6754,2.7112,2.6575,2.6843,3235499,0
2013-03-19,2.7022,2.7201,2.6484,2.6575,2860705,0
2013-03-20,2.6933,2.7022,2.6665,2.6933,1322053,0
2013-03-21,2.6575,2.6754,2.6217,2.6217,2617924,0
2013-03-22,2.6754,2.6843,2.6397,2.6575,1651068,0
2013-03-25,2.6754,2.6754,2.5771,2.5949,2638032,0
2013-03-26,2.5591,2.6038,2.5591,2.5859,1481760,0
2013-03-27,2.6128,2.6484,2.5949,2.6217,2464599,0
2013-03-28,2.6484,2.6843,2.6397,2.6843,5546254,0
2013-04-01,2.6843,2.6843,2.6038,2.6217,1907911,0
2013-04-02,2.6575,2.6754,2.6307,2.6484,2300641,0
2013-04-03,2.6754,2.6843,2.6128,2.6217,3142605,0
2013-04-04,2.6217,2.6397,2.5949,2.6217,1475112,0
2013-04-05,2.5591,2.6038,2.5411,2.6038,1682939,0
2013-04-08,2.5321,2.5591,2.5232,2.5591,2281043,0
2013-04-09,2.5949,2.6038,2.5591,2.5949,1861948,0
2013-04-10,2.6397,2.6665,2.6307,2.6575,1930974,0
2013-04-11,2.6665,2.6933,2.6575,2.6665,1300681,0
2013-04-12,2.6754,2.6933,2.6575,2.6665,1823722,0
2013-04-15,2.6575,2.6665,2.5859,2.5949,2109360,0
2013-04-16,2.6484,2.6665,2.6307,2.6665,1039770,0
2013-04-17,2.6484,2.6484,2.5859,2.6217,1550596,0
2013-04-18,2.5859,2.5949,2.5321,2.5411,2278277,0
2013-04-19,2.5681,2.5771,2.55,2.5771,678965,0
2013-04-22,2.6484,2.7022,2.6397,2.7022,1349534,0
2013-04-23,2.7469,2.8005,2.7469,2.7828,1600685,0
2013-04-24,2.8005,2.8454,2.8005,2.8454,8428145,0
2013-04-25,2.8991,2.9527,2.8991,2.9527,7467573,0
2013-04-26,2.9348,2.9438,2.9081,2.9348,2540803,0
2013-04-29,2.9795,2.9975,2.9707,2.9975,2952762,0
2013-04-30,3.0512,3.069,3.0065,3.069,10175373,0
2013-05-01,3.0512,3.0602,2.9975,3.0153,2035168,0
2013-05-02,2.9975,3.0333,2.9886,3.0243,1056735,0
2013-05-03,3.0333,3.0512,3.0065,3.0333,1723473,0
2013-05-06,3.0333,3.069,3.0153,3.0602,1535583,0
2013-05-07,3.0602,3.087,3.0512,3.0602,2889487,0
2013-05-08,3.1049,3.1407,3.096,3.1407,2240825,0
2013-05-09,3.2123,3.2212,3.1675,3.1943,4517140,0
2013-05-10,3.2212,3.2659,3.2123,3.248,3620790,0
2013-05-13,3.1855,3.2123,3.1587,3.2034,3707098,0
2013-05-14,3.1943,3.239,3.1943,3.23,1536265,0
2013-05-15,3.248,3.2659,3.23,3.257,2077317,0
2013-05-16,3.2927,3.3554,3.2838,3.3285,2847672,0
2013-05-17,3.427,3.4449,3.409,3.4449,2978061,0
2013-05-20,3.3912,3.427,3.3912,3.4181,2133578,0
2013-05-21,3.3734,3.3822,3.3196,3.3375,3188064,0
2013-05-22,3.3912,3.4359,3.3285,3.3375,3465536,0
2013-05-23,3.3018,3.3196,3.2749,3.3107,2439366,0
2013-05-24,3.257,3.3107,3.248,3.3107,1331913,0
2013-05-28,3.3285,3.3464,3.3018,3.3285,2699867,0
2013-05-29,3.3018,3.3196,3.2838,3.3196,1390465,0
2013-05-30,3.3644,3.3912,3.3554,3.3644,1511282,0
2013-05-31,3.3822,3.409,3.3375,3.3375,4185974,0
2013-06-03,3.3822,3.4181,3.3554,3.4181,2443791,0
2013-06-04,3.409,3.4359,3.3734,3.3822,1856117,0
2013-06-05,3.3912,3.4181,3.3822,3.3912,2650560,0
2013-06-06,3.3822,3.4002,3.3464,3.4002,1843217,0
2013-06-07,3.4002,3.4807,3.3734,3.4807,2202773,0
2013-06-10,3.4449,3.4539,3.409,3.4539,4327092,0
2013-06-11,3.3644,3.4359,3.3554,3.409,1679299,0
2013-06-12,3.427,3.427,3.3464,3.3464,2103142,0
2013-06-13,3.427,3.4718,3.409,3.4628,2131533,0
2013-06-14,3.5074,3.5165,3.4002,3.4449,4455427,0
2013-06-17,3.4718,3.4985,3.427,3.4359,3251592,0
2013-06-18,3.5074,3.5165,3.4718,3.4985,1725782,0
2013-06-19,3.4628,3.4807,3.3734,3.4002,2400587,0
2013-06-20,3.4359,3.4449,3.3375,3.3464,2504206,0
2013-06-21,3.409,3.427,3.3285,3.3822,2578996,0
2013-06-24,3.3375,3.3822,3.3107,3.3375,3209728,0
2013-06-25,3.3912,3.4181,3.3554,3.409,3806852,0
2013-06-26,3.427,3.4539,3.409,3.4359,1649650,0
2013-06-27,3.4539,3.4718,3.4002,3.4181,1511159,0
2013-06-28,3.4539,3.4807,3.4181,3.4359,2422102,0
2013-07-01,3.4807,3.5254,3.4718,3.4897,1200038,0
2013-07-02,3.427,3.4449,3.3822,3.427,1933848,0
2013-07-03,3.427,3.4718,3.4181,3.4718,1434671,0
2013-07-05,3.5165,3.5254,3.4449,3.4897,2493812,0
2013-07-08,3.5611,3.6149,3.5523,3.6059,3052979,0
2013-07-09,3.5791,3.588,3.5074,3.5523,2609325,0
2013-07-10,3.5344,3.588,3.5254,3.5523,1184955,0
2013-07-11,3.5702,3.633,3.5523,3.6149,1831074,0
2013-07-12,3.6238,3.6686,3.6059,3.6686,2734333,0
2013-07-15,3.7492,3.7849,3.7313,3.7759,3227895,0
2013-07-16,3.7403,3.7581,3.7132,3.7492,1584102,0
2013-07-17,3.7938,3.8476,3.7938,3.8297,2892399,0
2013-07-18,3.8206,3.8476,3.8027,3.8385,2321107,0
2013-07-19,3.7849,3.8027,3.7581,3.7849,2266447,0
2013-07-22,3.8206,3.8297,3.7938,3.8206,1485588,0
2013-07-23,3.8027,3.8027,3.7492,3.7671,1619200,0
2013-07-24,3.7849,3.8206,3.7759,3.7938,1599228,0
2013-07-25,3.7938,3.8206,3.7759,3.8206,1685441,0
2013-07-26,3.7759,3.8027,3.7581,3.7849,1497795,0
2013-07-29,3.7849,3.8206,3.7581,3.7938,2973890,0
2013-07-30,3.6865,3.7132,3.6686,3.6865,2146030,0
2013-07-31,3.6954,3.7581,3.6954,3.7313,2221502,0
2013-08-01,4.0355,4.0624,3.9997,4.0445,6908983,0
2013-08-02,4.0176,4.0533,3.9997,4.0355,3245272,0
2013-08-05,4.1876,4.1966,4.1517,4.1876,4302544,0
2013-08-06,4.1249,4.1427,4.0712,4.089,2300411,0
2013-08-07,4.107,4.116,4.0624,4.098,2399791,0
2013-08-08,4.116,4.1876,4.107,4.1876,3423981,0
2013-08-09,4.1697,4.2144,4.1608,4.1787,2810543,0
2013-08-12,4.1966,4.2144,4.1608,4.1787,2094291,0
2013-08-13,4.1966,4.2323,4.1697,4.2323,4035528,0
2013-08-14,4.2591,4.3038,4.2591,4.2771,4441518,0
2013-08-15,4.2234,4.2234,4.1517,4.1876,3093255,0
2013-08-16,4.2144,4.2771,4.2054,4.2591,3035390,0
2013-08-19,4.2144,4.2144,4.1427,4.1427,4174980,0
2013-08-20,4.0801,4.1427,4.0624,4.1249,7374755,0
2013-08-21,4.1249,4.1876,4.098,4.1339,2422787,0
2013-08-22,4.1608,4.1876,4.1427,4.1697,1151458,0
2013-08-23,4.1966,4.2054,4.1517,4.1787,2109265,0
2013-08-26,4.1787,4.1966,4.1608,4.1787,1711499,0
2013-08-27,4.0445,4.0624,3.9728,3.9728,3503830,0
2013-08-28,4.0445,4.116,4.0355,4.089,4235024,0
2013-08-29,4.0801,4.1249,4.0712,4.0712,2421974,0
2013-08-30,4.089,4.098,3.9906,4.0086,2054474,0
2013-09-03,4.0624,4.089,4.0265,4.0533,1526384,0
2013-09-04,4.0445,4.089,4.0265,4.0712,2022101,0
2013-09-05,4.1608,4.2054,4.1517,4.1966,3616711,0
2013-09-06,4.2054,4.2412,4.1608,4.2234,3324485,0
2013-09-09,4.2949,4.3487,4.286,4.3397,3710413,0
2013-09-10,4.3933,4.4202,4.3664,4.4113,2247228,0
2013-09-11,4.3217,4.3308,4.286,4.3308,2029603,0
2013-09-12,4.2949,4.3217,4.2771,4.2949,1435389,0
2013-09-13,4.3129,4.3843,4.3129,4.3664,1819674,0
2013-09-16,4.4202,4.4471,4.2949,4.4202,9237137,0
2013-09-17,4.268,4.3217,4.2502,4.2771,12854144,0
2013-09-18,4.3575,4.5455,4.3487,4.4738,12584381,0
2013-09-19,4.465,4.465,4.4022,4.4202,3642053,0
2013-09-20,4.3575,4.3933,4.3397,4.3664,3504944,0
2013-09-23,4.3308,4.3397,4.2502,4.286,3626082,0
2013-09-24,4.3038,4.3129,4.2591,4.2771,2088402,0
2013-09-25,4.2949,4.3575,4.286,4.3487,2817190,0
2013-09-26,4.3217,4.3397,4.3038,4.3217,1889767,0
2013-09-27,4.3129,4.3308,4.2949,4.3217,2439671,0
2013-09-30,4.268,4.3129,4.2591,4.3038,3059890,0
2013-10-01,4.3487,4.3933,4.3217,4.3755,4784747,0
2013-10-02,4.3575,4.3933,4.3397,4.3933,2586402,0
2013-10-03,4.3843,4.4113,4.3487,4.4022,8245751,0
2013-10-04,4.3487,4.3933,4.3308,4.3933,10823697,0
2013-10-07,4.2771,4.3487,4.268,4.3397,4018058,0
2013-10-08,4.2591,4.2591,4.1787,4.1787,7869011,0
2013-10-09,4.2234,4.2234,4.1787,4.2144,4987423,0
2013-10-10,4.286,4.3664,4.286,4.3664,2876151,0
2013-10-11,4.3843,4.4292,4.3664,4.4292,2695177,0
2013-10-14,4.3487,4.4292,4.3397,4.4292,2451382,0
2013-10-15,4.4292,4.4382,4.4113,4.4202,1757777,0
2013-10-16,4.4202,4.4471,4.4022,4.4202,2316285,0
2013-10-17,4.4382,4.5276,4.4292,4.5186,2814133,0
2013-10-18,4.4919,4.5007,4.465,4.5007,2190169,0
2013-10-21,4.4738,4.5186,4.4738,4.5097,2865292,0
2013-10-22,4.5186,4.626,4.5186,4.6171,26922320,0
2013-10-23,4.5812,4.5902,4.5364,4.5812,23207519,0
2013-10-24,4.6528,4.8049,4.6439,4.796,33143711,0
2013-10-25,4.7245,4.7603,4.6976,4.7512,5311722,0
2013-10-28,4.6885,4.7692,4.6439,4.7692,15844475,0
2013-10-29,4.5812,4.5992,4.5364,4.5634,7416541,0
2013-10-30,4.5455,4.5722,4.5007,4.5276,6281015,0
2013-10-31,4.5544,4.5722,4.4828,4.5007,4958554,0
2013-11-01,4.4738,4.4919,4.4471,4.465,6478599,0
2013-11-04,4.4828,4.4828,4.4202,4.4471,2966763,0
2013-11-05,4.3575,4.4113,4.3129,4.4022,7906294,0
2013-11-06,4.3664,4.3755,4.3217,4.3308,3442712,0
2013-11-07,4.3308,4.3397,4.2412,4.2412,4599935,0
2013-11-08,4.286,4.4113,4.2771,4.4113,6293952,0
2013-11-11,4.4471,4.456,4.4113,4.4471,2683268,0
2013-11-12,4.3843,4.4113,4.3575,4.3664,2559714,0
2013-11-13,4.3217,4.3843,4.3129,4.3755,2956744,0
2013-11-14,4.3843,4.4202,4.3843,4.4202,3366048,0
2013-11-15,4.4022,4.4471,4.3755,4.4382,3695426,0
2013-11-18,4.4292,4.4471,4.3487,4.3575,9743701,0
2013-11-19,4.3664,4.3933,4.3487,4.3664,2840396,0
2013-11-20,4.3575,4.3843,4.3217,4.3308,3353165,0
2013-11-21,4.3755,4.4022,4.3575,4.3933,10694601,0
2013-11-22,4.4292,4.4382,4.3308,4.3487,10903080,0
2013-11-25,4.3843,4.3933,4.3664,4.3755,2294608,0
2013-11-26,4.3933,4.4022,4.3664,4.3843,2798727,0
2013-11-27,4.4738,4.5455,4.4738,4.5276,3804105,0
2013-11-29,4.5722,4.5902,4.5455,4.5634,1961109,0
2013-12-02,4.6349,4.6528,4.5992,4.5992,2188146,0
2013-12-03,4.626,4.6439,4.5634,4.5812,3787443,0
2013-12-04,4.5186,4.5544,4.4828,4.5186,4236278,0
2013-12-05,4.5364,4.5364,4.4828,4.5007,1901001,0
2013-12-06,4.5992,4.6171,4.5722,4.5992,2107608,0
2013-12-09,4.5992,4.6349,4.5812,4.6171,1940033,0
2013-12-10,4.6171,4.6349,4.5992,4.6171,1515970,0
2013-12-11,4.5902,4.5902,4.5186,4.5186,4469664,0
2013-12-12,4.456,4.4738,4.4202,4.4382,5094150,0
2013-12-13,4.4382,4.4382,4.3933,4.4202,1961326,0
2013-12-16,4.4738,4.5007,4.465,4.5007,1885310,0
2013-12-17,4.4828,4.4919,4.4382,4.465,1405783,0
2013-12-18,4.4828,4.5634,4.456,4.5634,2580667,0
2013-12-19,4.5186,4.5902,4.5186,4.5902,1536986,0
2013-12-20,4.5544,4.5902,4.5455,4.5902,2549984,0
2013-12-23,4.5902,4.6439,4.5812,4.6349,1819636,0
2013-12-24,4.6171,4.6528,4.6171,4.6528,967344,0
2013-12-26,4.6796,4.7334,4.6706,4.7156,1681610,0
2013-12-27,4.6885,4.7067,4.6706,4.6976,2446061,0
2013-12-30,4.6528,4.6885,4.6439,4.6885,1906883,0
2013-12-31,4.6976,4.7603,4.6976,4.7603,2568761,0
2014-01-02,4.6976,4.7156,4.6796,4.7067,2410098,0
2014-01-03,4.6976,4.7692,4.6976,4.7424,3065929,0
2014-01-06,4.7424,4.7782,4.7245,4.7424,2214553,0
2014-01-07,4.8854,4.9033,4.8676,4.8765,3474221,0
2014-01-08,4.975,5.0287,4.9659,5.0197,24151350,0
2014-01-09,5.0824,5.118,5.0644,5.0913,6405272,0
2014-01-10,5.0108,5.0197,4.9302,4.9929,5778203,0
2014-01-13,4.975,5.0287,4.9391,4.948,5569159,0
2014-01-14,5.0644,5.1092,5.0197,5.1002,3006222,0
2014-01-15,5.118,5.1539,5.1002,5.1539,3501225,0
2014-01-16,5.0466,5.0555,4.9839,5.0287,4894226,0
2014-01-17,4.9839,5.0018,4.9659,4.9659,2890577,0
2014-01-21,5.0287,5.0377,4.9659,5.0287,2236369,0
2014-01-22,5.0197,5.0287,4.9839,5.0287,1595376,0
2014-01-23,5.0108,5.0108,4.9571,4.975,5978075,0
2014-01-24,4.9123,4.9123,4.7869,4.7869,8293084,0
2014-01-27,4.8318,4.8587,4.7424,4.7869,3815058,0
2014-01-28,4.9571,4.975,4.9302,4.9659,2853200,0
2014-01-29,4.9033,4.9123,4.8496,4.8587,2518680,0
2014-01-30,4.9571,5.0018,4.9214,4.9839,1841693,0
2014-01-31,4.8676,4.948,4.8676,4.9033,3601142,0
2014-02-03,4.7603,4.7869,4.6617,4.6617,5278799,0
2014-02-04,4.7156,4.7869,4.7156,4.7603,2375806,0
2014-02-05,4.7869,4.8318,4.7692,4.8139,1961738,0
2014-02-06,4.8587,4.9033,4.8587,4.9033,2093493,0
2014-02-07,4.8587,4.9033,4.8318,4.8945,1953524,0
2014-02-10,4.8854,4.948,4.8765,4.9302,1813018,0
2014-02-11,4.9123,5.0108,4.9033,4.9929,2566688,0
2014-02-12,5.0018,5.0197,4.9659,5.0108,3710784,0
2014-02-13,4.8229,4.9302,4.7869,4.9214,4203030,0
2014-02-14,4.8407,4.9123,4.8318,4.8945,3760955,0
2014-02-18,4.975,5.0108,4.9571,4.9929,2469675,0
2014-02-19,4.9123,4.9391,4.8676,4.8765,2345458,0
2014-02-20,4.8854,4.9214,4.8407,4.9123,1350561,0
2014-02-21,4.8945,4.9033,4.8587,4.8587,2315663,0
2014-02-24,4.8587,4.9302,4.8318,4.9033,1957620,0
2014-02-25,4.9033,4.9302,4.8587,4.8765,1810509,0
2014-02-26,4.8587,4.8765,4.8318,4.8407,1827489,0
2014-02-27,4.8765,4.948,4.8765,4.948,1892693,0
2014-02-28,4.975,5.0108,4.948,5.0018,2234128,0
2014-03-03,4.8854,4.9302,4.8765,4.8854,2533448,0
2014-03-04,4.9123,4.9302,4.8587,4.8854,3372820,0
2014-03-05,4.8854,4.9033,4.8676,4.8854,2002629,0
2014-03-06,4.948,4.9839,4.9214,4.9302,2326867,0
2014-03-07,4.948,4.9659,4.9123,4.9391,1595428,0
2014-03-10,4.9123,4.9302,4.8676,4.9033,1669788,0
2014-03-11,4.8854,4.9033,4.8407,4.8407,2047258,0
2014-03-12,4.8318,4.8587,4.8049,4.8229,1728601,0
2014-03-13,4.8139,4.8318,4.7245,4.7334,2690920,0
2014-03-14,4.6976,4.7245,4.6796,4.7156,3365609,0
2014-03-17,4.7424,4.8049,4.7334,4.7869,1801621,0
2014-03-18,4.796,4.8229,4.7692,4.7869,2377939,0
2014-03-19,4.7782,4.7869,4.6796,4.7067,2401940,0
2014-03-20,4.6706,4.7156,4.6617,4.6976,2191379,0
2014-03-21,4.6706,4.6885,4.5722,4.5722,3537307,0
2014-03-24,4.6706,4.7156,4.6528,4.7067,2149115,0
2014-03-25,4.7067,4.7334,4.5992,4.6171,5506858,0
2014-03-26,4.5097,4.5186,4.4828,4.4919,16259578,0
2014-03-27,4.5455,4.5544,4.5186,4.5544,2668818,0
2014-03-28,4.4919,4.5276,4.456,4.4828,3452494,0
2014-03-31,4.5007,4.5544,4.4828,4.5544,4762228,0
2014-04-01,4.5812,4.5992,4.5634,4.5812,3226256,0
2014-04-02,4.6082,4.6617,4.5992,4.6528,3020872,0
2014-04-03,4.6082,4.6171,4.5634,4.5722,2155986,0
2014-04-04,4.6528,4.6617,4.6082,4.6082,2355398,0
2014-04-07,4.5455,4.5455,4.5007,4.5186,1419824,0
2014-04-08,4.4022,4.5097,4.3843,4.4919,4118478,0
2014-04-09,4.5276,4.5902,4.5097,4.5902,5560993,0
2014-04-10,4.5722,4.5812,4.4738,4.4828,2992874,0
2014-04-11,4.4022,4.4292,4.3664,4.3843,2542642,0
2014-04-14,4.3755,4.4113,4.3487,4.3843,2279002,0
2014-04-15,4.3397,4.3397,4.2591,4.3217,3971665,0
2014-04-16,4.3755,4.4382,4.3664,4.4292,1405200,0
2014-04-17,4.5364,4.5455,4.4919,4.4919,5674438,0
2014-04-21,4.5097,4.5276,4.4919,4.5097,1172918,0
2014-04-22,4.5097,4.5902,4.5007,4.5634,4152572,0
2014-04-23,4.5364,4.5634,4.5186,4.5634,2339577,0
2014-04-24,4.5634,4.5812,4.5276,4.5722,1557193,0
2014-04-25,4.5364,4.5544,4.5097,4.5276,2066411,0
2014-04-28,4.5097,4.5364,4.456,4.4919,1489838,0
2014-04-29,4.5276,4.5634,4.5276,4.5455,1483110,0
2014-04-30,4.5902,4.626,4.5812,4.626,1899421,0
2014-05-01,4.8229,4.8765,4.796,4.8765,4924691,0
2014-05-02,4.8587,4.9659,4.8407,4.948,9134351,0
2014-05-05,4.9123,4.9214,4.8587,4.8765,2089659,0
2014-05-06,4.8318,4.8407,4.796,4.8049,1649151,0
2014-05-07,4.7424,4.7512,4.6796,4.7156,3291887,0
2014-05-08,4.7334,4.7603,4.6885,4.6976,3159764,0
2014-05-09,4.6976,4.6976,4.6349,4.6706,2381658,0
2014-05-12,4.6976,4.7245,4.6885,4.7245,1160478,0
2014-05-13,4.6528,4.7067,4.6349,4.6976,1597239,0
2014-05-14,4.6617,4.7067,4.6528,4.6528,2057486,0
2014-05-15,4.5544,4.5544,4.4471,4.5007,3341733,0
2014-05-16,4.4738,4.4919,4.4471,4.4828,2047098,0
2014-05-19,4.465,4.5186,4.456,4.5186,1906775,0
2014-05-20,4.5544,4.5634,4.5276,4.5455,1899595,0
2014-05-21,4.5186,4.5544,4.5097,4.5455,1735684,0
2014-05-22,4.5544,4.5812,4.5276,4.5812,1693190,0
2014-05-23,4.6082,4.6349,4.5812,4.6171,2099053,0
2014-05-27,4.6796,4.7067,4.6617,4.6976,3577683,0
2014-05-28,4.6976,4.7424,4.6796,4.7334,2907313,0
2014-05-29,4.6885,4.6976,4.6617,4.6617,2843238,0
2014-05-30,4.6706,4.7156,4.6706,4.7067,1935786,0
2014-06-02,4.7156,4.7156,4.6706,4.6885,1276562,0
2014-06-03,4.6439,4.6796,4.6349,4.6796,1378183,0
2014-06-04,4.7067,4.7245,4.6885,4.7156,1844114,0
2014-06-05,4.7692,4.796,4.7424,4.796,1999529,0
2014-06-06,4.8407,4.9033,4.8318,4.8765,2270541,0
2014-06-09,4.796,4.796,4.7512,4.7692,2559709,0
2014-06-10,4.7603,4.796,4.7334,4.7782,24755100,0
2014-06-11,4.796,4.8854,4.7782,4.8676,31128863,0
2014-06-12,4.8676,4.8765,4.8229,4.8407,26027717,0
2014-06-13,4.7869,4.7869,4.7424,4.7512,2104604,0
2014-06-16,4.7156,4.7334,4.6976,4.7245,1798168,0
2014-06-17,4.7067,4.8318,4.7067,4.8318,14314886,0
2014-06-18,4.7782,4.8229,4.7512,4.8229,7681247,0
2014-06-19,4.7869,4.8139,4.7692,4.796,9913263,0
2014-06-20,4.7424,4.7512,4.6976,4.6976,3144225,0
2014-06-23,4.6617,4.6796,4.6171,4.6349,2913585,0
2014-06-24,4.5902,4.6082,4.5544,4.5634,2910084,0
2014-06-25,4.5634,4.6171,4.5455,4.6171,3429355,0
2014-06-26,4.6706,4.6796,4.626,4.6617,2991265,0
2014-06-27,4.6349,4.6528,4.6171,4.626,1813717,0
2014-06-30,4.5902,4.6171,4.5812,4.5992,2056143,0
2014-07-01,4.6885,4.6976,4.6706,4.6885,2375710,0
2014-07-02,4.6885,4.7156,4.6885,4.6976,1306471,0
2014-07-03,4.7245,4.7603,4.7156,4.7603,2330730,0
2014-07-07,4.6528,4.7067,4.6439,4.7067,5099209,0
2014-07-08,4.6082,4.6171,4.5455,4.5455,3324677,0
2014-07-09,4.5276,4.5634,4.5186,4.5544,2113590,0
2014-07-10,4.465,4.5544,4.456,4.5455,2550468,0
2014-07-11,4.5186,4.5276,4.4738,4.5276,2491618,0
2014-07-14,4.5634,4.5722,4.5276,4.5364,1827257,0
2014-07-15,4.5722,4.5722,4.5186,4.5544,2077477,0
2014-07-16,4.5992,4.6349,4.5902,4.626,1751674,0
2014-07-17,4.5455,4.5722,4.4919,4.4919,2313619,0
2014-07-18,4.5007,4.5634,4.4919,4.5455,2912604,0
2014-07-21,4.5097,4.5097,4.465,4.4919,2663798,0
2014-07-22,4.5007,4.5364,4.4919,4.5186,1188683,0
2014-07-23,4.5544,4.5634,4.5276,4.5364,1138773,0
2014-07-24,4.5364,4.5544,4.5097,4.5544,2503935,0
2014-07-25,4.6082,4.626,4.5812,4.626,2706192,0
2014-07-28,4.5992,4.626,4.5455,4.626,2127528,0
2014-07-29,4.6439,4.6617,4.6171,4.6528,1688154,0
2014-07-30,4.6796,4.6976,4.6439,4.6796,3584331,0
2014-07-31,4.5186,4.5544,4.4919,4.4919,2557462,0
2014-08-01,4.4919,4.5097,4.4471,4.465,2332703,0
2014-08-04,4.5276,4.5364,4.4471,4.5007,1851281,0
2014-08-05,4.4738,4.4828,4.4022,4.4113,2197939,0
2014-08-06,4.3755,4.4113,4.3755,4.3933,1766205,0
2014-08-07,4.4113,4.4113,4.3397,4.3397,1976968,0
2014-08-08,4.3664,4.4113,4.3664,4.4113,1963489,0
2014-08-11,4.4292,4.4471,4.4113,4.4113,1269843,0
2014-08-12,4.4382,4.456,4.4202,4.4382,1396452,0
2014-08-13,4.456,4.465,4.4292,4.4382,1720170,0
2014-08-14,4.456,4.465,4.4292,4.4382,1057092,0
2014-08-15,4.4738,4.4919,4.4292,4.4471,1217859,0
2014-08-18,4.465,4.4828,4.456,4.4828,1031697,0
2014-08-19,4.4828,4.5007,4.4738,4.4919,1119763,0
2014-08-20,4.4919,4.5186,4.4828,4.5097,907615,0
2014-08-21,4.4919,4.5455,4.4828,4.5276,1499524,0
2014-08-22,4.5455,4.5992,4.5455,4.5902,2710280,0
2014-08-25,4.6082,4.6706,4.6082,4.6617,2466505,0
2014-08-26,4.5902,4.6171,4.5812,4.6082,8134262,0
2014-08-27,4.6171,4.626,4.5812,4.6082,1765876,0
2014-08-28,4.5812,4.5992,4.5544,4.5544,1943800,0
2014-08-29,4.5812,4.5992,4.5544,4.5902,1311199,0
2014-09-02,4.4919,4.4919,4.4382,4.465,2254232,0
2014-09-03,4.4919,4.5007,4.4382,4.465,2045474,0
2014-09-04,4.4471,4.4738,4.4022,4.4113,1789361,0
2014-09-05,4.3843,4.3933,4.3664,4.3933,1624199,0
2014-09-08,4.2054,4.2323,4.1876,4.2054,4757907,0
2014-09-09,4.286,4.2949,4.268,4.268,2520410,0
2014-09-10,4.2771,4.3397,4.2591,4.3217,2309687,0
2014-09-11,4.3575,4.3575,4.3308,4.3397,1763607,0
2014-09-12,4.3843,4.4022,4.3664,4.3933,2396797,0
2014-09-15,4.3397,4.3487,4.3038,4.3217,1933349,0
2014-09-16,4.286,4.3397,4.2771,4.3308,2546947,0
2014-09-17,4.4113,4.4382,4.3843,4.4022,3730418,0
2014-09-18,4.4828,4.5097,4.4738,4.5007,2831925,0
2014-09-19,4.5276,4.5544,4.4919,4.5186,2690495,0
2014-09-22,4.4919,4.5276,4.4828,4.5007,2319908,0
2014-09-23,4.4471,4.456,4.4202,4.4471,18842878,0
2014-09-24,4.4382,4.465,4.4202,4.465,1789266,0
2014-09-25,4.5007,4.5097,4.4738,4.5007,3612061,0
2014-09-26,4.5007,4.5364,4.4738,4.5364,2048206,0
2014-09-29,4.4738,4.5186,4.465,4.5007,2149059,0
2014-09-30,4.5186,4.5276,4.4828,4.5097,1482211,0
2014-10-01,4.5097,4.5186,4.456,4.4919,17905941,0
2014-10-02,4.456,4.465,4.3487,4.4113,2937140,0
2014-10-03,4.456,4.4738,4.4471,4.456,2960990,0
2014-10-06,4.456,4.4738,4.4202,4.456,25084890,0
2014-10-07,4.4202,4.4202,4.3308,4.3308,15731135,0
2014-10-08,4.3487,4.4202,4.3038,4.4202,13617742,0
2014-10-09,4.3664,4.4022,4.2412,4.2502,10107442,0
2014-10-10,4.2949,4.3217,4.2234,4.2234,3849764,0
2014-10-13,4.286,4.3129,4.2323,4.2412,2746743,0
2014-10-14,4.268,4.3038,4.2502,4.2771,4298780,0
2014-10-15,4.2502,4.2591,4.098,4.2054,4759517,0
2014-10-16,4.0533,4.1608,4.0445,4.1517,4048806,0
2014-10-17,4.2502,4.2949,4.2323,4.268,3365877,0
2014-10-20,4.286,4.3397,4.286,4.3397,1843507,0
2014-10-21,4.3487,4.4113,4.3487,4.4113,2760316,0
2014-10-22,4.3575,4.3755,4.3217,4.3217,3656969,0
2014-10-23,4.3664,4.3933,4.3487,4.3575,2589378,0
2014-10-24,4.3843,4.4292,4.3755,4.4202,2028822,0
2014-10-27,4.2771,4.3397,4.268,4.3217,3629995,0
2014-10-28,4.2412,4.286,4.2144,4.2591,2696671,0
2014-10-29,4.2591,4.3038,4.2234,4.2591,1959962,0
2014-10-30,4.2502,4.3129,4.2412,4.286,1855835,0
2014-10-31,4.3397,4.4113,4.3397,4.4022,1955351,0
2014-11-03,4.3755,4.3843,4.3487,4.3487,2639954,0
2014-11-04,4.3575,4.3755,4.3308,4.3755,1771790,0
2014-11-05,4.3933,4.4113,4.3755,4.3933,1486338,0
2014-11-06,4.3487,4.3664,4.2949,4.3129,2479747,0
2014-11-07,4.2949,4.3129,4.2771,4.3129,2807244,0
2014-11-10,4.3129,4.3397,4.3038,4.3217,1299260,0
2014-11-11,4.3308,4.3308,4.3038,4.3308,1211277,0
2014-11-12,4.2771,4.286,4.2502,4.2591,1481124,0
2014-11-13,4.2591,4.3038,4.2591,4.286,2109557,0
2014-11-14,4.268,4.2949,4.268,4.2771,1937093,0
2014-11-17,4.2771,4.3308,4.2771,4.2949,1848283,0
2014-11-18,4.3397,4.3664,4.3217,4.3217,2261333,0
2014-11-19,4.3755,4.4022,4.3575,4.3843,2512420,0
2014-11-20,4.3575,4.3843,4.3308,4.3487,2868096,0
2014-11-21,4.3933,4.4022,4.3487,4.3575,2849238,0
2014-11-24,4.4022,4.4202,4.4022,4.4202,2345621,0
2014-11-25,4.4292,4.4738,4.4292,4.4292,2847735,0
2014-11-26,4.465,4.4828,4.4471,4.465,3114661,0
2014-11-28,4.4828,4.5007,4.465,4.465,1091634,0
2014-12-01,4.4471,4.465,4.4292,4.456,2284915,0
2014-12-02,4.4828,4.5007,4.456,4.465,2900117,0
2014-12-03,4.4828,4.4919,4.4292,4.4471,2536844,0
2014-12-04,4.4382,4.4738,4.4202,4.456,2712683,0
2014-12-05,4.4828,4.5097,4.4738,4.4828,2148869,0
2014-12-08,4.4919,4.5097,4.4382,4.4471,3274493,0
2014-12-09,4.4113,4.4113,4.3664,4.4022,3507924,0
2014-12-10,4.4113,4.4113,4.3397,4.3397,3505234,0
2014-12-11,4.3575,4.3933,4.3129,4.3217,2514728,0
2014-12-12,4.3308,4.3487,4.1876,4.1876,4139269,0
2014-12-15,4.2234,4.2412,4.107,4.1339,4883648,0
2014-12-16,4.1876,4.3308,4.1697,4.2412,3776912,0
2014-12-17,4.268,4.286,4.1608,4.2144,4882240,0
2014-12-18,4.1876,4.2412,4.1787,4.2323,3944380,0
2014-12-19,4.2323,4.268,4.1966,4.2412,4961623,0
2014-12-22,4.2771,4.2771,4.2412,4.2502,2473430,0
2014-12-23,4.2323,4.2591,4.2234,4.2234,2849480,0
2014-12-24,4.2412,4.268,4.2323,4.2323,866881,0
2014-12-26,4.2323,4.268,4.2323,4.2412,1430722,0
2014-12-29,4.1876,4.2323,4.1876,4.1966,2255665,0
2014-12-30,4.2054,4.2054,4.1608,4.1787,1577368,0
2014-12-31,4.1966,4.2054,4.1427,4.1517,1863946,0
2015-01-02,4.1966,4.2054,4.1427,4.1608,1468176,0
2015-01-05,4.0801,4.089,4.0176,4.0445,2215224,0
2015-01-06,3.9818,3.9997,3.8923,3.9192,2592554,0
2015-01-07,3.946,3.9549,3.9013,3.928,2262931,0
2015-01-08,3.946,3.9997,3.946,3.9728,2020587,0
2015-01-09,3.9639,3.9818,3.937,3.9639,2127372,0
2015-01-12,3.9549,3.9818,3.937,3.946,1999521,0
2015-01-13,3.9906,4.0086,3.9102,3.946,2210167,0
2015-01-14,3.946,3.9639,3.9102,3.9549,2299451,0
2015-01-15,3.9728,4.0086,3.9549,3.9728,3095093,0
2015-01-16,3.9906,4.0355,3.9906,4.0355,2678921,0
2015-01-20,4.098,4.1249,4.0712,4.116,4322818,0
2015-01-21,4.0355,4.0712,4.0176,4.0624,2311050,0
2015-01-22,4.0624,4.098,4.0355,4.089,2766311,0
2015-01-23,4.0355,4.0533,4.0176,4.0176,2250637,0
2015-01-26,4.0533,4.1249,4.0355,4.098,1641975,0
2015-01-27,4.0624,4.098,4.0533,4.0712,1678574,0
2015-01-28,4.0533,4.0624,3.9728,3.9728,3115538,0
2015-01-29,4.0086,4.0355,3.9906,4.0355,2237500,0
2015-01-30,3.9906,3.9997,3.928,3.928,2127483,0
2015-02-02,3.9102,3.9639,3.9102,3.9549,3213995,0
2015-02-03,4.0086,4.116,3.9997,4.089,4056781,0
2015-02-04,4.0265,4.0624,4.0086,4.0086,2739175,0
2015-02-05,4.0801,4.1339,4.0712,4.1249,1672807,0
2015-02-06,4.116,4.1427,4.0801,4.098,1638412,0
2015-02-09,4.0533,4.0801,4.0445,4.0533,1223984,0
2015-02-10,4.0712,4.089,4.0445,4.0712,1844085,0
2015-02-11,4.0355,4.0533,4.0176,4.0533,1263915,0
2015-02-12,4.089,4.098,4.0624,4.0801,5323119,0
2015-02-13,4.1249,4.1697,4.116,4.116,8590610,0
2015-02-17,4.2054,4.2412,4.1787,4.2323,2412884,0
2015-02-18,4.2591,4.2771,4.2412,4.2412,1878468,0
2015-02-19,4.2412,4.2591,4.2144,4.2323,1120674,0
2015-02-20,4.2591,4.3217,4.2323,4.3217,1910155,0
2015-02-23,4.3397,4.3933,4.3308,4.3933,4639152,0
2015-02-24,4.3575,4.4022,4.3487,4.3755,5703966,0
2015-02-25,4.3843,4.4022,4.3575,4.3755,4578647,0
2015-02-26,4.3664,4.3664,4.3129,4.3308,1802220,0
2015-02-27,4.3755,4.3933,4.3308,4.3308,3149845,0
2015-03-02,4.3843,4.4382,4.3755,4.4292,3555076,0
2015-03-03,4.3933,4.4022,4.3755,4.4022,3140558,0
2015-03-04,4.3664,4.3843,4.3308,4.3664,2117958,0
2015-03-05,4.3843,4.4382,4.3755,4.4382,1806708,0
2015-03-06,4.3843,4.4113,4.3664,4.3664,1722998,0
2015-03-09,4.3664,4.3933,4.3308,4.3664,2994489,0
2015-03-10,4.2949,4.3129,4.2323,4.2412,1958364,0
2015-03-11,4.2323,4.2412,4.1697,4.1876,2806955,0
2015-03-12,4.2502,4.2771,4.2144,4.2412,6239541,0
2015-03-13,4.2144,4.2323,4.1608,4.2234,6700216,0
2015-03-16,4.2234,4.2771,4.2144,4.2502,4157236,0
2015-03-17,4.2054,4.2502,4.2054,4.2502,2548903,0
2015-03-18,4.1876,4.2949,4.1787,4.2771,1801565,0
2015-03-19,4.2591,4.268,4.1966,4.2144,2638310,0
2015-03-20,4.2949,4.3397,4.2771,4.3397,2850320,0
2015-03-23,4.3308,4.3755,4.3129,4.3755,5250133,0
2015-03-24,4.3397,4.3575,4.3217,4.3487,5873753,0
2015-03-25,4.3397,4.3487,4.2949,4.3038,2864065,0
2015-03-26,4.286,4.2949,4.2502,4.286,2690950,0
2015-03-27,4.2412,4.2591,4.2323,4.2412,2015362,0
2015-03-30,4.2234,4.2591,4.2144,4.2412,1911202,0
2015-03-31,4.1787,4.2234,4.1787,4.1787,2454542,0
2015-04-01,4.2591,4.2771,4.2234,4.2323,3140000,0
2015-04-02,4.2646,4.2827,4.2554,4.2736,1156822,0
2015-04-06,4.2554,4.3369,4.2554,4.3279,1949285,0
2015-04-07,4.3279,4.3549,4.3188,4.3188,12535029,0
2015-04-08,4.3549,4.3638,4.3097,4.3188,3168087,0
2015-04-09,4.2827,4.2917,4.2554,4.2827,2158036,0
2015-04-10,4.2194,4.2375,4.2014,4.2194,1431418,0
2015-04-13,4.2194,4.2464,4.2014,4.2014,8166369,0
2015-04-14,4.2736,4.3188,4.2736,4.3008,3242465,0
2015-04-15,4.3279,4.3638,4.3008,4.3458,3123002,0
2015-04-16,4.3369,4.382,4.3279,4.3729,3322617,0
2015-04-17,4.3097,4.3188,4.2736,4.3097,5229711,0
2015-04-20,4.2646,4.3008,4.2464,4.3008,2789848,0
2015-04-21,4.3008,4.3369,4.2827,4.3188,2516285,0
2015-04-22,4.2917,4.3097,4.2646,4.2917,3654760,0
2015-04-23,4.2827,4.3729,4.2736,4.3458,1839935,0
2015-04-24,4.3638,4.4092,4.3458,4.4092,4127221,0
2015-04-27,4.3458,4.3729,4.3369,4.3369,2343194,0
2015-04-28,4.3279,4.382,4.3008,4.382,1663400,0
2015-04-29,4.3638,4.4001,4.3369,4.3549,2335889,0
2015-04-30,4.3008,4.3458,4.2917,4.3097,2440260,0
2015-05-01,4.617,4.617,4.5536,4.5899,4472444,0
2015-05-04,4.5899,4.635,4.5899,4.626,2049672,0
2015-05-05,4.5989,4.617,4.5627,4.617,12342746,0
2015-05-06,4.617,4.626,4.5807,4.5899,6737748,0
2015-05-07,4.5717,4.5899,4.5357,4.5717,2581695,0
2015-05-08,4.906,4.9152,4.8427,4.888,5897331,0
2015-05-11,4.8969,4.9332,4.8969,4.8969,2348838,0
2015-05-12,4.9513,4.9693,4.9422,4.9693,2644245,0
2015-05-13,5.0144,5.0777,5.0144,5.0687,3141635,0
2015-05-14,5.0868,5.1049,5.0597,5.0958,6719899,0
2015-05-15,5.0777,5.1049,5.0597,5.0868,2608288,0
2015-05-18,5.0144,5.0325,4.9964,4.9964,2965572,0
2015-05-19,4.9602,4.9784,4.9422,4.9422,5436130,0
2015-05-20,4.9422,4.9693,4.9332,4.9602,2335889,0
2015-05-21,4.9874,5.0144,4.9784,4.9964,1931245,0
2015-05-22,4.9784,4.9784,4.9422,4.9513,934355,0
2015-05-26,4.888,4.8969,4.8427,4.8699,1601162,0
2015-05-27,4.8609,4.8969,4.8519,4.8789,1408727,0
2015-05-28,4.8609,4.888,4.8427,4.888,1140335,0
2015-05-29,4.8969,4.9242,4.8519,4.8969,1247688,0
2015-06-01,4.9152,4.9332,4.8789,4.9152,1863864,0
2015-06-02,4.9332,4.9693,4.9332,4.9513,1529955,0
2015-06-03,4.9422,4.9874,4.9332,4.9602,3713182,0
2015-06-04,4.9152,4.9242,4.8609,4.8789,1715752,0
2015-06-05,4.8158,4.8519,4.7977,4.8519,2404953,0
2015-06-08,4.8427,4.8427,4.7977,4.8158,1869486,0
2015-06-09,4.8158,4.8609,4.7886,4.8519,2173037,0
2015-06-10,4.8699,4.9513,4.8609,4.9242,3157310,0
2015-06-11,4.9242,4.9513,4.8789,4.9422,10039104,0
2015-06-12,4.8969,4.9602,4.8789,4.9242,2839148,0
2015-06-15,4.8789,4.9242,4.8609,4.9152,1616252,0
2015-06-16,4.8789,4.9152,4.8699,4.8969,2950160,0
2015-06-17,4.9513,4.9693,4.9152,4.9513,2081768,0
2015-06-18,4.9513,4.9784,4.9513,4.9693,1386924,0
2015-06-19,4.9874,5.0144,4.9693,4.9784,1936557,0
2015-06-22,5.0144,5.0235,4.9874,4.9964,1989351,0
2015-06-23,4.9874,5.0055,4.9693,4.9874,1272723,0
2015-06-24,4.9964,5.0055,4.9602,4.9784,1459419,0
2015-06-25,5.0235,5.0325,4.9964,5.0144,1578952,0
2015-06-26,4.9964,5.0144,4.9693,4.9874,1215259,0
2015-06-29,4.9242,4.9513,4.8519,4.8609,2422108,0
2015-06-30,4.9242,4.9422,4.8519,4.906,2361490,0
2015-07-01,4.9242,4.9602,4.8969,4.9332,1321733,0
2015-07-02,4.906,4.906,4.8789,4.888,810284,0
2015-07-06,4.7705,4.7886,4.7524,4.7886,1285430,0
2015-07-07,4.7705,4.7977,4.6982,4.7796,2350277,0
2015-07-08,4.644,4.644,4.5627,4.5717,2398534,0
2015-07-09,4.6802,4.6982,4.6531,4.6621,1468162,0
2015-07-10,4.7615,4.7705,4.7344,4.7705,3300127,0
2015-07-13,4.8158,4.8337,4.7886,4.8066,2265717,0
2015-07-14,4.8337,4.8789,4.8248,4.8699,1179940,0
2015-07-15,4.8519,4.8789,4.8427,4.8609,1984371,0
2015-07-16,4.8789,4.9242,4.8789,4.9242,1442928,0
2015-07-17,4.9332,4.9784,4.9332,4.9693,1489413,0
2015-07-20,4.9602,5.0055,4.9422,4.9964,3831278,0
2015-07-21,4.9874,4.9874,4.9332,4.9422,1619683,0
2015-07-22,4.9332,4.9693,4.9242,4.9602,1053337,0
2015-07-23,4.9242,4.9332,4.8248,4.8427,5933189,0
2015-07-24,4.8337,4.8519,4.7796,4.7886,1435401,0
2015-07-27,4.8066,4.8337,4.7977,4.8158,12302680,0
2015-07-28,4.8427,4.8609,4.8337,4.8609,2062509,0
2015-07-29,4.8789,4.8969,4.8699,4.8789,1110667,0
2015-07-30,4.906,4.906,4.8699,4.888,1289525,0
2015-07-31,4.7796,4.7886,4.7344,4.7524,4285286,0
2015-08-03,4.7615,4.7705,4.6891,4.7254,2972474,0
2015-08-04,4.6982,4.6982,4.6621,4.6802,1482883,0
2015-08-05,4.7073,4.7344,4.6711,4.6982,1706455,0
2015-08-06,4.7073,4.7615,4.6982,4.7435,4124434,0
2015-08-07,4.644,4.6531,4.608,4.644,5036244,0
2015-08-10,4.5717,4.6531,4.5717,4.635,1678009,0
2015-08-11,4.617,4.626,4.5899,4.608,1884729,0
2015-08-12,4.5684,4.605,4.532,4.5959,2009175,0
2015-08-13,4.5684,4.5959,4.5412,4.5776,2114014,0
2015-08-14,4.5959,4.6323,4.5959,4.6323,3575522,0
2015-08-17,4.5959,4.605,4.5776,4.5867,1849502,0
2015-08-18,4.6323,4.6413,4.605,4.6141,1355351,0
2015-08-19,4.5776,4.5867,4.5228,4.5593,2454415,0
2015-08-20,4.532,4.5412,4.4863,4.5228,4420710,0
2015-08-21,4.4317,4.4499,4.3405,4.3405,3987753,0
2015-08-24,4.2402,4.3313,4.1763,4.2311,5473441,0
2015-08-25,4.4499,4.4499,4.3222,4.3222,3552383,0
2015-08-26,4.4133,4.4226,4.304,4.4133,2760162,0
2015-08-27,4.4133,4.4499,4.3861,4.4317,3347966,0
2015-08-28,4.3679,4.3952,4.3496,4.3952,1816822,0
2015-08-31,4.3769,4.4043,4.3496,4.3587,1371911,0
2015-09-01,4.2675,4.2767,4.2038,4.2311,1853779,0
2015-09-02,4.3132,4.3222,4.2493,4.3132,2065103,0
2015-09-03,4.3132,4.3405,4.2949,4.304,1557355,0
2015-09-04,4.2311,4.2493,4.2128,4.2311,2772663,0
2015-09-08,4.3222,4.3313,4.2858,4.3313,1291307,0
2015-09-09,4.3679,4.3769,4.3132,4.3132,2241117,0
2015-09-10,4.304,4.3587,4.304,4.3405,1639647,0
2015-09-11,4.2949,4.3222,4.2858,4.3222,896621,0
2015-09-14,4.2402,4.2675,4.2038,4.2675,2595224,0
2015-09-15,4.2675,4.304,4.2585,4.304,3058350,0
2015-09-16,4.304,4.3405,4.2949,4.3405,1423782,0
2015-09-17,4.2493,4.3222,4.2311,4.2585,3179352,0
2015-09-18,4.1763,4.2038,4.1581,4.1763,2327093,0
2015-09-21,4.222,4.2493,4.2038,4.222,1955768,0
2015-09-22,4.1399,4.1489,4.076,4.1034,2243639,0
2015-09-23,4.1307,4.1399,4.0669,4.076,1103012,0
2015-09-24,4.1489,4.1946,4.1399,4.1763,2975677,0
2015-09-25,4.2128,4.2402,4.1763,4.1946,2541927,0
2015-09-28,4.1672,4.1672,4.0943,4.1216,2027886,0
2015-09-29,4.1034,4.1125,4.076,4.1034,3077971,0
2015-09-30,4.1854,4.1946,4.1489,4.1946,1463371,0
2015-10-01,4.222,4.2402,4.1672,4.2038,1583236,0
2015-10-02,4.2767,4.3405,4.2493,4.3405,2369424,0
2015-10-05,4.3222,4.3587,4.304,4.3496,2605025,0
2015-10-06,4.2949,4.3496,4.2858,4.3496,3902652,0
2015-10-07,4.3496,4.3679,4.3132,4.3587,2397937,0
2015-10-08,4.2858,4.3679,4.2585,4.3496,2007858,0
2015-10-09,4.3679,4.3769,4.3496,4.3769,1923527,0
2015-10-12,4.3132,4.3132,4.2858,4.304,1557366,0
2015-10-13,4.1946,4.222,4.1763,4.1854,10428384,0
2015-10-14,4.1946,4.2402,4.1946,4.2038,10952913,0
2015-10-15,4.222,4.3132,4.222,4.2949,2504094,0
2015-10-16,4.2858,4.3313,4.2675,4.3222,3379879,0
2015-10-19,4.304,4.3496,4.2949,4.3405,8305850,0
2015-10-20,4.3132,4.3313,4.2949,4.3132,2443909,0
2015-10-21,4.3313,4.3587,4.3132,4.3313,1573804,0
2015-10-22,4.3222,4.3861,4.3222,4.3861,1913326,0
2015-10-23,4.3861,4.4226,4.3861,4.4043,2970608,0
2015-10-26,4.3952,4.4043,4.3769,4.4043,1082834,0
2015-10-27,4.3769,4.3769,4.3405,4.3587,1303041,0
2015-10-28,4.1763,4.2038,4.1581,4.1763,3075230,0
2015-10-29,4.1581,4.1946,4.1581,4.1763,1897207,0
2015-10-30,4.1763,4.2038,4.1399,4.1763,2174660,0
2015-11-02,4.2493,4.2858,4.2493,4.2767,12235163,0
2015-11-03,4.2038,4.2767,4.1946,4.2675,3018095,0
2015-11-04,4.2493,4.2585,4.1581,4.222,8199933,0
2015-11-05,4.1216,4.1307,4.0669,4.076,3787723,0
2015-11-06,4.0852,4.1216,4.076,4.0943,1730515,0
2015-11-09,4.0943,4.1034,4.0578,4.076,1634303,0
2015-11-10,4.076,4.076,4.0305,4.0487,13510194,0
2015-11-11,4.1125,4.1216,4.076,4.1034,4595516,0
2015-11-12,4.0578,4.076,4.0305,4.0305,1721742,0
2015-11-13,4.076,4.076,4.0214,4.0305,12060092,0
2015-11-16,4.0578,4.1307,4.0395,4.1216,3877320,0
2015-11-17,4.1216,4.1489,4.1034,4.1307,3375931,0
2015-11-18,4.1307,4.1672,4.1216,4.1581,3896292,0
2015-11-19,4.1581,4.1581,4.1125,4.1399,9234680,0
2015-11-20,4.0578,4.0669,4.0123,4.0123,13271453,0
2015-11-23,4.0031,4.0214,3.9575,3.9757,3419139,0
2015-11-24,3.9666,3.9848,3.9575,3.9848,2979492,0
2015-11-25,4.0031,4.0305,3.994,4.0214,3227006,0
2015-11-27,4.0669,4.076,4.0487,4.0578,2244407,0
2015-11-30,4.0123,4.0487,4.0123,4.0395,2042074,0
2015-12-01,4.1489,4.1763,4.1399,4.1672,3143000,0
2015-12-02,4.1399,4.1489,4.0578,4.076,2586124,0
2015-12-03,4.1034,4.1125,4.0487,4.076,5743408,0
2015-12-04,4.0669,4.1489,4.0669,4.1399,5252192,0
2015-12-07,4.0669,4.076,4.0305,4.0395,3563130,0
2015-12-08,3.9757,3.994,3.9394,3.9484,2868821,0
2015-12-09,3.9575,4.0031,3.9302,3.9666,6288637,0
2015-12-10,4.0395,4.0669,4.0123,4.0214,3888615,0
2015-12-11,3.9666,3.9757,3.8936,3.921,4028987,0
2015-12-14,3.9119,3.9302,3.8298,3.8754,4000043,0
2015-12-15,3.9484,3.9757,3.8846,3.9028,5185405,0
2015-12-16,3.9119,3.9575,3.8754,3.9575,2946264,0
2015-12-17,3.9575,3.9666,3.9028,3.9119,3315834,0
2015-12-18,3.9394,3.9484,3.8846,3.8846,3060425,0
2015-12-21,3.9484,3.9666,3.8936,3.9119,3500072,0
2015-12-22,3.921,3.9302,3.8936,3.921,2884819,0
2015-12-23,4.0123,4.0669,4.0123,4.0669,3191474,0
2015-12-24,4.0669,4.0943,4.0578,4.076,1247081,0
2015-12-28,4.0578,4.0669,4.0168,4.0487,2984232,0
2015-12-29,4.0214,4.076,4.0214,4.0669,2240775,0
2015-12-30,4.0123,4.0487,4.0123,4.0305,1552047,0
2015-12-31,4.0214,4.0214,3.9757,3.9757,1241791,0
2016-01-04,3.9028,3.9394,3.8664,3.9394,6167214,0
2016-01-05,3.9028,3.9394,3.8754,3.921,8721936,0
2016-01-06,3.8389,3.8573,3.8025,3.8115,6036571,0
2016-01-07,3.7386,3.7843,3.7114,3.7204,8002453,0
2016-01-08,3.7751,3.7843,3.7114,3.7204,11373704,0
2016-01-11,3.7477,3.7568,3.7067,3.7568,12372024,0
2016-01-12,3.7386,3.7477,3.6748,3.7204,4997787,0
2016-01-13,3.6293,3.6475,3.529,3.5472,8055250,0
2016-01-14,3.529,3.5927,3.4879,3.5745,4224450,0
2016-01-15,3.456,3.4651,3.383,3.4469,6927226,0
2016-01-19,3.4834,3.4925,3.4104,3.4286,6023465,0
2016-01-20,3.3556,3.3739,3.3101,3.3465,8797198,0
2016-01-21,3.3648,3.4195,3.3283,3.3922,3384499,0
2016-01-22,3.529,3.5563,3.4971,3.5381,7773718,0
2016-01-25,3.3739,3.3828,3.3283,3.3375,11662172,0
2016-01-26,3.4012,3.5107,3.3922,3.4834,10720016,0
2016-01-27,3.3922,3.4651,3.3739,3.383,4681751,0
2016-01-28,3.4286,3.4376,3.383,3.4195,4369255,0
2016-01-29,3.4195,3.4834,3.3922,3.4742,3869217,0
2016-02-01,3.4012,3.4469,3.3739,3.4469,3131220,0
2016-02-02,3.3101,3.3101,3.2554,3.2736,3903142,0
2016-02-03,3.3192,3.3192,3.2281,3.301,4054455,0
2016-02-04,3.301,3.4059,3.301,3.3922,3703712,0
2016-02-05,3.3375,3.3465,3.2828,3.301,3616439,0
2016-02-08,3.2006,3.2189,3.1368,3.1642,2890299,0
2016-02-09,3.0365,3.1277,3.0365,3.1185,3953019,0
2016-02-10,3.1185,3.1459,3.0912,3.1095,3308385,0
2016-02-11,3.0274,3.0548,2.9818,3.0274,4580868,0
2016-02-12,3.0638,3.1459,3.0457,3.1459,2513612,0
2016-02-16,3.2006,3.2281,3.1733,3.2098,2366740,0
2016-02-17,3.301,3.3329,3.2828,3.3101,3967935,0
2016-02-18,3.3375,3.3388,3.2736,3.2828,2093385,0
2016-02-19,3.2554,3.2736,3.2098,3.2736,3331130,0
2016-02-22,3.2828,3.3192,3.2828,3.301,1848805,0
2016-02-23,3.2828,3.2918,3.2554,3.2645,3255222,0
2016-02-24,3.2189,3.2371,3.1824,3.2189,3791802,0
2016-02-25,3.6019,3.6748,3.521,3.6656,5187005,0
2016-02-26,3.7114,3.7295,3.6656,3.6748,3260039,0
2016-02-29,3.6931,3.7386,3.6704,3.6931,3957472,0
2016-03-01,3.7295,3.8025,3.7204,3.8025,2868100,0
2016-03-02,3.766,3.8298,3.7568,3.8298,4144077,0
2016-03-03,3.7843,3.8389,3.7568,3.8389,3960689,0
2016-03-04,3.8115,3.8664,3.8025,3.8664,4841914,0
2016-03-07,3.7751,3.8573,3.766,3.8481,3930034,0
2016-03-08,3.7386,3.7386,3.6839,3.7204,3725976,0
2016-03-09,3.7114,3.7295,3.6566,3.6656,2241469,0
2016-03-10,3.6748,3.7022,3.6293,3.6566,4102576,0
2016-03-11,3.7204,3.766,3.7114,3.766,3284215,0
2016-03-14,3.7204,3.7386,3.7022,3.7295,4257815,0
2016-03-15,3.6384,3.6566,3.6019,3.6384,3643248,0
2016-03-16,3.5745,3.6475,3.5745,3.6384,3054583,0
2016-03-17,3.6748,3.7204,3.6566,3.7022,1943743,0
2016-03-18,3.766,3.7843,3.725,3.7295,1883688,0
2016-03-21,3.7114,3.7295,3.6931,3.7114,2164747,0
2016-03-22,3.611,3.6566,3.611,3.611,4760064,0
2016-03-23,3.611,3.611,3.5563,3.5563,2072024,0
2016-03-24,3.5563,3.5655,3.529,3.5655,2486240,0
2016-03-28,3.5836,3.6019,3.5655,3.5836,1448478,0
2016-03-29,3.5745,3.611,3.5472,3.611,2620851,0
2016-03-30,3.611,3.6155,3.5836,3.6019,2351571,0
2016-03-31,3.5927,3.6202,3.5927,3.6019,4341848,0
2016-04-01,3.5472,3.6202,3.529,3.611,5740422,0
2016-04-04,3.611,3.6475,3.5927,3.6293,3508994,0
2016-04-05,3.5381,3.5381,3.5061,3.5197,13048144,0
2016-04-06,3.5399,3.5869,3.5071,3.5869,3805031,0
2016-04-07,3.5118,3.5212,3.446,3.4648,4861420,0
2016-04-08,3.5306,3.5588,3.5024,3.5212,3911366,0
2016-04-11,3.5681,3.5963,3.5588,3.5869,7033979,0
2016-04-12,3.5963,3.6621,3.5588,3.6526,6720623,0
2016-04-13,3.7559,3.7747,3.7277,3.7747,2341983,0
2016-04-14,3.7466,3.7466,3.6902,3.7089,17912981,0
2016-04-15,3.6996,3.7184,3.6808,3.6902,2319362,0
2016-04-18,3.6808,3.7466,3.6713,3.7372,2160324,0
2016-04-19,3.7559,3.7747,3.7089,3.7372,1982351,0
2016-04-20,3.7089,3.7372,3.6996,3.7089,4163572,0
2016-04-21,3.7372,3.7747,3.7277,3.7747,7932470,0
2016-04-22,3.7372,3.7841,3.7277,3.7653,5213564,0
2016-04-25,3.7559,3.7747,3.7277,3.7653,4673990,0
2016-04-26,3.8781,3.9156,3.8592,3.9062,3022593,0
2016-04-27,3.8592,3.8873,3.8217,3.8781,3537665,0
2016-04-28,3.7653,3.8217,3.7653,3.7747,3086524,0
2016-04-29,3.7372,3.77,3.7277,3.7466,2183677,0
2016-05-02,3.7747,3.7935,3.7466,3.7935,1400692,0
2016-05-03,3.6902,3.6996,3.6433,3.6621,1669806,0
2016-05-04,3.6057,3.6292,3.5681,3.6057,2845194,0
2016-05-05,3.5588,3.5681,3.5024,3.5118,5873381,0
2016-05-06,3.5306,3.6057,3.5306,3.5963,1670647,0
2016-05-09,3.5588,3.5775,3.5306,3.5306,2780189,0
2016-05-10,3.5775,3.6244,3.5681,3.6152,2340980,0
2016-05-11,3.5963,3.6338,3.5775,3.5963,1499948,0
2016-05-12,3.6244,3.6433,3.5615,3.5869,1397637,0
2016-05-13,3.6057,3.6338,3.5963,3.5963,1823900,0
2016-05-16,3.6244,3.6713,3.6244,3.6621,2292304,0
2016-05-17,3.6996,3.7184,3.6808,3.6996,2474563,0
2016-05-18,3.8122,3.8827,3.8028,3.8781,3730446,0
2016-05-19,3.8873,3.8968,3.831,3.8686,2168823,0
2016-05-20,3.8686,3.8873,3.8592,3.8592,1417382,0
2016-05-23,3.8686,3.8968,3.8592,3.8686,2151461,0
2016-05-24,3.9906,4.047,3.9813,4.047,3733045,0
2016-05-25,4.0846,4.1502,4.0846,4.1315,4623703,0
2016-05-26,4.0846,4.1033,4.0377,4.0657,1526624,0
2016-05-27,4.047,4.0657,4.0188,4.047,2026359,0
2016-05-31,4.0565,4.0751,3.9625,3.9906,2532675,0
2016-06-01,3.8873,3.9437,3.8827,3.9342,1595551,0
2016-06-02,3.9062,3.925,3.8873,3.9062,2490325,0
2016-06-03,3.8968,3.9156,3.8498,3.9062,2925304,0
2016-06-06,3.831,3.8686,3.8217,3.8592,6175739,0
2016-06-07,3.8873,3.9156,3.8873,3.8968,2712597,0
2016-06-08,3.8873,3.8873,3.8592,3.8592,1480621,0
2016-06-09,3.831,3.8404,3.8028,3.8404,2001543,0
2016-06-10,3.6996,3.7089,3.6244,3.6244,2920505,0
2016-06-13,3.4929,3.5306,3.4742,3.4742,3213537,0
2016-06-14,3.4084,3.446,3.3522,3.446,13726757,0
2016-06-15,3.4179,3.446,3.3897,3.3897,5313962,0
2016-06-16,3.324,3.3804,3.2864,3.3709,6704040,0
2016-06-17,3.5024,3.5869,3.4837,3.5775,3524671,0
2016-06-20,3.8781,3.9156,3.8592,3.8686,4489956,0
2016-06-21,3.8968,3.9531,3.8686,3.925,3307827,0
2016-06-22,3.925,3.9813,3.9156,3.925,4035111,0
2016-06-23,4.0188,4.0799,3.9766,4.0751,3967259,0
2016-06-24,3.0048,3.1925,2.9766,3.1268,46971284,0
2016-06-27,2.6573,2.6855,2.5635,2.6104,34612222,0
2016-06-28,2.8075,2.9202,2.77,2.8826,22464809,0
2016-06-29,2.8639,2.8826,2.8357,2.8545,11855317,0
2016-06-30,2.7606,2.8075,2.7136,2.7887,10492960,0
2016-07-01,2.7887,2.7982,2.7511,2.7887,18465036,0
2016-07-05,2.5822,2.601,2.5446,2.5727,51671716,0
2016-07-06,2.4131,2.432,2.3193,2.3944,36300303,0
2016-07-07,2.479,2.5071,2.4038,2.4413,46741859,0
2016-07-08,2.5635,2.601,2.5446,2.5727,10181444,0
2016-07-11,2.695,2.7136,2.6667,2.695,11506861,0
2016-07-12,2.8545,2.8733,2.8075,2.8357,58476503,0
2016-07-13,2.8357,2.8357,2.7794,2.8075,33457949,0
2016-07-14,2.8545,2.8826,2.8357,2.8639,10028790,0
2016-07-15,2.8733,2.8733,2.817,2.8357,6539429,0
2016-07-18,2.7982,2.8357,2.7794,2.817,7099806,0
2016-07-19,2.77,2.7982,2.7606,2.7606,6961529,0
2016-07-20,2.8451,2.8639,2.8264,2.8545,6969240,0
2016-07-21,2.8545,2.8733,2.8075,2.8264,6822624,0
2016-07-22,2.77,2.77,2.723,2.7419,6917267,0
2016-07-25,2.7136,2.723,2.6761,2.6855,11204708,0
2016-07-26,2.7419,2.7606,2.7136,2.7324,5313496,0
2016-07-27,2.7887,2.8264,2.7887,2.7982,5590803,0
2016-07-28,2.695,2.695,2.6197,2.6479,11269939,0
2016-07-29,2.7042,2.7136,2.6761,2.6855,4008380,0
2016-08-01,2.6855,2.7042,2.6667,2.6667,3687418,0
2016-08-02,2.6855,2.695,2.6667,2.6855,4263416,0
2016-08-03,2.695,2.723,2.695,2.7042,5395155,0
2016-08-04,2.6761,2.6761,2.6151,2.6386,6738379,0
2016-08-05,2.6104,2.723,2.5915,2.7136,9843570,0
2016-08-08,2.7136,2.7606,2.709,2.7324,5708710,0
2016-08-09,2.723,2.7606,2.723,2.7606,4555798,0
2016-08-10,2.794,2.794,2.7559,2.7653,2696605,0
2016-08-11,2.7749,2.813,2.7653,2.7845,3908705,0
2016-08-12,2.8035,2.813,2.7749,2.794,3516061,0
2016-08-15,2.7653,2.7653,2.7273,2.7463,3145201,0
2016-08-16,2.7463,2.7653,2.7273,2.7368,2654701,0
2016-08-17,2.7177,2.7368,2.6986,2.7368,2352618,0
2016-08-18,2.7463,2.7749,2.7463,2.7653,2375201,0
2016-08-19,2.7653,2.8322,2.7463,2.813,6689914,0
2016-08-22,2.8226,2.8608,2.813,2.8608,3660613,0
2016-08-23,2.9084,2.9656,2.9084,2.9465,6451938,0
2016-08-24,3.0324,3.061,3.0134,3.0134,7428347,0
2016-08-25,3.0038,3.0134,2.9656,2.9752,5148421,0
2016-08-26,2.9847,3.0134,2.9179,2.9465,4962551,0
2016-08-29,2.9179,2.9847,2.9179,2.9561,2322815,0
2016-08-30,2.9942,3.0134,2.9847,3.0134,5612575,0
2016-08-31,3.0419,3.0801,3.0134,3.061,8327050,0
2016-09-01,3.1373,3.1659,3.0991,3.1468,7686882,0
2016-09-02,3.1659,3.1659,3.1277,3.1564,3357920,0
2016-09-06,3.0705,3.0801,3.0134,3.0228,5039994,0
2016-09-07,2.9942,3.0038,2.9752,2.9847,4178938,0
2016-09-08,2.9942,3.0515,2.9942,3.0228,10291323,0
2016-09-09,3.0419,3.061,3.0134,3.0228,2655803,0
2016-09-12,2.9275,2.9847,2.9179,2.9656,3679586,0
2016-09-13,2.9275,2.9275,2.8703,2.8989,3757289,0
2016-09-14,2.9084,2.9275,2.8989,2.8989,2283180,0
2016-09-15,2.8893,2.9179,2.8703,2.9084,3960946,0
2016-09-16,2.8798,2.8893,2.8512,2.8608,2981433,0
2016-09-19,2.8893,2.8989,2.8608,2.8703,1805633,0
2016-09-20,2.8608,2.8703,2.8416,2.8416,2466871,0
2016-09-21,2.8989,2.9084,2.8703,2.9084,3162730,0
2016-09-22,2.8989,2.9179,2.8798,2.8893,2497772,0
2016-09-23,2.8226,2.8322,2.813,2.813,3009673,0
2016-09-26,2.7177,2.7653,2.7082,2.7463,12334081,0
2016-09-27,2.7273,2.8035,2.7177,2.7845,11075162,0
2016-09-28,2.8035,2.8416,2.7845,2.8416,2775226,0
2016-09-29,2.8226,2.8416,2.7273,2.7368,5089911,0
2016-09-30,2.7368,2.7653,2.7082,2.7368,12696985,0
2016-10-03,2.7177,2.7368,2.6796,2.6891,7996741,0
2016-10-04,2.7082,2.7273,2.6605,2.6796,6366783,0
2016-10-05,2.6891,2.7177,2.6796,2.7082,2189986,0
2016-10-06,2.7082,2.7082,2.6796,2.6891,4007326,0
2016-10-07,2.527,2.5556,2.4984,2.5365,11659851,0
2016-10-10,2.5174,2.5365,2.508,2.5174,4443727,0
2016-10-11,2.5365,2.5651,2.5174,2.527,12795349,0
2016-10-12,2.5174,2.5365,2.4984,2.508,3239960,0
2016-10-13,2.4698,2.4984,2.4411,2.4984,4181954,0
2016-10-14,2.508,2.5174,2.4793,2.4984,3311031,0
2016-10-17,2.4984,2.508,2.4888,2.4888,4067208,0
2016-10-18,2.5651,2.5937,2.5556,2.5842,6035675,0
2016-10-19,2.5937,2.6319,2.5842,2.6033,2626575,0
2016-10-20,2.6128,2.651,2.6128,2.6319,2940159,0
2016-10-21,2.6128,2.6223,2.5937,2.6033,2343369,0
2016-10-24,2.6128,2.6128,2.5842,2.6033,2465008,0
2016-10-25,2.5842,2.6033,2.5842,2.6033,3259781,0
2016-10-26,2.6033,2.651,2.6033,2.6223,3585803,0
2016-10-27,2.6891,2.7177,2.6796,2.6986,3631838,0
2016-10-28,2.6986,2.7273,2.6891,2.6986,3441813,0
2016-10-31,2.6986,2.7082,2.6891,2.6891,3788541,0
2016-11-01,2.6891,2.6986,2.6319,2.6605,5170389,0
2016-11-02,2.6605,2.67,2.6033,2.6223,3700594,0
2016-11-03,2.7273,2.7368,2.67,2.67,5265997,0
2016-11-04,2.6986,2.7082,2.6414,2.651,6115976,0
2016-11-07,2.6796,2.6986,2.6653,2.6891,5693875,0
2016-11-08,2.6796,2.7177,2.67,2.7082,5172294,0
2016-11-09,2.67,2.7845,2.67,2.7749,6000537,0
2016-11-10,2.8893,2.9179,2.8512,2.8893,9275199,0
2016-11-11,2.8703,2.8989,2.8608,2.8893,4700941,0
2016-11-14,2.8893,2.9179,2.8798,2.9084,5099619,0
2016-11-15,2.9465,2.9752,2.9179,2.9752,11482489,0
2016-11-16,2.8989,2.9084,2.8608,2.8798,4787064,0
2016-11-17,2.8703,2.8893,2.8512,2.8703,3640389,0
2016-11-18,2.8322,2.8416,2.794,2.8226,5242382,0
2016-11-21,2.8322,2.8559,2.813,2.8512,4670771,0
2016-11-22,2.8608,2.8703,2.8226,2.8608,6355033,0
2016-11-23,2.8226,2.8564,2.813,2.8512,6537837,0
2016-11-25,2.813,2.8322,2.794,2.813,2324797,0
2016-11-28,2.7749,2.7845,2.7273,2.7368,5960727,0
2016-11-29,2.7463,2.7749,2.7368,2.7559,6561258,0
2016-11-30,2.7653,2.7988,2.7559,2.7845,7655279,0
2016-12-01,2.7845,2.794,2.7463,2.7749,5941179,0
2016-12-02,2.7845,2.813,2.7702,2.8035,4517188,0
2016-12-05,2.8322,2.8608,2.8226,2.8416,6088803,0
2016-12-06,2.8798,2.9275,2.8608,2.9275,6803036,0
2016-12-07,2.9752,3.0419,2.9656,3.0419,10482410,0
2016-12-08,3.0419,3.061,3.0228,3.0419,5592835,0
2016-12-09,3.0038,3.0228,2.9752,2.9942,4634202,0
2016-12-12,2.9942,3.0134,2.9847,3.0134,5084360,0
2016-12-13,3.061,3.0705,3.0134,3.0324,14153316,0
2016-12-14,3.061,3.0801,2.9942,3.0038,9877653,0
2016-12-15,3.0324,3.0705,3.0134,3.0515,6487206,0
2016-12-16,3.0515,3.0515,3.0228,3.0419,4381315,0
2016-12-19,2.9847,2.9942,2.9465,2.9656,5865499,0
2016-12-20,3.0228,3.0515,3.0134,3.0419,5757591,0
2016-12-21,3.0419,3.0705,3.0371,3.061,8528157,0
2016-12-22,3.0419,3.0515,2.9847,2.9847,7573167,0
2016-12-23,3.0038,3.0038,2.9561,2.9847,3633963,0
2016-12-27,2.9752,3.0134,2.9561,2.9847,5160093,0
2016-12-28,2.9561,2.9847,2.9418,2.9465,4165485,0
2016-12-29,2.9371,2.9465,2.9179,2.9465,4967857,0
2016-12-30,2.9371,2.9752,2.9275,2.9561,4384397,0
2017-01-03,3.0228,3.0801,3.0228,3.0705,9719390,0
2017-01-04,3.0515,3.0896,3.0419,3.0705,6254923,0
2017-01-05,3.0705,3.1468,3.061,3.1373,9854642,0
2017-01-06,3.1182,3.1468,3.1087,3.1182,5176533,0
2017-01-09,3.0419,3.0896,3.0228,3.061,6912842,0
2017-01-10,3.1087,3.1373,3.0991,3.1182,4577066,0
2017-01-11,3.1087,3.1468,3.0896,3.1373,6724676,0
2017-01-12,3.1659,3.185,3.1087,3.1564,11041734,0
2017-01-13,3.1087,3.1334,3.0896,3.1087,5406941,0
2017-01-17,3.1564,3.1754,3.1373,3.1564,16441716,0
2017-01-18,3.1087,3.1182,3.0753,3.0991,5650538,0
2017-01-19,3.1087,3.1182,3.0419,3.0705,21808491,0
2017-01-20,3.0896,3.1182,3.0705,3.1182,4632099,0
2017-01-23,3.0896,3.1277,3.0801,3.1182,4511441,0
2017-01-24,3.1087,3.1182,3.0848,3.1087,5078506,0
2017-01-25,3.1564,3.2088,3.1564,3.185,4936773,0
2017-01-26,3.204,3.2327,3.1945,3.2231,4061176,0
2017-01-27,3.185,3.1945,3.1564,3.1659,3614712,0
2017-01-30,3.1468,3.1564,3.1182,3.1373,5417464,0
2017-01-31,3.1564,3.1754,3.1468,3.1659,8985586,0
2017-02-01,3.2136,3.2231,3.1754,3.204,3772184,0
2017-02-02,3.1468,3.1516,3.1277,3.1468,2934876,0
2017-02-03,3.1754,3.1945,3.1659,3.185,5133262,0
2017-02-06,3.185,3.185,3.1659,3.1754,3154462,0
2017-02-07,3.1659,3.204,3.1564,3.1945,2743397,0
2017-02-08,3.1564,3.1945,3.1373,3.185,6123554,0
2017-02-09,3.1754,3.2327,3.1659,3.2136,5628202,0
2017-02-10,3.1659,3.204,3.1564,3.185,4600364,0
2017-02-13,3.1754,3.2231,3.1754,3.2136,4981449,0
2017-02-14,3.2136,3.2421,3.1945,3.2231,3218902,0
2017-02-15,3.2421,3.2803,3.2421,3.2803,4453717,0
2017-02-16,3.2803,3.2803,3.2421,3.2613,4477471,0
2017-02-17,3.2136,3.2317,3.185,3.204,9468840,0
2017-02-21,3.2327,3.2421,3.204,3.2327,4742491,0
2017-02-22,3.3566,3.3757,3.347,3.3757,6142618,0
2017-02-23,3.4043,3.4139,3.3662,3.3757,6679079,0
2017-02-24,3.328,3.3566,3.3089,3.3376,6857749,0
2017-02-27,3.328,3.3662,3.3184,3.3662,5423092,0
2017-02-28,3.3089,3.3184,3.2899,3.2994,4259904,0
2017-03-01,3.2803,3.2994,3.2707,3.2803,5654494,0
2017-03-02,3.2899,3.2994,3.2517,3.2517,3347671,0
2017-03-03,3.2421,3.2613,3.2231,3.2613,2505516,0
2017-03-06,3.2231,3.2231,3.1945,3.204,2445089,0
2017-03-07,3.1754,3.1945,3.1659,3.1945,3452245,0
2017-03-08,3.2231,3.2517,3.204,3.2231,5004777,0
2017-03-09,3.2517,3.2517,3.2231,3.2327,3871125,0
2017-03-10,3.2613,3.2707,3.2327,3.2613,3286148,0
2017-03-13,3.2517,3.2707,3.2421,3.2707,4194043,0
2017-03-14,3.1468,3.2421,3.1373,3.2421,11785206,0
2017-03-15,3.2421,3.2899,3.2279,3.2613,48155364,0
2017-03-16,3.2994,3.3662,3.2994,3.3566,54100972,0
2017-03-17,3.3566,3.3566,3.3089,3.328,29860692,0
2017-03-20,3.3184,3.347,3.3089,3.3184,18948639,0
2017-03-21,3.3662,3.3757,3.2994,3.3184,28305630,0
2017-03-22,3.2707,3.2899,3.2517,3.2803,4338337,0
2017-03-23,3.2803,3.3376,3.2707,3.3089,5004714,0
2017-03-24,3.3089,3.3089,3.2707,3.2994,4142810,0
2017-03-27,3.2517,3.2707,3.2421,3.2707,3325826,0
2017-03-28,3.2327,3.2517,3.2231,3.2327,4876014,0
2017-03-29,3.2136,3.2327,3.1945,3.2327,4929036,0
2017-03-30,3.2327,3.2613,3.2327,3.2421,4076121,0
2017-03-31,3.2231,3.2517,3.204,3.2421,3650823,0
2017-04-03,3.2231,3.2327,3.1945,3.2231,4224949,0
2017-04-04,3.1945,3.1945,3.1564,3.1659,3963730,0
2017-04-05,3.184,3.2136,3.1643,3.1643,7245656,0
2017-04-06,3.184,3.2136,3.1643,3.1741,6612188,0
2017-04-07,3.1446,3.1446,3.1051,3.1248,8513560,0
2017-04-10,3.1446,3.1544,3.1347,3.1347,10332429,0
2017-04-11,3.1544,3.184,3.1347,3.184,3643815,0
2017-04-12,3.1544,3.1544,3.1446,3.1544,3333246,0
2017-04-13,3.1544,3.1643,3.1248,3.1248,2896922,0
2017-04-17,3.1347,3.184,3.1248,3.184,3172067,0
2017-04-18,3.1741,3.2136,3.1544,3.2037,4760350,0
2017-04-19,3.2826,3.3023,3.2333,3.2333,4484977,0
2017-04-20,3.3023,3.3121,3.2727,3.2826,5395896,0
2017-04-21,3.2924,3.3023,3.2431,3.2727,3491988,0
2017-04-24,3.3713,3.4206,3.3713,3.391,6263156,0
2017-04-25,3.4304,3.4501,3.4206,3.4501,3924187,0
2017-04-26,3.4403,3.4896,3.4304,3.4797,4423995,0
2017-04-27,3.5389,3.5783,3.5093,3.5684,7435626,0
2017-04-28,3.5684,3.6177,3.5586,3.6079,6445105,0
2017-05-01,3.6276,3.6572,3.6177,3.6276,8334906,0
2017-05-02,3.5881,3.6177,3.5783,3.6177,7461990,0
2017-05-03,3.598,3.6079,3.5684,3.5881,9139257,0
2017-05-04,3.6079,3.6867,3.5881,3.6769,10965386,0
2017-05-05,3.6374,3.6867,3.6177,3.6769,9457296,0
2017-05-08,3.6276,3.6473,3.6177,3.6374,8211484,0
2017-05-09,3.598,3.6276,3.5881,3.6079,5643739,0
2017-05-10,3.6374,3.667,3.6374,3.6473,4073841,0
2017-05-11,3.6079,3.6374,3.5981,3.6177,6263748,0
2017-05-12,3.5389,3.5881,3.5389,3.5684,3620780,0
2017-05-15,3.6079,3.6276,3.6079,3.6276,2178120,0
2017-05-16,3.667,3.7162,3.6572,3.6867,9500053,0
2017-05-17,3.7557,3.7656,3.6867,3.7064,8920623,0
2017-05-18,3.7459,3.7557,3.7064,3.736,7234258,0
2017-05-19,3.7557,3.7853,3.7459,3.7656,5208841,0
2017-05-22,3.7853,3.7853,3.736,3.7459,9120687,0
2017-05-23,3.7656,3.7952,3.7557,3.7754,4180220,0
2017-05-24,3.7952,3.8149,3.7656,3.7853,5664835,0
2017-05-25,3.8149,3.8149,3.7804,3.805,5216070,0
2017-05-26,3.7163,3.7262,3.6966,3.7064,3249385,0
2017-05-30,3.6769,3.7064,3.6769,3.6966,2767923,0
2017-05-31,3.6867,3.6867,3.6276,3.6473,7860061,0
2017-06-01,3.6374,3.6572,3.6276,3.6572,2969772,0
2017-06-02,3.6079,3.6177,3.5783,3.6079,5131358,0
2017-06-05,3.598,3.6276,3.5881,3.6079,2371809,0
2017-06-06,3.5881,3.5881,3.5403,3.5586,5031070,0
2017-06-07,3.6177,3.6621,3.6079,3.6572,3944617,0
2017-06-08,3.6276,3.6867,3.6276,3.6572,3902611,0
2017-06-09,3.5783,3.598,3.5586,3.5684,7418697,0
2017-06-12,3.5389,3.5487,3.4994,3.5191,3819176,0
2017-06-13,3.5191,3.5389,3.4994,3.529,4252547,0
2017-06-14,3.4896,3.5093,3.4797,3.4994,3106991,0
2017-06-15,3.4403,3.4896,3.4304,3.4896,3401451,0
2017-06-16,3.4994,3.529,3.4896,3.5191,2474872,0
2017-06-19,3.529,3.5389,3.4994,3.5093,2285903,0
2017-06-20,3.4403,3.4403,3.3713,3.3811,8756297,0
2017-06-21,3.4501,3.4501,3.4048,3.4206,10243283,0
2017-06-22,3.4107,3.4304,3.4009,3.4304,6793489,0
2017-06-23,3.4107,3.4304,3.391,3.4107,2457724,0
2017-06-26,3.4206,3.4304,3.391,3.4107,2511662,0
2017-06-27,3.4304,3.4403,3.4206,3.4304,2866496,0
2017-06-28,3.4304,3.4994,3.4206,3.4797,3717871,0
2017-06-29,3.5191,3.5389,3.4896,3.4994,3909443,0
2017-06-30,3.4797,3.4797,3.4501,3.4797,1953142,0
2017-07-03,3.4797,3.4896,3.46,3.4699,2601522,0
2017-07-05,3.4107,3.4403,3.3947,3.4304,5025054,0
2017-07-06,3.4501,3.4896,3.4403,3.46,3817133,0
2017-07-07,3.46,3.4699,3.4403,3.46,2318554,0
2017-07-10,3.4206,3.4699,3.4107,3.46,4282432,0
2017-07-11,3.4304,3.4304,3.3811,3.4107,4318564,0
2017-07-12,3.4304,3.4501,3.4107,3.4304,2840486,0
2017-07-13,3.5093,3.529,3.4896,3.5191,3620078,0
2017-07-14,3.5093,3.5487,3.4994,3.5389,2059030,0
2017-07-17,3.4994,3.5389,3.4896,3.5093,5143152,0
2017-07-18,3.5093,3.5191,3.4896,3.5093,1999665,0
2017-07-19,3.529,3.5586,3.5191,3.5487,1981874,0
2017-07-20,3.5684,3.598,3.5586,3.5783,2593098,0
2017-07-21,3.5586,3.5586,3.529,3.5487,1821556,0
2017-07-24,3.5487,3.5832,3.529,3.5684,3187631,0
2017-07-25,3.598,3.6177,3.5783,3.5881,5009144,0
2017-07-26,3.6177,3.6276,3.5881,3.598,11165991,0
2017-07-27,3.5389,3.5586,3.5093,3.529,5733401,0
2017-07-28,3.5093,3.5191,3.4896,3.5093,2699415,0
2017-07-31,3.46,3.4896,3.4429,3.4699,4671755,0
2017-08-01,3.4797,3.4896,3.46,3.4699,5301522,0
2017-08-02,3.46,3.4994,3.4501,3.4797,2856947,0
2017-08-03,3.4994,3.5191,3.4748,3.4896,4446252,0
2017-08-04,3.4994,3.5093,3.4797,3.4797,4378957,0
2017-08-07,3.4896,3.4896,3.4501,3.4699,3639665,0
2017-08-08,3.4797,3.4945,3.46,3.46,6828865,0
2017-08-09,3.45,3.48,3.44,3.48,2152759,0
2017-08-10,3.44,3.44,3.39,3.39,3205126,0
2017-08-11,3.39,3.42,3.38,3.4,2053613,0
2017-08-14,3.42,3.44,3.39,3.4,6118775,0
2017-08-15,3.42,3.43,3.39,3.42,2528397,0
2017-08-16,3.42,3.44,3.41,3.42,8761116,0
2017-08-17,3.38,3.4,3.34,3.36,6221050,0
2017-08-18,3.36,3.36,3.32,3.34,5626098,0
2017-08-21,3.36,3.39,3.36,3.38,5780769,0
2017-08-22,3.38,3.39,3.37,3.37,4108013,0
2017-08-23,3.38,3.39,3.37,3.37,2866914,0
2017-08-24,3.37,3.38,3.31,3.34,12302484,0
2017-08-25,3.35,3.38,3.35,3.36,2353376,0
2017-08-28,3.39,3.39,3.345,3.35,1373560,0
2017-08-29,3.31,3.33,3.3,3.33,1916938,0
2017-08-30,3.31,3.31,3.3,3.3,1554465,0
2017-08-31,3.3,3.32,3.29,3.32,2607073,0
2017-09-01,3.31,3.34,3.31,3.32,1883771,0
2017-09-05,3.3,3.31,3.26,3.27,6853751,0
2017-09-06,3.3,3.31,3.29,3.29,3937159,0
2017-09-07,3.31,3.32,3.29,3.29,2094278,0
2017-09-08,3.37,3.38,3.36,3.36,2988818,0
2017-09-11,3.34,3.37,3.33,3.37,2243837,0
2017-09-12,3.42,3.46,3.42,3.45,2519518,0
2017-09-13,3.45,3.45,3.42,3.43,2164616,0
2017-09-14,3.53,3.57,3.52,3.56,4445510,0
2017-09-15,3.57,3.57,3.54,3.54,2223158,0
2017-09-18,3.57,3.58,3.52,3.53,4217964,0
2017-09-19,3.56,3.58,3.55,3.58,2036121,0
2017-09-20,3.55,3.58,3.54,3.57,1796797,0
2017-09-21,3.63,3.67,3.62,3.65,3372274,0
2017-09-22,3.65,3.65,3.62,3.64,2747331,0
2017-09-25,3.59,3.6,3.55,3.56,2629862,0
2017-09-26,3.53,3.54,3.5,3.53,2201305,0
2017-09-27,3.59,3.64,3.59,3.63,4174160,0
2017-09-28,3.6,3.665,3.6,3.66,6959728,0
2017-09-29,3.65,3.67,3.64,3.66,2614610,0
2017-10-02,3.6,3.6262,3.58,3.62,3021965,0
2017-10-03,3.62,3.63,3.61,3.61,3296063,0
2017-10-04,3.62,3.66,3.615,3.64,32627666,0
2017-10-05,3.59,3.63,3.58,3.61,17614484,0
2017-10-06,3.55,3.595,3.53,3.57,11929023,0
2017-10-09,3.57,3.59,3.56,3.58,25459919,0
2017-10-10,3.62,3.66,3.61,3.65,16447001,0
2017-10-11,3.59,3.625,3.56,3.61,14513856,0
2017-10-12,3.56,3.595,3.54,3.57,7947212,0
2017-10-13,3.59,3.6,3.571,3.58,3268270,0
2017-10-16,3.56,3.57,3.54,3.56,6482247,0
2017-10-17,3.58,3.6,3.56,3.57,2458328,0
2017-10-18,3.58,3.6,3.58,3.6,2668800,0
2017-10-19,3.58,3.61,3.57,3.59,2548522,0
2017-10-20,3.61,3.63,3.6,3.62,3041268,0
2017-10-23,3.6,3.61,3.59,3.6,1938198,0
2017-10-24,3.6,3.63,3.59,3.61,2925839,0
2017-10-25,3.65,3.68,3.64,3.66,4773077,0
2017-10-26,3.68,3.71,3.67,3.68,4537152,0
2017-10-27,3.68,3.7,3.67,3.69,2272825,0
2017-10-30,3.665,3.68,3.66,3.68,2534290,0
2017-10-31,3.66,3.7,3.66,3.69,3198316,0
2017-11-01,3.71,3.73,3.69,3.7,2240989,0
2017-11-02,3.6,3.63,3.59,3.63,4401184,0
2017-11-03,3.6,3.6,3.58,3.6,2533560,0
2017-11-06,3.6,3.64,3.6,3.62,3740117,0
2017-11-07,3.61,3.62,3.58,3.59,2611478,0
2017-11-08,3.55,3.58,3.54,3.58,2085262,0
2017-11-09,3.55,3.57,3.54,3.57,3107017,0
2017-11-10,3.57,3.59,3.55,3.55,2379072,0
