Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.6739,4.6739,4.6348,4.6348,46603,0
2005-02-28,4.6348,4.6503,4.5569,4.6503,37700,0
2005-03-01,4.6348,4.9464,4.6193,4.9152,1174383,0
2005-03-02,4.9464,5.4837,4.9464,5.211,2225538,0
2005-03-03,5.211,5.2189,5.1799,5.211,655948,0
2005-03-04,5.2189,5.2189,5.1878,5.1956,167982,0
2005-03-07,5.1878,5.1878,4.9852,5.024,199553,0
2005-03-08,5.0632,5.0632,4.7904,4.8295,278326,0
2005-03-09,4.8295,4.8683,4.8295,4.8607,230571,0
2005-03-10,4.8295,4.8607,4.7515,4.7904,90893,0
2005-03-11,4.7515,4.775,4.6581,4.7203,195774,0
2005-03-14,4.736,4.736,4.5178,4.5178,90603,0
2005-03-15,4.5723,4.6739,4.5723,4.6739,83447,0
2005-03-16,4.6739,4.7126,4.6348,4.6348,20752,0
2005-03-17,4.6268,4.6348,4.5957,4.6193,76272,0
2005-03-18,4.5957,4.6503,4.5957,4.6348,211955,0
2005-03-21,4.6348,4.6739,4.6348,4.6657,9759,0
2005-03-22,4.6657,4.8295,4.6581,4.7904,84730,0
2005-03-23,4.7594,4.7594,4.6971,4.7515,310548,0
2005-03-24,4.775,4.775,4.7515,4.7515,16817,0
2005-03-28,4.7515,4.7515,4.5957,4.6348,149307,0
2005-03-29,4.6348,4.6503,4.6036,4.6268,25546,0
2005-03-31,4.6348,4.767,4.6348,4.7283,179394,0
2005-04-01,4.7515,4.7515,4.6426,4.6739,60785,0
2005-04-04,4.6892,4.7515,4.6739,4.7515,16817,0
2005-04-05,4.7126,4.7126,4.6739,4.6739,48659,0
2005-04-06,4.6426,4.6581,4.6114,4.6503,8282,0
2005-04-07,4.6581,4.6739,4.6036,4.6739,46961,0
2005-04-08,4.6739,4.7515,4.6739,4.7515,70480,0
2005-04-11,4.7515,4.7515,4.7126,4.7126,1461,0
2005-04-12,4.7203,4.7203,4.6892,4.6892,5135,0
2005-04-13,4.7126,4.7126,4.6739,4.6892,20978,0
2005-04-14,4.6426,4.6426,4.5957,4.6268,28117,0
2005-04-15,4.5957,4.6348,4.4479,4.5178,57000,0
2005-04-18,4.4867,4.4945,4.4789,4.4789,43649,0
2005-04-19,4.4945,4.6348,4.4945,4.6193,103281,0
2005-04-20,4.6348,4.7515,4.5957,4.6739,453125,0
2005-04-21,4.6581,4.7904,4.6581,4.7515,460624,0
2005-04-22,4.7515,4.8062,4.7515,4.7904,234707,0
2005-04-25,4.8062,4.8062,4.7126,4.7126,223508,0
2005-04-26,4.6971,4.7515,4.6348,4.7126,169976,0
2005-04-27,4.7126,4.7126,4.6815,4.6815,9952,0
2005-04-28,4.6971,4.6971,4.5801,4.5801,51568,0
2005-04-29,4.5569,4.6815,4.5178,4.6739,299039,0
2005-05-02,4.6739,4.6739,4.5569,4.5801,68554,0
2005-05-03,4.5646,4.5646,4.4479,4.4789,119774,0
2005-05-04,4.4555,4.5569,4.4321,4.5569,28883,0
2005-05-05,4.5957,4.5957,4.5178,4.5569,3434,0
2005-05-06,4.5178,4.5723,4.44,4.5723,24905,0
2005-05-09,4.5569,4.5957,4.44,4.5957,11118,0
2005-05-10,4.5957,4.5957,4.5957,4.5957,8988,0
2005-05-11,4.6193,4.6193,4.5178,4.5178,13096,0
2005-05-12,4.5099,4.5099,4.4555,4.4555,6418,0
2005-05-13,4.4555,4.5569,4.4479,4.4789,53276,0
2005-05-16,4.4789,4.4789,4.362,4.362,39477,0
2005-05-17,4.4009,4.4245,4.362,4.4245,256754,0
2005-05-18,4.4245,4.4789,4.3933,4.4632,233841,0
2005-05-19,4.4479,4.4711,4.3933,4.3933,289964,0
2005-05-20,4.4168,4.5256,4.4168,4.4789,241352,0
2005-05-23,4.4632,4.4632,4.44,4.44,1926,0
2005-05-24,4.4009,4.44,4.4009,4.4009,122601,0
2005-05-25,4.4087,4.4321,4.3466,4.3856,95066,0
2005-05-26,4.3856,4.44,4.3389,4.44,77926,0
2005-05-27,4.5178,4.5178,4.5099,4.5178,8538,0
2005-05-31,4.4945,4.5178,4.4789,4.4945,32607,0
2005-06-01,4.4789,4.4789,4.4789,4.4789,1926,0
2005-06-02,4.4632,4.4789,4.4632,4.4789,98850,0
2005-06-03,4.4632,4.4789,4.4555,4.4711,120356,0
2005-06-06,4.4479,4.4632,4.3698,4.3856,412158,0
2005-06-07,4.3856,4.4245,4.3776,4.3776,107839,0
2005-06-08,4.3776,4.4245,4.362,4.4245,90636,0
2005-06-09,4.4009,4.4555,4.4009,4.4555,45703,0
2005-06-10,4.4555,4.4555,4.44,4.44,34018,0
2005-06-13,4.4321,4.44,4.4245,4.4245,176649,0
2005-06-14,4.4245,4.4245,4.362,4.4087,438411,0
2005-06-15,4.4168,4.4321,4.4168,4.4245,199626,0
2005-06-16,4.4245,4.44,4.4087,4.4245,216253,0
2005-06-17,4.4245,4.4321,4.4009,4.4168,20670,0
2005-06-20,4.4321,4.4321,4.4087,4.4087,4237,0
2005-06-21,4.4087,4.4321,4.3776,4.3776,50730,0
2005-06-22,4.3698,4.44,4.253,4.4009,185250,0
2005-06-23,4.4009,4.4321,4.362,4.4321,846233,0
2005-06-24,4.4009,4.44,4.4009,4.4245,275309,0
2005-06-27,4.4087,4.4245,4.4009,4.4087,133129,0
2005-06-28,4.4009,4.4245,4.3698,4.3776,47757,0
2005-06-29,4.4087,4.4087,4.362,4.3698,38126,0
2005-06-30,4.4009,4.4555,4.4009,4.44,1857873,0
2005-07-01,4.4479,4.4632,4.4087,4.4632,29270,0
2005-07-05,4.4632,4.4789,4.4555,4.4711,39798,0
2005-07-06,4.4789,4.6193,4.4555,4.5957,119616,0
2005-07-07,4.5646,4.5957,4.5491,4.5879,130945,0
2005-07-08,4.5801,4.6036,4.5801,4.5957,43136,0
2005-07-11,4.5957,4.5957,4.5801,4.5957,36203,0
2005-07-12,4.5879,4.5957,4.5723,4.5801,71250,0
2005-07-13,4.5801,4.6114,4.5413,4.6114,45317,0
2005-07-14,4.5957,4.5957,4.5178,4.5178,78951,0
2005-07-15,4.5178,4.5256,4.4009,4.5178,69422,0
2005-07-18,4.5178,4.5569,4.5178,4.5569,17074,0
2005-07-19,4.5569,4.5646,4.4789,4.4789,18937,0
2005-07-20,4.4632,4.5099,4.4632,4.4945,49040,0
2005-07-21,4.5413,4.5957,4.5178,4.5723,250106,0
2005-07-22,4.5801,4.7827,4.5569,4.7827,223572,0
2005-07-25,4.8217,4.8217,4.6348,4.7126,261507,0
2005-07-26,4.736,4.736,4.6739,4.6739,426539,0
2005-07-27,4.6503,4.6739,4.5957,4.6193,74042,0
2005-07-28,4.5957,4.6581,4.4479,4.5491,170552,0
2005-07-29,4.5723,4.6036,4.5256,4.5957,107261,0
2005-08-01,4.5569,4.5957,4.5178,4.5569,122333,0
2005-08-02,4.5569,4.5569,4.5256,4.5569,65472,0
2005-08-03,4.5491,4.5569,4.4945,4.5569,190642,0
2005-08-04,4.5569,4.5879,4.5413,4.5879,88177,0
2005-08-05,4.5957,4.6193,4.5879,4.5957,78568,0
2005-08-08,4.5957,4.6348,4.5957,4.6114,173664,0
2005-08-09,4.5957,4.5957,4.5957,4.5957,78951,0
2005-08-10,4.5957,4.6739,4.5957,4.5957,252649,0
2005-08-11,4.6193,4.6193,4.4867,4.4867,90199,0
2005-08-12,4.5336,4.5413,4.4945,4.5025,41175,0
2005-08-15,4.5025,4.5178,4.4945,4.5178,17586,0
2005-08-16,4.5178,4.5178,4.4789,4.4945,77138,0
2005-08-17,4.4945,4.5413,4.4789,4.4789,25675,0
2005-08-18,4.5099,4.5879,4.4555,4.5879,165675,0
2005-08-19,4.5879,4.5879,4.5491,4.5491,65472,0
2005-08-22,4.5413,4.5723,4.5413,4.5491,106224,0
2005-08-23,4.5256,4.6268,4.3856,4.6268,206688,0
2005-08-24,4.6036,4.7515,4.6036,4.7283,405548,0
2005-08-25,4.7048,4.7126,4.6739,4.6739,235832,0
2005-08-26,4.6348,4.6739,4.6268,4.6268,33184,0
2005-08-29,4.6193,4.6739,4.5646,4.6193,35433,0
2005-08-30,4.6739,4.6739,4.6114,4.6114,43009,0
2005-08-31,4.5957,4.6426,4.5178,4.6426,41336,0
2005-09-01,4.6114,4.6348,4.5723,4.6114,40309,0
2005-09-02,4.5957,4.5957,4.4789,4.5569,40657,0
2005-09-06,4.5178,4.5723,4.5099,4.5569,94358,0
2005-09-07,4.5256,4.6348,4.5178,4.6348,65088,0
2005-09-08,4.6348,4.6892,4.6348,4.6892,79981,0
2005-09-09,4.6739,4.6971,4.6657,4.6657,53276,0
2005-09-12,4.6739,4.7048,4.5957,4.6193,45317,0
2005-09-13,4.5957,4.6581,4.5569,4.5957,37872,0
2005-09-14,4.6193,4.6503,4.6193,4.6503,7701,0
2005-09-15,4.6581,4.6971,4.6036,4.6114,167149,0
2005-09-16,4.6114,4.6114,4.5178,4.5723,91535,0
2005-09-19,4.5336,4.6114,4.5336,4.5957,94231,0
2005-09-20,4.5957,4.6114,4.5879,4.5957,67512,0
2005-09-21,4.5801,4.6739,4.5336,4.6739,23389,0
2005-09-22,4.6503,4.6739,4.6503,4.6739,7445,0
2005-09-23,4.6657,4.6739,4.5957,4.6581,25675,0
2005-09-26,4.6348,4.6657,4.5569,4.5569,14762,0
2005-09-27,4.5957,4.6036,4.5957,4.6036,14117,0
2005-09-28,4.6268,4.6348,4.6193,4.6193,51093,0
2005-09-29,4.6114,4.6114,4.5957,4.6036,16689,0
2005-09-30,4.5569,4.5957,4.5336,4.5879,21952,0
2005-10-03,4.5957,4.6348,4.5957,4.6348,340185,0
2005-10-04,4.6114,4.6268,4.5569,4.5957,82547,0
2005-10-05,4.5957,4.5957,4.4945,4.5178,59374,0
2005-10-06,4.5178,4.5569,4.4711,4.4789,62971,0
2005-10-07,4.4945,4.5178,4.4632,4.4632,178254,0
2005-10-10,4.4789,4.4945,4.44,4.4945,108679,0
2005-10-11,4.4945,4.5025,4.4789,4.4789,12708,0
2005-10-13,4.44,4.4479,4.4009,4.4009,25053,0
2005-10-14,4.3856,4.3856,4.0738,4.0972,182041,0
2005-10-17,4.1285,4.2686,4.1285,4.2686,32093,0
2005-10-18,4.1828,4.1907,4.1441,4.1441,5779,0
2005-10-19,4.1285,4.1285,4.0818,4.0972,11542,0
2005-10-20,4.0818,4.0895,3.9804,3.996,13096,0
2005-10-21,3.9804,3.9804,3.84,3.887,55078,0
2005-10-24,3.9337,3.996,3.9337,3.9648,57772,0
2005-10-25,3.9727,3.9727,3.9571,3.9571,11183,0
2005-10-26,3.9571,4.113,3.9571,4.113,27600,0
2005-10-27,4.0738,4.1673,4.0507,4.113,21179,0
2005-10-28,4.1049,4.2063,4.1049,4.1986,145070,0
2005-10-31,4.2063,4.2452,4.1285,4.1907,150961,0
2005-11-01,4.2218,4.2843,4.2063,4.2452,136467,0
2005-11-02,4.2297,4.2686,4.1986,4.2452,75549,0
2005-11-03,4.3231,4.3231,4.1597,4.2609,143399,0
2005-11-04,4.2141,4.253,3.9804,4.2063,18106,0
2005-11-07,4.2297,4.2452,4.0272,4.1441,35946,0
2005-11-08,4.1518,4.1518,3.9415,4.0507,51657,0
2005-11-09,4.0272,4.1907,3.7778,3.8947,732525,0
2005-11-10,3.9415,4.253,3.9415,4.2373,1339572,0
2005-11-11,4.2609,4.2609,4.1361,4.2218,77218,0
2005-11-14,4.1285,4.1749,4.0895,4.1285,42109,0
2005-11-15,4.0895,4.1361,3.8248,3.8791,42237,0
2005-11-16,3.9727,4.0507,3.9337,4.0507,35303,0
2005-11-17,4.0507,4.1049,3.9415,4.1049,64448,0
2005-11-18,4.0507,4.113,3.9103,4.0972,97055,0
2005-11-21,4.113,4.113,3.9881,4.0507,136706,0
2005-11-22,4.0584,4.113,3.9804,4.113,11937,0
2005-11-23,4.1361,4.2373,4.0738,4.1361,50967,0
2005-11-25,4.1828,4.2218,4.0117,4.1828,5779,0
2005-11-28,4.1749,4.1749,3.926,4.0584,38646,0
2005-11-29,4.1518,4.1518,3.9415,4.0117,106488,0
2005-11-30,3.9727,3.9881,3.9337,3.9571,72269,0
2005-12-01,3.9337,4.0117,3.856,4.0038,492627,0
2005-12-02,3.9727,4.0507,3.9494,4.0507,226204,0
2005-12-05,4.0117,4.0117,3.887,3.9337,283551,0
2005-12-06,3.9337,3.9571,3.8481,3.9337,5498723,0
2005-12-07,3.9571,4.0272,3.887,3.9103,437446,0
2005-12-08,3.926,4.0272,3.856,3.9024,178027,0
2005-12-09,3.9571,4.0426,3.9024,3.9337,30341,0
2005-12-12,3.9494,4.0117,3.856,3.8791,178059,0
2005-12-13,3.8791,3.9727,3.856,3.9727,146646,0
2005-12-14,3.9103,3.9727,3.8791,3.9415,36708,0
2005-12-15,3.9727,4.0193,3.8947,3.9804,62713,0
2005-12-16,4.0426,4.0426,3.9727,3.9881,27402,0
2005-12-19,3.9881,4.0193,3.856,3.8947,432757,0
2005-12-20,3.8947,4.2063,3.8248,3.8791,731688,0
2005-12-21,3.8791,3.8791,3.7546,3.8012,175186,0
2005-12-22,3.8091,3.8947,3.669,3.8636,157616,0
2005-12-23,3.8168,3.8168,3.6379,3.7234,71933,0
2005-12-27,3.7234,3.8012,3.5989,3.7546,63107,0
2005-12-28,3.6766,3.7624,3.591,3.661,41475,0
2005-12-29,3.6454,3.6454,3.5366,3.5753,44683,0
2005-12-30,3.6221,3.7624,3.513,3.5989,72903,0
2006-01-03,3.7388,3.7388,3.3961,3.4273,286284,0
2006-01-04,3.5052,3.5753,3.4042,3.5442,172779,0
2006-01-05,3.5598,3.5989,3.4042,3.4431,171598,0
2006-01-06,3.4273,3.5753,3.3807,3.4974,84214,0
2006-01-09,3.5052,3.5052,3.3807,3.4351,23595,0
2006-01-10,3.4351,3.6533,3.4351,3.6221,34299,0
2006-01-11,3.6221,3.6221,3.5366,3.5366,16824,0
2006-01-12,3.5753,3.5753,3.4273,3.4897,195335,0
2006-01-13,3.4897,3.5286,3.4351,3.5286,609049,0
2006-01-17,3.4663,3.521,3.4273,3.5052,5277,0
2006-01-18,3.5052,3.5052,3.4351,3.4663,8089,0
2006-01-19,3.4431,3.5598,3.4431,3.4897,1571548,0
2006-01-20,3.5442,3.5442,3.4273,3.4507,50379,0
2006-01-23,3.4273,3.5832,3.4273,3.5442,41131,0
2006-01-24,3.5442,3.661,3.4819,3.513,147372,0
2006-01-25,3.5677,3.5677,3.4507,3.521,130943,0
2006-01-26,3.4351,3.521,3.4351,3.4819,4563,0
2006-01-27,3.4743,3.521,3.4743,3.4743,2969,0
2006-01-30,3.4743,3.521,3.3961,3.4587,90809,0
2006-01-31,3.4663,3.6141,3.4587,3.521,1620338,0
2006-02-01,3.513,3.5442,3.4974,3.5442,8891,0
2006-02-02,3.5442,3.6141,3.4273,3.4819,20919,0
2006-02-03,3.4431,3.4974,3.4273,3.4273,18488,0
2006-02-06,3.4273,3.5052,3.4273,3.4663,8153,0
2006-02-07,3.4663,3.591,3.4117,3.591,25013,0
2006-02-08,3.5677,3.5832,3.4897,3.5677,22181,0
2006-02-09,3.4897,3.6921,3.4431,3.661,137295,0
2006-02-10,3.6297,3.6379,3.591,3.6141,24219,0
2006-02-13,3.6533,3.661,3.552,3.5677,28332,0
2006-02-14,3.5366,3.661,3.5366,3.5442,28758,0
2006-02-15,3.5366,3.6533,3.4819,3.513,17371,0
2006-02-16,3.591,3.661,3.552,3.5832,360228,0
2006-02-17,3.5598,3.5753,3.4897,3.5286,153707,0
2006-02-21,3.5286,3.6533,3.513,3.591,220245,0
2006-02-22,3.6454,3.6454,3.5832,3.6067,28215,0
2006-02-23,3.6221,3.7701,3.5832,3.7546,66499,0
2006-02-24,3.7001,3.7546,3.5442,3.7155,33512,0
2006-02-27,3.7546,3.7546,3.6454,3.6454,6070,0
2006-02-28,3.6141,3.7001,3.5832,3.7001,8110,0
2006-03-01,3.5832,3.7078,3.5832,3.7078,2593,0
2006-03-02,3.7311,3.8248,3.6221,3.6533,30427,0
2006-03-03,3.6221,3.6921,3.6221,3.6921,20739,0
2006-03-06,3.7311,3.8168,3.661,3.7778,37174,0
2006-03-07,3.669,3.7778,3.661,3.7778,5338,0
2006-03-08,3.7778,3.7778,3.7234,3.7234,6803,0
2006-03-09,3.7234,3.856,3.661,3.7001,24033,0
2006-03-10,3.9103,3.9103,3.669,3.7624,15344,0
2006-03-13,3.8168,3.8168,3.7624,3.7624,6191,0
2006-03-14,3.9881,3.9881,3.7311,3.7778,31563,0
2006-03-15,3.7624,3.7624,3.661,3.7234,9516,0
2006-03-16,3.7388,3.7388,3.661,3.7001,50478,0
2006-03-17,3.7701,3.8091,3.521,3.7078,31595,0
2006-03-20,3.6221,3.7155,3.5366,3.6766,33571,0
2006-03-21,3.6766,3.8091,3.6766,3.8091,11180,0
2006-03-22,3.7388,3.8012,3.5052,3.5677,39567,0
2006-03-23,3.5442,3.5677,3.4431,3.5052,574467,0
2006-03-24,3.5989,3.8091,3.5442,3.7388,262002,0
2006-03-27,3.6843,3.7155,3.6533,3.6921,4586,0
2006-03-28,3.6067,3.887,3.5989,3.8791,64210,0
2006-03-29,3.856,3.8714,3.7778,3.856,10591,0
2006-03-30,3.8168,3.8324,3.7546,3.7778,19988,0
2006-03-31,3.7936,3.8481,3.7234,3.7234,10175,0
2006-04-03,3.7234,3.856,3.7001,3.8248,37743,0
2006-04-04,3.7078,3.7546,3.5442,3.7311,39972,0
2006-04-05,3.7234,3.8091,3.661,3.6843,6033,0
2006-04-06,3.7001,3.7778,3.7001,3.7778,12852,0
2006-04-07,3.6843,3.8947,3.6843,3.887,81466,0
2006-04-10,3.8636,4.0818,3.8248,3.856,58210,0
2006-04-11,3.84,3.84,3.6921,3.7155,32602,0
2006-04-12,3.7155,3.7234,3.6921,3.7001,20284,0
2006-04-13,3.7001,3.7155,3.6921,3.7001,2723,0
2006-04-17,3.7078,3.7388,3.6921,3.6921,4738,0
2006-04-18,3.6921,3.7155,3.6921,3.7001,16186,0
2006-04-19,3.7001,3.7388,3.661,3.7078,77199,0
2006-04-20,3.7078,3.7856,3.6297,3.7388,162499,0
2006-04-21,3.7234,3.8947,3.7078,3.7778,6621,0
2006-04-24,3.7388,3.7388,3.669,3.7001,11296,0
2006-04-25,3.7001,3.8714,3.661,3.7001,37651,0
2006-04-26,3.7001,3.8168,3.669,3.7078,5993,0
2006-04-27,3.8168,3.8168,3.661,3.7001,42137,0
2006-04-28,3.669,3.8947,3.669,3.8324,148328,0
2006-05-01,3.84,3.84,3.7155,3.7468,19377,0
2006-05-02,3.7001,3.7155,3.6454,3.6766,52757,0
2006-05-03,3.6379,3.7778,3.6379,3.7468,245445,0
2006-05-04,3.7388,3.7468,3.4819,3.7468,93071,0
2006-05-05,3.7388,3.7701,3.6766,3.7468,15661,0
2006-05-08,3.7234,3.8012,3.7001,3.7546,12455,0
2006-05-09,3.7546,3.7778,3.7468,3.7468,2458,0
2006-05-10,3.7001,3.7388,3.6766,3.7155,12564,0
2006-05-11,3.6921,3.7778,3.552,3.7001,143314,0
2006-05-12,3.6766,3.7778,3.6454,3.7468,83703,0
2006-05-15,3.7001,3.7388,3.6533,3.7001,11241,0
2006-05-16,3.6921,3.7001,3.6221,3.7001,14251,0
2006-05-17,3.669,3.7388,3.6533,3.7078,61451,0
2006-05-18,3.6843,3.7155,3.6766,3.7078,25037,0
2006-05-19,3.661,3.7234,3.5442,3.7001,88460,0
2006-05-22,3.6843,3.7468,3.6067,3.7001,31518,0
2006-05-23,3.6843,3.7001,3.669,3.7001,2388,0
2006-05-24,3.7001,3.7778,3.6297,3.7546,31368,0
2006-05-25,3.7388,3.7388,3.7155,3.7311,14978,0
2006-05-26,3.7078,3.7388,3.7001,3.7388,3126,0
2006-05-30,3.7001,3.7155,3.6297,3.6297,17748,0
2006-05-31,3.521,3.6921,3.4743,3.513,33564,0
2006-06-01,3.4507,3.5286,3.4273,3.4351,25948,0
2006-06-02,3.5052,3.5052,3.4351,3.5052,12000,0
2006-06-05,3.4663,3.6533,3.4507,3.4507,8671,0
2006-06-06,3.4507,3.5052,3.3961,3.4974,77591,0
2006-06-07,3.4897,3.513,3.4042,3.4663,43738,0
2006-06-08,3.4431,3.4663,3.2482,3.3417,30771,0
2006-06-09,3.2949,3.4042,3.2327,3.3183,11752,0
2006-06-12,3.3183,3.4273,3.3183,3.3651,32999,0
2006-06-13,3.2949,3.3183,3.1625,3.2015,61774,0
2006-06-14,3.1702,3.2169,3.1157,3.1392,35600,0
2006-06-15,3.1236,3.1547,2.9601,3.0534,57219,0
2006-06-16,3.0846,3.1782,3.0379,3.1157,68065,0
2006-06-19,3.1157,3.1157,3.0223,3.0223,100836,0
2006-06-20,3.0223,3.0534,3.0223,3.0223,33487,0
2006-06-21,3.0379,3.2169,2.999,3.0379,55441,0
2006-06-22,3.0379,3.186,3.0301,3.1157,35375,0
2006-06-23,3.1236,3.2404,3.0534,3.1938,64374,0
2006-06-26,3.2327,3.2482,3.1313,3.2327,31314,0
2006-06-27,3.2327,3.3651,3.2015,3.2638,45243,0
2006-06-28,3.3339,3.661,3.2091,3.4042,52076,0
2006-06-29,3.3961,3.5753,3.3729,3.5753,35234,0
2006-06-30,3.5753,3.5753,3.4042,3.5286,38106,0
2006-07-03,3.4663,3.5286,3.4663,3.5286,37678,0
2006-07-05,3.513,3.5677,3.4196,3.4819,35720,0
2006-07-06,3.6221,3.6221,3.4663,3.4663,24586,0
2006-07-07,3.4196,3.4273,3.2714,3.3572,67887,0
2006-07-10,3.3729,3.3729,3.1938,3.2482,30188,0
2006-07-11,3.2248,3.3028,3.1547,3.2015,35664,0
2006-07-12,3.1625,3.2404,3.1625,3.2015,4492,0
2006-07-13,3.2169,3.4117,3.1782,3.2091,9567,0
2006-07-14,3.2561,3.2714,3.2169,3.2714,36700,0
2006-07-17,3.2327,3.2638,3.1547,3.2169,26365,0
2006-07-18,3.2169,3.2561,2.9757,3.2327,77051,0
2006-07-19,3.1938,3.2638,3.1625,3.2482,11425,0
2006-07-20,3.2482,3.3106,3.1392,3.3106,27730,0
2006-07-21,3.2404,3.2561,3.2248,3.2561,5320,0
2006-07-24,3.2091,3.3028,3.2091,3.3028,20608,0
2006-07-25,3.2714,3.326,3.2248,3.326,18517,0
2006-07-26,3.186,3.3417,3.1313,3.326,12886,0
2006-07-27,3.2169,3.3807,3.1938,3.2327,15630,0
2006-07-28,3.2091,3.2091,3.1938,3.2015,2791,0
2006-07-31,3.2248,3.2248,3.1782,3.2091,2732,0
2006-08-01,3.2091,3.2482,3.2091,3.2248,12661,0
2006-08-02,3.2248,3.4117,3.1157,3.3028,23437,0
2006-08-03,3.2795,3.6921,3.2795,3.5832,288068,0
2006-08-04,3.6297,3.8091,3.5832,3.8012,115685,0
2006-08-07,3.7624,3.7624,3.6379,3.7388,80597,0
2006-08-08,3.6379,3.7388,3.6379,3.7001,17803,0
2006-08-09,3.6921,3.7001,3.5286,3.5442,41030,0
2006-08-10,3.5442,3.6067,3.5286,3.6067,13662,0
2006-08-11,3.6221,3.6221,3.552,3.5677,2356,0
2006-08-14,3.591,3.7856,3.513,3.7388,37451,0
2006-08-15,3.7701,3.9571,3.7234,3.9571,178110,0
2006-08-16,4.0507,4.0507,3.8248,3.9727,253284,0
2006-08-17,3.996,3.996,3.7001,3.856,116438,0
2006-08-18,3.7155,3.7936,3.7078,3.7078,30150,0
2006-08-21,3.6843,3.6921,3.6221,3.6766,19385,0
2006-08-22,3.661,3.7388,3.6379,3.7388,11901,0
2006-08-23,3.6379,3.7155,3.6379,3.6454,4769,0
2006-08-24,3.6221,3.7388,3.6221,3.6297,12414,0
2006-08-25,3.6454,3.856,3.6297,3.856,144476,0
2006-08-28,3.8248,3.8481,3.7778,3.7778,27600,0
2006-08-29,3.7778,3.8168,3.7701,3.8168,21996,0
2006-08-30,3.7468,3.7936,3.6379,3.7856,40526,0
2006-08-31,3.8168,3.8168,3.7546,3.7778,31857,0
2006-09-01,3.7468,3.8168,3.661,3.8168,53345,0
2006-09-05,3.7701,3.8636,3.7701,3.8324,60489,0
2006-09-06,3.856,3.8947,3.7936,3.84,98089,0
2006-09-07,3.7778,3.887,3.7778,3.887,78784,0
2006-09-08,3.8714,3.887,3.7856,3.8636,35645,0
2006-09-11,3.856,3.856,3.7078,3.7546,8794,0
2006-09-12,3.7624,3.7778,3.7546,3.7624,18368,0
2006-09-13,3.7778,3.7778,3.7546,3.7778,33663,0
2006-09-14,3.8091,3.9648,3.7701,3.9415,188287,0
2006-09-15,3.9179,3.9179,3.856,3.8947,45225,0
2006-09-18,3.8947,3.8947,3.8012,3.8791,64517,0
2006-09-19,3.8791,3.996,3.8791,3.996,668340,0
2006-09-20,4.0426,4.0507,4.0117,4.0349,313238,0
2006-09-21,4.0193,4.0507,3.9727,4.0117,38178,0
2006-09-22,4.0507,4.0507,3.8947,4.0507,49823,0
2006-09-25,4.0426,4.0507,3.9337,4.0507,32936,0
2006-09-26,4.0507,4.0507,3.8947,3.9179,124118,0
2006-09-27,3.8791,3.8947,3.7624,3.8324,135899,0
2006-09-28,3.8248,3.84,3.7078,3.7078,99824,0
2006-09-29,3.7468,3.7778,3.7155,3.7155,108586,0
2006-10-02,3.7078,3.7078,3.661,3.669,13162,0
2006-10-03,3.669,3.7078,3.6297,3.6766,154377,0
2006-10-04,3.6766,3.7001,3.661,3.7001,18326,0
2006-10-05,3.7001,3.7001,3.6379,3.7001,53691,0
2006-10-06,3.6921,3.8168,3.6379,3.7311,125743,0
2006-10-09,3.7311,3.7701,3.6843,3.7078,61984,0
2006-10-10,3.7388,3.7388,3.6766,3.7001,95624,0
2006-10-11,3.661,3.7155,3.591,3.6221,101984,0
2006-10-12,3.6067,3.8168,3.6067,3.7778,201832,0
2006-10-13,3.8012,3.8481,3.7388,3.8168,56524,0
2006-10-16,3.7701,3.856,3.7078,3.7155,167083,0
2006-10-17,3.7155,3.9337,3.7155,3.9179,133184,0
2006-10-18,3.9024,4.0895,3.9024,4.0584,607386,0
2006-10-19,4.0584,4.1597,4.0507,4.1597,457469,0
2006-10-20,4.2141,4.4009,4.113,4.4009,679137,0
2006-10-23,4.3545,4.3698,4.2063,4.2297,116637,0
2006-10-24,4.2297,4.2373,4.1361,4.1361,14863,0
2006-10-25,4.1749,4.3153,4.1597,4.2843,273224,0
2006-10-26,4.2843,4.2843,4.2297,4.2764,79871,0
2006-10-27,4.2843,4.2843,4.253,4.2609,93610,0
2006-10-30,4.3698,4.3698,4.0972,4.3153,184282,0
2006-10-31,4.3231,4.3231,4.1518,4.2843,1323639,0
2006-11-01,4.2609,4.2764,4.1907,4.2452,100127,0
2006-11-02,4.2218,4.2843,4.1673,4.2218,608671,0
2006-11-03,4.2141,4.253,4.1205,4.2297,51900,0
2006-11-06,4.2297,4.2609,4.113,4.1597,118475,0
2006-11-07,4.1441,4.2686,4.1441,4.2297,93719,0
2006-11-08,4.1673,4.2843,4.1673,4.2452,85388,0
2006-11-09,4.2141,4.2843,4.1986,4.2843,122189,0
2006-11-10,4.2843,4.2998,4.2452,4.2452,471874,0
2006-11-13,4.2452,4.2843,4.2063,4.2297,634506,0
2006-11-14,4.2141,4.2843,4.1049,4.253,170212,0
2006-11-15,4.2373,4.2843,4.2373,4.2764,52110,0
2006-11-16,4.2843,4.2843,4.2218,4.2764,215214,0
2006-11-17,4.2764,4.2998,4.2218,4.2218,166098,0
2006-11-20,4.3231,4.3231,4.253,4.2843,300159,0
2006-11-21,4.292,4.3389,4.253,4.2843,913451,0
2006-11-22,4.3153,4.3153,4.1749,4.3075,185897,0
2006-11-24,4.253,4.3231,4.253,4.3231,14895,0
2006-11-27,4.3231,4.3231,4.2141,4.2373,136311,0
2006-11-28,4.2063,4.2373,4.1518,4.2063,65951,0
2006-11-29,4.2141,4.2843,4.1361,4.1828,84798,0
2006-11-30,4.2297,4.2373,4.0507,4.113,82994,0
2006-12-01,4.113,4.1205,3.9881,4.0972,77144,0
2006-12-04,4.1285,4.2218,4.0117,4.0738,2770119,0
2006-12-05,4.0584,4.1049,4.0426,4.0584,93723,0
2006-12-06,4.0584,4.0972,4.0349,4.0895,171988,0
2006-12-07,4.0584,4.0895,3.9571,3.996,137804,0
2006-12-08,4.0117,4.0349,3.8947,3.8947,147730,0
2006-12-11,3.8947,4.0584,3.8947,3.9727,174176,0
2006-12-12,4.0038,4.1441,3.9727,4.0972,240285,0
2006-12-13,4.1441,4.2609,4.0349,4.1828,1118204,0
2006-12-14,4.0972,4.2218,4.066,4.0895,243861,0
2006-12-15,4.0738,4.1518,4.0117,4.0738,420086,0
2006-12-18,4.0738,4.1597,4.0507,4.0972,243668,0
2006-12-19,4.1285,4.1673,4.0507,4.1673,139073,0
2006-12-20,4.1441,4.1828,4.0895,4.1518,137603,0
2006-12-21,4.1361,4.1828,4.1285,4.1597,32795,0
2006-12-22,4.1828,4.2218,4.1441,4.1828,234327,0
2006-12-26,4.1749,4.1986,4.1673,4.1673,64170,0
2006-12-27,4.1597,4.3231,4.1597,4.2998,3093579,0
2006-12-28,4.2843,4.3933,4.2686,4.3933,337464,0
2006-12-29,4.0426,4.3309,4.0349,4.1828,1772142,0
2007-01-03,4.1828,4.1986,4.0895,4.0972,666173,0
2007-01-04,4.1361,4.1441,4.0584,4.1361,184741,0
2007-01-05,4.1285,4.1441,4.1049,4.1285,2755234,0
2007-01-08,4.1441,4.1518,4.113,4.1518,225555,0
2007-01-09,4.1285,4.1285,4.0895,4.113,551658,0
2007-01-10,4.0895,4.1285,4.0895,4.1205,85225,0
2007-01-11,4.1285,4.1441,4.113,4.1205,102050,0
2007-01-12,4.1361,4.1441,4.1285,4.1285,87999,0
2007-01-16,4.1285,4.1285,4.1205,4.1285,88981,0
2007-01-17,4.1285,4.1285,4.0895,4.113,295863,0
2007-01-18,4.113,4.113,4.0895,4.1049,544687,0
2007-01-19,4.0895,4.1049,4.0818,4.0972,340150,0
2007-01-22,4.1049,4.1049,4.0895,4.0895,117044,0
2007-01-23,4.0895,4.1049,4.0738,4.1049,209174,0
2007-01-24,4.113,4.1597,4.1049,4.1441,272121,0
2007-01-25,4.1441,4.1597,4.1049,4.1441,1062241,0
2007-01-26,4.1205,4.1441,4.1049,4.1361,292687,0
2007-01-29,4.1673,4.1673,4.1049,4.1285,359599,0
2007-01-30,4.1361,4.1518,4.1285,4.1285,287722,0
2007-01-31,4.1285,4.1597,4.1285,4.1518,214483,0
2007-02-01,4.1907,4.3466,4.1285,4.292,586475,0
2007-02-02,4.3153,4.3466,4.2609,4.3466,414239,0
2007-02-05,4.3466,4.8295,4.3466,4.6815,2695420,0
2007-02-06,4.6815,4.8295,4.6114,4.6739,4040928,0
2007-02-07,4.6739,4.7515,4.5957,4.7048,412399,0
2007-02-08,4.736,4.8295,4.6739,4.7982,492836,0
2007-02-09,4.8062,5.2189,4.8062,5.1799,1290244,0
2007-02-12,5.1255,5.1255,5.0632,5.0632,1148296,0
2007-02-13,5.0398,5.0476,4.9075,5.024,137501,0
2007-02-14,5.024,5.367,5.0088,5.3435,1225220,0
2007-02-15,5.367,5.5694,5.3435,5.4293,1053967,0
2007-02-16,5.4994,5.5616,5.3982,5.4449,625435,0
2007-02-20,5.4449,5.4527,5.2578,5.3745,704896,0
2007-02-21,5.3982,6.4264,5.3435,6.0215,3819578,0
2007-02-22,6.2315,6.4264,6.0759,6.2315,2125946,0
2007-02-23,6.2628,6.2861,6.0759,6.2393,1364920,0
2007-02-26,6.2705,6.3717,6.1926,6.3641,945185,0
2007-02-27,6.3095,6.3563,5.6472,6.1147,1205602,0
2007-02-28,6.0602,6.2084,5.9979,6.1771,476670,0
2007-03-01,6.1537,6.2785,6.0368,6.2474,555635,0
2007-03-02,6.2628,6.4494,6.2315,6.3328,1042945,0
2007-03-05,6.3328,6.3328,5.9434,6.0137,495541,0
2007-03-06,6.1303,6.1926,6.0524,6.1537,591056,0
2007-03-07,6.1537,6.4107,6.0368,6.4107,1301500,0
2007-03-08,6.4031,6.5433,6.2861,6.512,1582906,0
2007-03-09,6.5823,6.5823,6.2161,6.2628,390784,0
2007-03-12,6.2705,6.3798,6.2315,6.2474,213493,0
2007-03-13,6.2474,6.2474,5.8497,5.9667,726622,0
2007-03-14,6.0057,6.0057,5.585,5.6784,1087751,0
2007-03-15,5.6784,5.7486,5.585,5.6472,272547,0
2007-03-16,5.7096,5.9124,5.6395,5.8422,476413,0
2007-03-19,5.9745,5.9901,5.6863,5.9825,1402405,0
2007-03-20,5.9979,6.2628,5.9979,6.2393,649854,0
2007-03-21,6.3017,6.3407,6.0759,6.1147,765648,0
2007-03-22,6.0602,6.1926,5.9979,6.107,707493,0
2007-03-23,6.0759,6.1461,6.029,6.0524,200142,0
2007-03-26,5.9591,6.0913,5.9512,5.9979,193724,0
2007-03-27,5.9979,6.0524,5.8187,5.8811,324544,0
2007-03-28,5.8811,5.8811,5.7486,5.7642,515054,0
2007-03-29,5.6863,5.8033,5.5929,5.6553,341359,0
2007-03-30,5.6317,5.7251,5.6086,5.7096,160987,0
2007-04-02,5.7331,5.9591,5.5929,5.9591,411579,0
2007-04-03,6.0368,6.1614,5.5929,6.1614,589769,0
2007-04-04,6.2161,6.2161,5.9434,5.9825,244433,0
2007-04-05,5.9044,6.0759,5.8733,6.0682,194110,0
2007-04-09,6.0682,6.2005,5.8733,5.9979,291417,0
2007-04-10,6.029,6.029,5.8033,5.8263,113099,0
2007-04-11,5.7798,6.0524,5.7174,6.0524,276656,0
2007-04-12,6.0368,6.1381,5.9279,6.0993,540342,0
2007-04-13,6.0993,6.107,5.9745,6.029,588101,0
2007-04-16,6.0057,6.2315,6.0057,6.2315,419412,0
2007-04-17,6.2236,6.4576,6.1926,6.3641,950899,0
2007-04-18,6.3951,6.5743,6.3251,6.5587,873101,0
2007-04-19,6.5354,6.6755,6.4264,6.621,648697,0
2007-04-20,6.7145,6.8471,6.668,6.8236,942169,0
2007-04-23,6.8314,6.9482,6.8159,6.8159,623019,0
2007-04-24,6.8859,6.8859,6.5823,6.66,609413,0
2007-04-25,6.6444,6.8548,6.621,6.8159,411195,0
2007-04-26,6.8471,6.8939,6.6522,6.738,1287638,0
2007-04-27,6.6755,6.9093,6.6522,6.7845,246359,0
2007-04-30,6.8159,6.8939,6.7222,6.8159,985176,0
2007-05-01,6.8471,6.8548,6.707,6.8236,345464,0
2007-05-02,6.8236,7.0884,6.7925,7.0104,974824,0
2007-05-03,7.0104,7.2052,6.9793,7.0573,892491,0
2007-05-04,7.135,7.1897,6.9715,7.034,1054372,0
2007-05-07,7.026,7.1897,6.9639,7.112,797983,0
2007-05-08,7.0884,7.1197,7.0104,7.1197,716349,0
2007-05-09,7.1197,7.1429,6.9639,7.0884,710447,0
2007-05-10,7.0962,7.1897,6.9872,7.135,790683,0
2007-05-11,7.1663,7.2364,7.1429,7.1741,1467238,0
2007-05-14,7.1741,7.2288,7.1274,7.1586,501316,0
2007-05-15,7.1586,7.291,7.034,7.1197,1339244,0
2007-05-16,7.1197,7.1197,6.8548,7.0104,1030110,0
2007-05-17,7.0884,7.4625,7.034,7.361,790811,0
2007-05-18,7.361,8.109,7.361,8.0232,4482593,0
2007-05-21,8.14,8.2567,8.0078,8.2567,3130633,0
2007-05-22,8.4128,8.4128,8.0465,8.1245,1932867,0
2007-05-23,8.1321,8.1321,7.8051,7.9218,1438608,0
2007-05-24,8.0623,8.358,7.8362,7.8906,7915741,0
2007-05-25,7.9529,8.1635,7.9529,8.0698,1300091,0
2007-05-29,8.0154,8.171,7.9841,8.1165,1072088,0
2007-05-30,8.0386,8.1477,7.9452,8.1477,1523169,0
2007-05-31,8.1477,8.397,8.0856,8.1788,607617,0
2007-06-01,8.14,8.4437,8.109,8.4047,920603,0
2007-06-04,8.4826,8.9184,8.4128,8.9184,2054055,0
2007-06-05,9.0584,9.2376,8.7631,8.8019,2644726,0
2007-06-06,8.8019,8.8019,8.4515,8.5448,1358630,0
2007-06-07,8.4515,8.7009,7.992,8.1165,1015537,0
2007-06-08,8.3892,8.397,7.9997,8.2413,419154,0
2007-06-11,8.3661,8.5686,8.2413,8.4594,973317,0
2007-06-12,8.475,8.4905,8.0698,8.109,614164,0
2007-06-13,8.1556,8.3892,8.109,8.2801,765906,0
2007-06-14,8.3347,8.3735,8.1556,8.1788,475001,0
2007-06-15,8.2179,8.3892,8.0932,8.3114,961042,0
2007-06-18,8.3502,8.475,8.2413,8.327,397332,0
2007-06-19,8.4437,8.6385,8.3425,8.5217,873356,0
2007-06-20,8.5448,8.5995,8.3347,8.3892,603634,0
2007-06-21,8.3735,8.5373,8.2567,8.3814,502987,0
2007-06-22,8.475,8.8801,8.4437,8.5995,1298545,0
2007-06-25,8.6152,8.7475,8.5217,8.5839,846528,0
2007-06-26,8.7554,8.7554,8.5686,8.6774,1149115,0
2007-06-27,8.6774,8.8568,8.6072,8.826,771297,0
2007-06-28,8.8408,9.0906,8.7631,8.9968,1309460,0
2007-06-29,9.0744,9.4492,9.0365,9.4101,1450934,0
2007-07-02,9.511,9.706,9.3231,9.4179,1034217,0
2007-07-03,9.4649,9.66,9.4179,9.4942,523657,0
2007-07-05,9.527,9.791,9.527,9.666,825476,0
2007-07-06,9.714,10.011,9.597,9.985,923555,0
2007-07-09,9.994,10.086,9.76,9.769,933313,0
2007-07-10,9.823,9.925,9.573,9.613,604790,0
2007-07-11,9.775,10.118,9.691,10.095,1446185,0
2007-07-12,10.127,10.265,9.901,10.019,1279291,0
2007-07-13,10.321,10.609,10.127,10.556,1777143,0
2007-07-16,10.866,10.906,9.925,10.019,2013103,0
2007-07-17,9.925,10.944,9.838,10.485,2441245,0
2007-07-18,10.515,10.718,10.251,10.431,1261575,0
2007-07-19,10.726,11.538,10.561,11.295,2730483,0
2007-07-20,11.48,11.684,11.295,11.381,1840564,0
2007-07-23,11.605,12.066,11.513,11.903,2366143,0
2007-07-24,11.769,12.082,10.585,11.139,2386299,0
2007-07-25,11.398,11.747,10.236,10.936,2602747,0
2007-07-26,10.593,10.673,9.666,10.282,1917717,0
2007-07-27,10.477,10.501,10.049,10.203,955778,0
2007-07-30,10.22,10.424,9.844,10.173,1109575,0
2007-07-31,10.282,10.602,10.025,10.166,1563006,0
2007-08-01,10.166,10.173,9.082,9.543,1845442,0
2007-08-02,9.698,9.908,9.4404,9.652,1303811,0
2007-08-03,9.2857,9.753,8.9576,8.9576,1148861,0
2007-08-06,8.9576,9.082,8.171,8.7241,2536503,0
2007-08-07,8.6461,9.1914,8.553,9.0052,1422564,0
2007-08-08,9.3074,10.118,9.2222,9.908,2124020,0
2007-08-09,9.565,9.691,8.8876,9.4864,1414090,0
2007-08-10,9.2703,9.861,9.0052,9.729,1703198,0
2007-08-13,9.729,10.361,9.706,10.127,1593817,0
2007-08-14,9.901,10.469,9.0365,9.121,2938969,0
2007-08-15,8.5295,9.3778,7.9452,8.2567,2198097,0
2007-08-16,8.3347,8.6853,7.3455,8.5217,3625922,0
2007-08-17,8.9184,8.9576,8.2958,8.4905,1536177,0
2007-08-20,8.6853,8.982,8.5686,8.9735,1788314,0
2007-08-21,8.9735,9.37,8.8959,9.2376,1280706,0
2007-08-22,9.4238,9.87,9.4238,9.87,1730926,0
2007-08-23,10.11,10.118,9.644,9.737,1092115,0
2007-08-24,9.698,9.775,9.4942,9.745,820595,0
2007-08-27,9.76,9.878,9.3006,9.4571,880803,0
2007-08-28,9.4571,9.4571,8.8019,9.0744,1301500,0
2007-08-29,9.2298,9.3162,9.0659,9.0744,1060536,0
2007-08-30,9.0906,9.2463,8.9419,9.0365,774894,0
2007-08-31,9.2539,9.62,9.1827,9.503,891717,0
2007-09-04,9.557,10.243,9.503,9.985,2289502,0
2007-09-05,9.97,10.251,9.814,10.142,2303623,0
2007-09-06,10.353,10.508,9.97,10.142,1981393,0
2007-09-07,10.011,10.065,9.613,9.76,1156788,0
2007-09-10,9.745,9.962,9.3074,9.534,1280448,0
2007-09-11,9.66,10.203,9.597,9.894,1823744,0
2007-09-12,9.878,10.011,9.4492,9.597,1249127,0
2007-09-13,9.597,9.706,9.4404,9.503,698893,0
2007-09-14,9.2857,9.4033,8.9034,9.2539,1416668,0
2007-09-17,9.1133,9.1827,8.7706,8.9576,1292513,0
2007-09-18,8.9184,9.2298,8.6461,9.1528,2390921,0
2007-09-19,9.3485,9.844,9.2857,9.534,2700185,0
2007-09-20,9.4492,9.666,9.4238,9.519,1630663,0
2007-09-21,9.775,10.181,9.729,9.97,2279359,0
2007-09-24,10.203,10.369,10.157,10.361,1844669,0
2007-09-25,10.203,10.501,10.203,10.22,1117536,0
2007-09-26,10.39,10.39,9.604,9.682,2196555,0
2007-09-27,9.783,10.166,9.737,9.985,1141413,0
2007-09-28,9.908,10.265,9.806,10.236,966176,0
2007-10-01,10.282,10.851,10.203,10.702,2046225,0
2007-10-02,10.765,11.061,10.641,10.866,1746588,0
2007-10-03,10.843,11.061,10.556,10.618,1060021,0
2007-10-04,10.664,10.774,10.452,10.633,887608,0
2007-10-05,10.718,11.279,10.718,11.131,1605117,0
2007-10-08,11.256,11.637,11.061,11.63,1602675,0
2007-10-09,11.816,12.104,11.613,11.98,2268319,0
2007-10-10,12.191,12.347,11.256,11.692,2521866,0
2007-10-11,11.918,12.657,11.762,12.128,4473989,0
2007-10-12,12.136,12.58,11.887,12.159,1637546,0
2007-10-15,12.385,12.425,11.692,11.895,1633746,0
2007-10-16,12.221,12.369,11.84,12.324,2472826,0
2007-10-17,12.573,12.83,12.369,12.4,2984027,0
2007-10-18,12.735,13.148,12.54,13.048,2715847,0
2007-10-19,13.203,13.244,12.075,12.236,3091738,0
2007-10-22,11.863,12.269,10.415,12.269,2777659,0
2007-10-23,12.657,12.915,12.236,12.673,2137244,0
2007-10-24,12.54,12.657,12.104,12.285,1565575,0
2007-10-25,12.307,12.525,12.213,12.517,1197128,0
2007-10-26,12.932,13.398,12.54,13.368,2719570,0
2007-10-29,14.106,14.723,13.671,14.628,3977807,0
2007-10-30,15.383,15.391,12.221,12.706,7253897,0
2007-10-31,13.614,14.076,13.087,14.076,4956563,0
2007-11-01,13.639,14.139,12.915,13.173,2897116,0
2007-11-02,13.32,13.499,12.394,13.181,2735231,0
2007-11-05,12.851,12.939,12.269,12.463,2282884,0
2007-11-06,12.501,13.235,12.432,13.094,2102968,0
2007-11-07,12.814,13.087,12.425,12.806,2333239,0
2007-11-08,12.961,12.961,11.816,12.611,3951224,0
2007-11-09,12.463,12.463,11.879,11.918,1825260,0
2007-11-12,11.918,12.276,10.984,11.039,2595317,0
2007-11-13,11.124,12.727,11.124,12.557,2590806,0
2007-11-14,12.844,12.907,12.159,12.293,1435610,0
2007-11-15,12.324,12.354,11.576,11.816,1483250,0
2007-11-16,11.769,12.261,11.684,12.213,1292177,0
2007-11-19,11.926,11.926,11.1,11.162,2244057,0
2007-11-20,11.389,11.747,10.797,11.124,2696753,0
2007-11-21,11.131,11.131,10.127,10.142,2640230,0
2007-11-23,10.236,10.523,10.127,10.259,1041444,0
2007-11-26,10.259,10.702,8.9895,9.1133,4376897,0
2007-11-27,9.721,10.282,9.2789,10.251,3344982,0
2007-11-28,10.361,11.076,10.361,10.991,2508288,0
2007-11-29,10.804,11.653,10.804,11.404,2211112,0
2007-11-30,11.909,12.136,11.357,11.365,2147989,0
2007-12-03,11.334,11.473,10.915,11.115,938537,0
2007-12-04,11.1,11.287,10.906,10.96,829956,0
2007-12-05,11.1,11.279,10.577,10.673,932861,0
2007-12-06,10.866,10.991,10.501,10.609,1154955,0
2007-12-07,10.797,11.146,10.702,11.013,1247735,0
2007-12-10,11.022,11.34,10.633,10.968,963673,0
2007-12-11,11.061,11.209,10.609,10.702,1148261,0
2007-12-12,11.061,11.093,10.461,10.688,963737,0
2007-12-13,10.398,10.569,9.878,10.189,1223831,0
2007-12-14,10.049,10.282,9.775,9.962,2201832,0
2007-12-17,9.714,9.962,9.3074,9.3945,1278392,0
2007-12-18,9.721,9.806,9.3945,9.604,985638,0
2007-12-19,9.698,9.698,9.2789,9.3397,1218364,0
2007-12-20,9.3632,9.4649,8.8102,8.9576,1647481,0
2007-12-21,9.0507,9.4571,8.9968,9.4404,1618920,0
2007-12-24,9.62,9.62,9.2376,9.597,649338,0
2007-12-26,9.1751,9.543,9.1751,9.2857,1630817,0
2007-12-27,8.8801,9.783,8.8801,9.534,1668151,0
2007-12-28,9.806,9.806,9.3544,9.573,1112235,0
2007-12-31,9.543,9.698,9.1991,9.543,830835,0
2008-01-02,9.613,9.853,9.2924,9.4326,1132989,0
2008-01-03,9.4238,9.691,9.37,9.691,874841,0
2008-01-04,9.769,9.769,9.1616,9.3006,1466840,0
2008-01-07,9.3632,9.3945,8.5839,8.7945,1902393,0
2008-01-08,8.9968,9.4649,8.7631,9.2298,2166534,0
2008-01-09,9.3231,9.3231,8.1009,8.7554,1814760,0
2008-01-10,8.6542,8.6542,8.0543,8.3347,1541953,0
2008-01-11,8.14,8.6853,8.14,8.4282,1509604,0
2008-01-14,8.4515,8.693,7.5713,7.6183,2236771,0
2008-01-15,7.7583,7.8751,6.5433,6.5743,3691590,0
2008-01-16,6.4963,7.1973,6.029,7.0496,3613252,0
2008-01-17,7.0184,7.3767,6.8314,6.9328,1801470,0
2008-01-18,7.0651,7.4858,7.0651,7.4777,1895063,0
2008-01-22,6.9562,7.2288,6.5587,6.9482,1833427,0
2008-01-23,6.6289,6.8548,6.3871,6.8471,2333177,0
2008-01-24,6.8548,7.4,6.8548,7.361,1301496,0
2008-01-25,7.5402,7.8829,7.4468,7.7194,1205005,0
2008-01-28,7.6959,7.6959,7.4,7.5323,609988,0
2008-01-29,7.8206,8.5059,7.6959,8.4282,1769215,0
2008-01-30,8.5762,9.0744,8.4437,8.8336,2557487,0
2008-01-31,8.4984,9.1452,8.3735,8.9968,1669597,0
2008-02-01,9.2703,9.729,9.0507,9.597,1976102,0
2008-02-04,9.691,9.806,8.8876,9.0128,786373,0
2008-02-05,8.7631,8.966,8.4905,8.5139,756634,0
2008-02-06,8.966,8.966,8.4673,8.5217,603956,0
2008-02-07,8.2336,8.8102,8.0856,8.4359,1400864,0
2008-02-08,8.4984,9.1295,8.4984,8.966,1023669,0
2008-02-11,9.3778,9.4717,8.966,9.2626,815855,0
2008-02-12,9.4101,9.565,8.5762,8.7165,1133322,0
2008-02-13,8.826,9.2789,8.826,9.2703,572504,0
2008-02-14,9.1616,9.97,9.1616,9.76,2078206,0
2008-02-15,9.853,9.925,8.9968,9.3231,1309541,0
2008-02-19,9.4717,9.806,9.3485,9.783,1096645,0
2008-02-20,9.644,9.682,9.2924,9.573,1183868,0
2008-02-21,10.118,10.118,9.737,10.011,1214422,0
2008-02-22,9.908,10.056,9.2222,9.644,1529708,0
2008-02-25,9.729,9.729,9.2857,9.581,1395845,0
2008-02-26,9.4864,9.503,9.1133,9.1914,1685048,0
2008-02-27,9.2463,9.4238,9.1133,9.1452,861857,0
2008-02-28,8.9895,9.082,8.6152,8.8408,1110222,0
2008-02-29,8.6307,8.9184,8.6152,8.6542,1365461,0
2008-03-03,8.7945,8.7945,8.2256,8.5839,1102067,0
2008-03-04,8.5839,8.7554,8.0856,8.2724,1727431,0
2008-03-05,8.358,8.7165,8.3347,8.4905,1462320,0
2008-03-06,8.4359,8.5686,8.0154,8.0932,733360,0
2008-03-07,8.0698,8.1245,7.5402,7.6647,1328767,0
2008-03-10,7.7351,7.7351,7.1586,7.2052,712212,0
2008-03-11,7.5948,7.9529,7.3455,7.9218,843742,0
2008-03-12,7.844,7.9297,7.4777,7.509,452006,0
2008-03-13,7.1039,7.992,7.1039,7.8674,745541,0
2008-03-14,7.8985,8.109,7.4157,7.4777,993907,0
2008-03-17,7.3297,7.3297,6.5743,6.6444,1484870,0
2008-03-18,7.1274,7.4157,6.8939,7.3533,1311232,0
2008-03-19,7.5713,7.5713,6.8392,6.8781,1227866,0
2008-03-20,6.8781,7.1663,6.7925,7.112,821648,0
2008-03-24,7.1663,7.8518,7.1663,7.7351,654982,0
2008-03-25,7.8206,7.844,7.5713,7.766,510262,0
2008-03-26,7.5559,7.9765,7.5559,7.7116,561612,0
2008-03-27,7.7815,7.9452,7.6647,7.7815,582448,0
2008-03-28,7.8674,7.8674,7.5948,7.6336,507814,0
2008-03-31,7.7038,7.7038,7.2288,7.2288,931117,0
2008-04-01,7.3844,7.4,7.1274,7.2441,1555152,0
2008-04-02,7.0962,7.3844,7.0884,7.2987,3475394,0
2008-04-03,7.2441,7.844,7.2288,7.7972,1895051,0
2008-04-04,7.8829,8.0623,7.6959,7.8284,1015895,0
2008-04-07,7.9997,8.1556,7.8674,7.9841,821665,0
2008-04-08,8.0232,8.171,7.9452,8.1245,1685676,0
2008-04-09,8.1635,8.1635,7.8674,7.9064,846848,0
2008-04-10,7.9452,7.9688,7.7038,7.8829,499833,0
2008-04-11,7.7972,7.8284,7.5713,7.6647,503582,0
2008-04-14,7.6647,7.7271,7.509,7.5713,553732,0
2008-04-15,7.6336,8.0623,7.5948,7.992,1193220,0
2008-04-16,7.9997,8.2881,7.9452,8.2101,1690992,0
2008-04-17,8.2101,8.7241,8.1165,8.6853,1392016,0
2008-04-18,8.9501,8.9501,8.6542,8.7554,872320,0
2008-04-21,8.6152,9.1991,8.5686,9.0982,1343753,0
2008-04-22,9.1673,9.4179,8.8715,9.4033,1973948,0
2008-04-23,9.66,9.806,8.7241,8.9034,5650507,0
2008-04-24,8.8715,9.1295,8.4673,8.6542,1864516,0
2008-04-25,8.7631,8.8801,8.4905,8.553,1689762,0
2008-04-28,8.6307,8.8019,8.5448,8.7165,1691565,0
2008-04-29,8.7945,9.0365,8.5919,8.7318,1592358,0
2008-04-30,8.8492,8.8959,8.4905,8.5607,832399,0
2008-05-01,8.6461,9.1528,8.6072,9.1452,3105237,0
2008-05-02,9.2298,9.511,9.1295,9.4796,2229477,0
2008-05-05,9.3945,9.799,9.3074,9.76,2605633,0
2008-05-06,9.769,10.577,9.644,10.485,3224589,0
2008-05-07,10.656,11.068,10.313,10.641,3581438,0
2008-05-08,10.585,10.726,10.438,10.68,1965134,0
2008-05-09,10.561,10.757,10.501,10.625,1512109,0
2008-05-12,10.378,10.921,10.041,10.859,3069383,0
2008-05-13,10.944,11.124,10.827,10.929,1956229,0
2008-05-14,11.076,11.2,10.748,10.82,1964838,0
2008-05-15,10.944,11.381,10.906,11.325,2587144,0
2008-05-16,11.521,11.613,11.217,11.427,2244148,0
2008-05-19,11.583,11.645,10.71,10.843,2803927,0
2008-05-20,10.765,10.976,10.531,10.889,2209050,0
2008-05-21,10.944,11.039,10.438,10.556,1402251,0
2008-05-22,10.445,10.539,9.916,10.189,1933278,0
2008-05-23,9.977,10.118,9.737,10.041,1457519,0
2008-05-27,10.189,10.189,9.682,9.87,1188966,0
2008-05-28,10.025,10.649,10.011,10.438,2308343,0
2008-05-29,9.613,10.22,9.2298,9.3632,6840722,0
2008-05-30,9.3866,9.4571,9.2924,9.3632,2556267,0
2008-06-02,9.3778,9.3778,8.7861,8.8019,2317743,0
2008-06-03,8.8177,9.0128,8.7009,8.7861,1710895,0
2008-06-04,8.7241,9.1914,8.7009,8.9968,1249770,0
2008-06-05,9.0744,9.3006,8.9258,9.1381,1146296,0
2008-06-06,8.8959,9.0432,8.6853,8.7475,1992009,0
2008-06-09,8.7631,8.8568,8.2724,8.4282,1305532,0
2008-06-10,8.3425,8.3892,7.9688,8.0078,1419633,0
2008-06-11,8.0543,8.0543,7.5637,7.6258,1500677,0
2008-06-12,7.5402,7.5402,7.2288,7.3222,1900775,0
2008-06-13,7.4157,7.8206,7.4157,7.6728,1307138,0
2008-06-16,7.766,7.7896,7.5245,7.5323,1761247,0
2008-06-17,7.7815,8.0078,7.6959,7.9376,3415763,0
2008-06-18,7.9297,7.9297,7.4777,7.7351,1552261,0
2008-06-19,7.7896,7.844,7.6102,7.7583,994103,0
2008-06-20,7.6493,7.7116,7.4078,7.4935,1216632,0
2008-06-23,7.5948,7.5948,7.2832,7.291,1071556,0
2008-06-24,7.2676,7.3377,7.0104,7.0962,1407401,0
2008-06-25,7.2519,7.4547,7.135,7.2832,1448823,0
2008-06-26,7.3145,7.4858,7.2052,7.2441,934394,0
2008-06-27,7.1897,7.5948,7.1197,7.4777,1294156,0
2008-06-30,7.5869,7.6336,7.3455,7.5479,1052141,0
2008-07-01,7.4,7.4625,7.0417,7.3222,1353024,0
2008-07-02,7.6728,7.6728,6.6366,6.7222,1570225,0
2008-07-03,6.6834,6.8859,6.6057,6.6522,693213,0
2008-07-07,6.6834,7.3222,6.6755,6.9872,2486890,0
2008-07-08,6.9403,7.2364,6.699,7.2052,1599455,0
2008-07-09,7.1821,7.2832,6.9328,7.0573,1690657,0
2008-07-10,7.1274,7.1973,6.8548,7.0651,1307304,0
2008-07-11,6.9403,7.3922,6.7845,7.1741,1860394,0
2008-07-14,7.2519,7.4078,7.135,7.291,839336,0
2008-07-15,7.1973,7.1973,6.7693,6.7693,2513565,0
2008-07-16,6.8471,6.9248,6.6834,6.8392,1425652,0
2008-07-17,6.7845,7.2832,6.7845,7.135,1451783,0
2008-07-18,7.135,7.2601,6.9482,7.2052,942896,0
2008-07-21,7.3222,7.4699,7.1586,7.439,839996,0
2008-07-22,7.439,7.6882,7.2676,7.6183,878650,0
2008-07-23,7.6336,7.9608,7.6258,7.8051,1157743,0
2008-07-24,7.8284,7.8674,7.3922,7.4078,1044043,0
2008-07-25,7.3844,7.509,7.0496,7.1039,1049134,0
2008-07-28,7.026,7.3533,7.026,7.1509,806709,0
2008-07-29,7.1509,7.361,7.0651,7.3066,1419873,0
2008-07-30,7.3222,7.5713,7.3222,7.361,1200027,0
2008-07-31,7.439,7.4625,7.135,7.3688,1294530,0
2008-08-01,7.4468,7.4468,6.9715,7.0651,895139,0
2008-08-04,7.1663,7.1663,6.5354,6.5899,1282270,0
2008-08-05,6.6366,6.8939,6.5666,6.8159,948670,0
2008-08-06,6.699,6.9093,6.699,6.8548,1594005,0
2008-08-07,6.8548,6.8548,6.3871,6.473,1485297,0
2008-08-08,6.4264,6.6755,6.3717,6.5274,1148879,0
2008-08-11,6.4494,6.707,6.4494,6.5587,1339804,0
2008-08-12,6.6834,6.6911,6.5587,6.6755,1577768,0
2008-08-13,6.621,7.3377,6.621,7.3066,1605432,0
2008-08-14,7.4699,7.766,7.4,7.4777,1790943,0
2008-08-15,7.6258,7.6258,7.2207,7.4547,954605,0
2008-08-18,7.5559,7.6493,7.3844,7.517,1406247,0
2008-08-19,7.4,7.4,6.9328,7.0728,1469677,0
2008-08-20,7.2288,7.5245,7.1274,7.517,1550918,0
2008-08-21,7.5559,7.766,7.4,7.7116,1488074,0
2008-08-22,7.6026,7.9452,7.5559,7.844,1280044,0
2008-08-25,7.7739,7.9376,7.6882,7.7739,1180704,0
2008-08-26,7.7815,7.8127,7.5637,7.6571,1257798,0
2008-08-27,7.7351,8.1009,7.6728,8.1009,1411218,0
2008-08-28,8.1009,8.14,7.844,8.0932,817038,0
2008-08-29,8.1635,8.2724,7.992,8.2336,874895,0
2008-09-02,8.0856,8.1868,7.6647,7.766,1266373,0
2008-09-03,7.7271,7.7271,6.8781,6.995,1962895,0
2008-09-04,6.8624,7.0651,6.5044,6.6834,1841048,0
2008-09-05,6.6289,6.6366,6.255,6.5743,1681647,0
2008-09-08,6.9639,6.9639,6.1461,6.3871,1766507,0
2008-09-09,6.3251,6.3251,5.7876,5.8655,2123975,0
2008-09-10,5.8111,6.2785,5.7798,6.2005,2522904,0
2008-09-11,6.1147,6.4031,5.8578,6.3641,1441535,0
2008-09-12,6.2628,6.699,6.2084,6.6132,910541,0
2008-09-15,6.1614,6.4264,5.7798,6.0137,1608714,0
2008-09-16,5.9745,6.2315,5.7954,6.1614,1973665,0
2008-09-17,6.2315,6.3407,5.4527,5.7096,2642732,0
2008-09-18,5.8344,5.9667,4.9075,5.5227,3411160,0
2008-09-19,5.9512,6.2236,5.5305,5.8111,2305352,0
2008-09-22,5.9124,6.2161,5.5929,5.8497,1640601,0
2008-09-23,5.8422,6.0682,5.1645,5.1645,2354072,0
2008-09-24,5.2501,5.3982,5.0476,5.1956,1523636,0
2008-09-25,5.1722,5.4368,5.1021,5.2345,863969,0
2008-09-26,5.1411,5.1411,4.3231,4.4168,2594515,0
2008-09-29,4.4009,4.4009,3.6221,3.8714,3064592,0
2008-09-30,3.9024,4.1749,3.8248,3.9804,2113741,0
2008-10-01,3.9727,4.0738,3.6843,3.7234,2394889,0
2008-10-02,3.8091,3.8791,3.3339,3.3495,2446320,0
2008-10-03,3.4507,3.661,3.3495,3.5366,2052540,0
2008-10-06,3.2872,3.4196,2.9055,3.1938,3365781,0
2008-10-07,3.3106,3.3106,2.8898,3.0301,2368846,0
2008-10-08,2.8043,3.3417,2.8043,3.2795,2239476,0
2008-10-09,3.4117,3.4663,2.7965,2.8587,2054630,0
2008-10-10,2.6017,3.2482,2.5473,3.0459,1950100,0
2008-10-13,3.5052,3.6067,3.1157,3.4974,1689436,0
2008-10-14,3.7234,3.8091,3.2015,3.2949,1728746,0
2008-10-15,3.1938,3.1938,2.5083,2.5939,3286892,0
2008-10-16,2.6719,2.8198,2.4537,2.7965,2436757,0
2008-10-17,2.7262,3.1157,2.6095,2.8198,1661385,0
2008-10-20,2.8821,3.1938,2.8432,3.1702,1129050,0
2008-10-21,2.999,3.2091,2.9366,2.9601,1397719,0
2008-10-22,2.9211,2.9211,2.4304,2.5939,1399236,0
2008-10-23,2.6794,2.7262,2.2201,2.3838,1976766,0
2008-10-24,2.1732,2.2824,2.0562,2.1811,2064747,0
2008-10-27,2.2123,2.3213,2.0644,2.2123,1704230,0
2008-10-28,2.4146,2.4225,1.9161,2.1032,2255328,0
2008-10-29,2.1344,2.2589,1.9475,2.0875,1515487,0
2008-10-30,2.2824,2.4146,2.0875,2.2511,1573976,0
2008-10-31,2.3213,2.3213,2.142,2.1732,1453599,0
2008-11-03,2.3679,2.4459,2.1889,2.2824,2273550,0
2008-11-04,2.3913,2.3993,2.1032,2.1655,2212089,0
2008-11-05,2.1732,2.3057,2.0956,2.142,1389186,0
2008-11-06,2.1499,2.1577,1.7681,1.8149,2024192,0
2008-11-07,1.9161,1.9864,1.6358,1.7138,1626672,0
2008-11-10,1.9785,1.9785,1.7138,1.7525,1551970,0
2008-11-11,1.6593,1.698,1.4642,1.4955,1459545,0
2008-11-12,1.5579,1.6047,1.2618,1.3475,2369661,0
2008-11-13,1.3865,1.4411,1.2072,1.3865,2057430,0
2008-11-14,1.3631,1.4021,1.2852,1.293,1183182,0
2008-11-17,1.2464,1.3709,1.2464,1.3475,1211889,0
2008-11-18,1.5034,1.5267,1.2151,1.2618,1916698,0
2008-11-19,1.2307,1.2852,1.0283,1.0827,2526995,0
2008-11-20,1.0125,1.106,0.8568,0.9424,1955248,0
2008-11-21,0.9895,1.0515,0.8958,1.0202,1442563,0
2008-11-24,1.0672,1.2385,1.0515,1.1217,1717403,0
2008-11-25,1.184,1.2464,1.1217,1.1605,868850,0
2008-11-26,1.1294,1.3552,1.1294,1.2698,1049138,0
2008-11-28,1.3008,1.3709,1.2698,1.3552,450510,0
2008-12-01,1.2852,1.3475,1.2307,1.3086,1100625,0
2008-12-02,1.2852,1.3552,1.2852,1.2852,874391,0
2008-12-03,1.2774,1.3942,1.2464,1.3552,947618,0
2008-12-04,1.4021,1.6593,1.3552,1.4955,1254634,0
2008-12-05,1.5189,1.7138,1.4021,1.6746,1105242,0
2008-12-08,1.7681,1.9084,1.6746,1.7915,1184230,0
2008-12-09,1.8304,2.3291,1.8304,1.9475,3050527,0
2008-12-10,2.4146,2.5939,2.1811,2.2356,4073411,0
2008-12-11,2.1811,2.2589,1.8616,1.9397,3584565,0
2008-12-12,1.7372,2.2123,1.7291,2.1109,1482797,0
2008-12-15,2.2589,2.4146,2.2589,2.4071,2397255,0
2008-12-16,2.5083,2.6331,2.4616,2.477,2329552,0
2008-12-17,2.6251,3.2482,2.5706,3.1157,5928197,0
2008-12-18,3.2795,3.6067,2.6564,2.8664,4772816,0
2008-12-19,2.8821,3.0145,2.3527,2.5706,3073531,0
2008-12-22,2.5706,2.5861,2.2824,2.3757,1736595,0
2008-12-23,2.3291,2.5706,2.2201,2.4692,1504963,0
2008-12-24,2.4225,2.5627,2.3913,2.5314,610350,0
2008-12-26,2.5314,2.5627,2.4459,2.5238,490260,0
2008-12-29,2.5939,2.6172,2.2902,2.3213,1359808,0
2008-12-30,2.2902,2.3602,2.1811,2.3057,1343433,0
2008-12-31,2.2981,2.5627,2.2981,2.4616,1632897,0
2009-01-02,2.5005,2.9211,2.5005,2.8198,2787476,0
2009-01-05,2.9523,3.1547,2.7732,2.8978,3775008,0
2009-01-06,3.0223,3.1547,2.9366,3.0612,2733388,0
2009-01-07,2.9601,2.9601,2.5861,2.7419,2628364,0
2009-01-08,2.6794,2.9444,2.6095,2.8978,1863757,0
2009-01-09,3.1003,3.2327,2.9211,3.1782,4781318,0
2009-01-12,3.2327,3.3884,2.8587,2.9211,4026098,0
2009-01-13,2.8587,3.0769,2.7808,3.0223,2196783,0
2009-01-14,2.9601,2.9601,2.7574,2.8354,1375551,0
2009-01-15,2.8043,2.9055,2.4537,2.7965,2739863,0
2009-01-16,2.9211,2.9601,2.6639,2.8587,1363025,0
2009-01-20,2.7808,2.8043,2.4926,2.5706,1467908,0
2009-01-21,2.6484,2.7888,2.5395,2.7342,1217345,0
2009-01-22,2.6095,2.8587,2.5314,2.6877,1452800,0
2009-01-23,2.5549,2.7029,2.4926,2.5314,1305690,0
2009-01-26,2.6095,2.7652,2.5314,2.6719,923725,0
2009-01-27,2.8354,2.8354,2.6564,2.7888,1081738,0
2009-01-28,2.8821,2.9444,2.8354,2.9366,1026133,0
2009-01-29,2.6953,3.0301,2.6877,2.8664,1088162,0
2009-01-30,2.9601,2.9913,2.6564,2.7888,1554285,0
2009-02-02,2.7888,2.8043,2.5785,2.6331,934055,0
2009-02-03,2.7498,2.8432,2.7108,2.8432,783404,0
2009-02-04,2.999,3.1313,2.9288,2.9913,2127968,0
2009-02-05,3.0846,3.3106,2.8745,3.3028,3827196,0
2009-02-06,3.3884,3.513,2.9523,3.4042,2392160,0
2009-02-09,3.4743,3.6921,3.3884,3.6454,2139117,0
2009-02-10,3.6921,3.7001,3.1782,3.2795,2399543,0
2009-02-11,3.2795,3.4273,2.9601,3.1392,1377087,0
2009-02-12,3.0769,3.1782,2.9288,3.1157,999842,0
2009-02-13,3.0689,3.2091,2.9601,2.9913,689714,0
2009-02-17,2.812,2.8898,2.6095,2.6719,1168101,0
2009-02-18,2.7342,2.7652,2.3368,2.4146,2960177,0
2009-02-19,2.2824,2.4146,1.9551,2.0644,2744070,0
2009-02-20,1.9161,1.9397,1.5735,1.8149,3464418,0
2009-02-23,1.9551,2.1032,1.6825,1.7058,2294462,0
2009-02-24,1.7681,1.9475,1.6746,1.9475,2213333,0
2009-02-25,1.9475,1.9864,1.7681,1.8695,1205234,0
2009-02-26,1.9475,1.9864,1.7448,1.7525,1015394,0
2009-02-27,1.7291,1.7372,1.6125,1.6435,1438796,0
2009-03-02,1.5655,1.5889,1.3552,1.4099,1772725,0
2009-03-03,1.4799,1.5347,1.3086,1.4254,1111174,0
2009-03-04,1.5347,1.9007,1.4799,1.846,2114709,0
2009-03-05,1.7603,1.7994,1.6047,1.6513,1209395,0
2009-03-06,1.6746,1.7915,1.5267,1.6047,1474027,0
2009-03-09,1.5423,1.7372,1.5267,1.6047,1200197,0
2009-03-10,1.8304,1.8928,1.6746,1.7448,3351401,0
2009-03-11,1.7915,1.924,1.7291,1.9007,1561389,0
2009-03-12,1.8695,1.9864,1.7058,1.9864,1084713,0
2009-03-13,2.0253,2.0253,1.8304,1.8538,687666,0
2009-03-16,1.924,1.9551,1.7603,1.7681,1088110,0
2009-03-17,1.7681,1.8616,1.6902,1.7836,678785,0
2009-03-18,1.7915,1.9864,1.776,1.9475,697242,0
2009-03-19,2.1032,2.1811,2.0019,2.1344,1189958,0
2009-03-20,2.1344,2.1344,1.7681,1.9161,1171050,0
2009-03-23,1.9942,2.0644,1.8384,1.9629,1925044,0
2009-03-24,1.9475,2.1344,1.8616,2.0097,1495532,0
2009-03-25,2.0408,2.0488,1.8538,1.9084,793227,0
2009-03-26,1.9629,2.0488,1.9161,1.9475,1031377,0
2009-03-27,1.9397,2.1577,1.8304,2.0562,1359652,0
2009-03-30,1.924,1.9864,1.7681,1.7994,1219869,0
2009-03-31,1.8928,1.8928,1.7603,1.7915,1440279,0
2009-04-01,1.7915,1.8304,1.7138,1.7915,1182492,0
2009-04-02,2.0721,2.0721,1.776,1.8072,2555585,0
2009-04-03,1.8695,1.8695,1.7525,1.8072,1474402,0
2009-04-06,1.7681,1.8304,1.7603,1.7915,719093,0
2009-04-07,1.7915,1.7994,1.7214,1.7214,1471309,0
2009-04-08,1.7525,1.7915,1.698,1.7138,941860,0
2009-04-09,1.8304,1.846,1.776,1.8304,1974045,0
2009-04-13,1.7994,2.1344,1.7994,2.0174,2462467,0
2009-04-14,2.1032,2.3368,2.0644,2.2667,3085091,0
2009-04-15,2.1889,2.3057,2.1268,2.2045,1206269,0
2009-04-16,2.3134,2.4537,2.2201,2.3913,2043099,0
2009-04-17,2.477,2.8821,2.4304,2.7185,3812184,0
2009-04-20,2.6484,2.6484,2.3213,2.3838,2636023,0
2009-04-21,2.3057,2.7185,2.1811,2.6484,3095665,0
2009-04-22,2.5706,2.7965,2.5083,2.5861,2330596,0
2009-04-23,2.6484,2.7498,2.4537,2.4926,1569961,0
2009-04-24,2.5627,2.7185,2.516,2.6405,1990704,0
2009-04-27,2.5395,2.7029,2.516,2.5785,1407197,0
2009-04-28,2.5785,2.7185,2.5473,2.6484,1608030,0
2009-04-29,2.812,3.0379,2.7652,2.9135,3088816,0
2009-04-30,3.0689,3.2949,2.9601,3.2169,3697707,0
2009-05-01,3.2795,3.4663,3.2795,3.3339,2953681,0
2009-05-04,3.3961,3.7001,3.3961,3.6454,4316615,0
2009-05-05,3.7624,3.8947,3.3339,3.591,3263108,0
2009-05-06,3.6533,3.7936,3.5052,3.7155,2654165,0
2009-05-07,3.7388,3.8168,3.2482,3.3807,2578995,0
2009-05-08,3.3572,3.5052,2.9601,3.4587,3571339,0
2009-05-11,3.4196,3.4196,3.186,3.3106,2681574,0
2009-05-12,3.4743,3.5442,3.1471,3.2327,1736101,0
2009-05-13,3.1236,3.1392,2.9601,2.9601,1650856,0
2009-05-14,2.8821,3.1157,2.6564,3.0689,2003069,0
2009-05-15,3.1938,3.3807,3.1003,3.1236,1688387,0
2009-05-18,3.2327,3.3028,3.1938,3.2638,822089,0
2009-05-19,3.3729,3.5753,3.3106,3.4507,2478148,0
2009-05-20,3.591,3.7234,3.552,3.6766,2653571,0
2009-05-21,3.5052,3.5753,3.3106,3.4743,2048894,0
2009-05-22,3.5832,3.6141,3.2248,3.2795,1782801,0
2009-05-26,3.3417,3.5052,3.2714,3.4587,1604600,0
2009-05-27,3.5366,3.7778,3.5052,3.513,3071175,0
2009-05-28,3.6533,3.8091,3.4042,3.6921,3387882,0
2009-05-29,3.8091,4.2764,3.7701,4.2764,5405248,0
2009-06-01,4.4867,4.6348,4.1828,4.253,4154471,0
2009-06-02,4.253,4.3933,4.1749,4.3153,2836428,0
2009-06-03,4.2452,4.2843,3.7936,3.9494,4103919,0
2009-06-04,3.9103,4.066,3.8012,3.8947,2556541,0
2009-06-05,3.9494,4.0895,3.8947,3.9337,2236405,0
2009-06-08,3.8091,3.887,3.6843,3.8091,1787402,0
2009-06-09,3.8248,3.9727,3.8012,3.8091,1831362,0
2009-06-10,3.9648,3.9648,3.5989,3.7468,2224610,0
2009-06-11,3.6843,3.8947,3.6843,3.8248,2184792,0
2009-06-12,3.8168,3.8168,3.661,3.7311,1344835,0
2009-06-15,3.7001,3.7311,3.521,3.5598,1935692,0
2009-06-16,3.5598,3.661,3.2714,3.3651,2165685,0
2009-06-17,3.3417,3.3417,2.9523,3.1702,3023854,0
2009-06-18,3.1392,3.3651,3.0769,3.3572,2177443,0
2009-06-19,3.3651,3.3807,3.1236,3.1236,2409411,0
2009-06-22,3.1236,3.1236,2.7888,2.8354,3141558,0
2009-06-23,3.0769,3.2327,2.9601,3.2169,3619937,0
2009-06-24,3.3106,3.4897,3.1782,3.3339,2312836,0
2009-06-25,3.3339,3.3339,3.2327,3.2949,1731422,0
2009-06-26,3.3572,3.4042,3.2561,3.3884,1507142,0
2009-06-29,3.4743,3.4743,3.2949,3.3572,896811,0
2009-06-30,3.3572,3.3729,3.1938,3.2949,1535445,0
2009-07-01,3.3028,3.3961,3.1938,3.2015,1060833,0
2009-07-02,3.1313,3.1938,3.0067,3.0067,1145967,0
2009-07-06,3.0379,3.1081,2.8978,3.0223,1635390,0
2009-07-07,2.9757,3.0145,2.8043,2.8587,1833331,0
2009-07-08,2.8512,2.9444,2.7574,2.7808,2017406,0
2009-07-09,2.7965,2.8978,2.7652,2.8664,1264379,0
2009-07-10,2.9055,2.9135,2.7732,2.8664,1075642,0
2009-07-13,2.8898,3.1003,2.8043,3.0379,1559416,0
2009-07-14,3.0846,3.2949,3.0067,3.2872,2279362,0
2009-07-15,3.3495,3.4743,3.326,3.4273,1951810,0
2009-07-16,3.3884,3.4743,3.3106,3.4273,1075100,0
2009-07-17,3.3884,3.4743,3.3339,3.3961,1410831,0
2009-07-20,3.4743,3.6221,3.3495,3.6221,1572319,0
2009-07-21,3.6221,3.7078,3.3572,3.4819,2331313,0
2009-07-22,3.4196,3.5052,3.3651,3.4196,1002877,0
2009-07-23,3.4819,3.5677,3.4042,3.5598,1260315,0
2009-07-24,3.4743,3.5677,3.4587,3.5286,707255,0
2009-07-27,3.4819,3.8012,3.4819,3.7778,1808270,0
2009-07-28,3.7856,3.7936,3.6221,3.6843,1610083,0
2009-07-29,3.591,3.7001,3.4897,3.5052,1164245,0
2009-07-30,3.6141,3.7001,3.5442,3.661,1666857,0
2009-07-31,3.7001,3.7701,3.5832,3.7078,1160702,0
2009-08-03,3.8324,3.9179,3.7624,3.8791,2166532,0
2009-08-04,3.7936,3.9727,3.7624,3.9337,1595109,0
2009-08-05,3.926,4.0738,3.9103,4.0507,1715594,0
2009-08-06,4.0507,4.0895,3.856,3.926,1706008,0
2009-08-07,3.996,4.0117,3.7624,3.9571,1809746,0
2009-08-10,3.9648,3.996,3.8324,3.887,1080629,0
2009-08-11,3.8168,3.8636,3.6221,3.661,1314910,0
2009-08-12,3.7155,3.7388,3.5832,3.6221,1218231,0
2009-08-13,3.7388,3.7936,3.6221,3.7936,1369586,0
2009-08-14,3.7388,3.856,3.6297,3.6921,571369,0
2009-08-17,3.5442,3.5442,3.3961,3.4507,1251847,0
2009-08-18,3.5052,3.5677,3.4663,3.5598,785592,0
2009-08-19,3.4897,3.5442,3.4196,3.4663,1236964,0
2009-08-20,3.7001,3.8714,3.5989,3.661,2909088,0
2009-08-21,3.6766,3.856,3.6766,3.7936,2255307,0
2009-08-24,3.8714,3.8791,3.6843,3.7155,1411047,0
2009-08-25,3.7234,3.7468,3.6221,3.669,926891,0
2009-08-26,3.6454,3.6454,3.521,3.591,1069170,0
2009-08-27,3.5442,3.7311,3.4743,3.7155,1356707,0
2009-08-28,3.7234,3.7778,3.6221,3.661,772301,0
2009-08-31,3.5442,3.5753,3.4587,3.5286,1248096,0
2009-09-01,3.5052,3.591,3.4273,3.4663,1282794,0
2009-09-02,3.4587,3.4974,3.3729,3.4431,770062,0
2009-09-03,3.4819,3.591,3.4743,3.5677,1092617,0
2009-09-04,3.552,3.6921,3.5366,3.6921,671720,0
2009-09-08,3.7701,3.7856,3.7078,3.7856,938698,0
2009-09-09,3.7546,3.9024,3.7546,3.856,1276039,0
2009-09-10,3.8791,3.9337,3.8168,3.9024,861874,0
2009-09-11,3.9727,4.0349,3.8636,3.9415,1275934,0
2009-09-14,3.9103,4.1361,3.9103,4.1285,1723613,0
2009-09-15,4.1361,4.1986,4.0584,4.066,1879296,0
2009-09-16,4.1205,4.2218,4.0272,4.2063,2422083,0
2009-09-17,4.2141,4.3856,4.0818,4.1205,2428453,0
2009-09-18,4.1749,4.1749,4.0038,4.0193,1171722,0
2009-09-21,3.9494,3.9571,3.7388,3.9571,1198024,0
2009-09-22,3.9881,4.0584,3.8091,3.9415,1483980,0
2009-09-23,3.9415,3.996,3.8168,3.856,915130,0
2009-09-24,3.84,3.8947,3.7001,3.7155,1023200,0
2009-09-25,3.6921,3.7856,3.661,3.7155,846123,0
2009-09-28,3.7856,3.8714,3.7778,3.8324,1075189,0
2009-09-29,3.8791,3.9494,3.84,3.8481,1287303,0
2009-09-30,3.9103,3.9179,3.7388,3.8248,905588,0
2009-10-01,3.84,3.8636,3.7001,3.7001,919384,0
2009-10-02,3.6843,3.7778,3.5598,3.7078,856214,0
2009-10-05,3.7388,3.8168,3.6067,3.6454,1269871,0
2009-10-06,3.7001,3.8714,3.7001,3.84,1639841,0
2009-10-07,3.84,3.9804,3.8012,3.9804,1207819,0
2009-10-08,4.0738,4.0818,3.9727,4.0117,2094311,0
2009-10-09,4.0193,4.0584,3.8791,3.9648,696584,0
2009-10-12,3.9648,4.0272,3.8791,3.8947,1059546,0
2009-10-13,3.9103,3.9337,3.84,3.856,831497,0
2009-10-14,3.9415,3.9804,3.8791,3.9727,1293772,0
2009-10-15,3.9494,4.0584,3.8947,4.0349,1073445,0
2009-10-16,3.996,3.996,3.887,3.9337,728153,0
2009-10-19,3.9804,4.0117,3.887,3.9881,751311,0
2009-10-20,3.9881,4.0895,3.9494,4.0272,1278441,0
2009-10-21,3.9727,4.1441,3.9571,4.0117,1632179,0
2009-10-22,4.0117,4.113,3.9415,4.113,746118,0
2009-10-23,4.1673,4.1673,3.9571,3.9571,973184,0
2009-10-26,4.0038,4.0818,3.887,3.9179,1106620,0
2009-10-27,3.9337,3.9494,3.6843,3.7234,1876560,0
2009-10-28,3.7856,3.8168,3.5052,3.5598,1405137,0
2009-10-29,3.591,3.8168,3.591,3.7234,1236159,0
2009-10-30,3.6921,3.7624,3.4273,3.5598,1231019,0
2009-11-02,3.6221,3.7311,3.4897,3.6067,1060114,0
2009-11-03,3.5989,3.7078,3.5052,3.7078,593202,0
2009-11-04,3.8012,3.926,3.8012,3.8481,1115832,0
2009-11-05,3.887,4.1285,3.8791,4.113,2145607,0
2009-11-06,4.0972,4.1673,3.9415,4.0507,1160730,0
2009-11-09,4.0972,4.2141,4.0818,4.1518,1183491,0
2009-11-10,4.0972,4.1986,4.0349,4.1597,923410,0
2009-11-11,4.2063,4.5178,4.2063,4.4789,2711975,0
2009-11-12,4.5256,4.6036,4.362,4.4245,1786780,0
2009-11-13,4.4555,4.5723,4.4245,4.5336,1075642,0
2009-11-16,4.6503,4.9229,4.6426,4.9229,3493401,0
2009-11-17,4.8683,4.993,4.7904,4.8995,2088528,0
2009-11-18,5.024,5.1411,4.7827,5.0398,3623920,0
2009-11-19,4.8295,4.845,4.4867,4.6193,3403966,0
2009-11-20,4.5413,4.7904,4.5025,4.6892,1307999,0
2009-11-23,4.767,4.8528,4.7203,4.767,1269076,0
2009-11-24,4.7904,4.7904,4.5178,4.5491,1922080,0
2009-11-25,4.5957,4.6426,4.5336,4.5879,570749,0
2009-11-27,4.4632,4.4789,4.3466,4.4321,678695,0
2009-11-30,4.4245,4.5413,4.3389,4.5025,719409,0
2009-12-01,4.5646,4.775,4.5569,4.736,1013843,0
2009-12-02,4.7048,4.8683,4.6268,4.6503,935778,0
2009-12-03,4.7594,4.884,4.6815,4.7203,928576,0
2009-12-04,4.8528,4.8528,4.6503,4.6581,1072549,0
2009-12-07,4.6193,4.7048,4.6036,4.6348,438884,0
2009-12-08,4.6348,4.6503,4.5178,4.5413,525262,0
2009-12-09,4.5336,4.6739,4.4789,4.5178,472397,0
2009-12-10,4.5801,4.5801,4.44,4.4945,535905,0
2009-12-11,4.5336,4.5879,4.4479,4.5099,393468,0
2009-12-14,4.5491,4.6503,4.5491,4.6268,598703,0
2009-12-15,4.6114,4.6581,4.4945,4.6348,607802,0
2009-12-16,4.6193,4.6739,4.5646,4.6036,346856,0
2009-12-17,4.5491,4.5879,4.4789,4.5723,435100,0
2009-12-18,4.5646,4.6503,4.4789,4.5413,817278,0
2009-12-21,4.6114,4.7437,4.5801,4.7048,1736335,0
2009-12-22,4.6815,4.7437,4.5879,4.6503,753755,0
2009-12-23,4.6503,4.8528,4.6348,4.8374,1031132,0
2009-12-24,4.8137,4.884,4.7203,4.767,435268,0
2009-12-28,4.7594,4.8683,4.7283,4.8295,667427,0
2009-12-29,4.8062,4.8295,4.7203,4.7982,308296,0
2009-12-30,4.7982,4.7982,4.6426,4.7515,550345,0
2009-12-31,4.736,4.7515,4.6739,4.7126,489137,0
2010-01-04,4.7904,4.9852,4.7904,4.9696,1119666,0
2010-01-05,5.0088,5.2578,4.9852,5.2189,1398288,0
2010-01-06,5.211,5.2733,5.1645,5.2268,1382899,0
2010-01-07,5.211,5.3357,5.1722,5.2423,1120859,0
2010-01-08,5.2812,5.3824,5.2501,5.3745,1095489,0
2010-01-11,5.4604,5.6395,5.3904,5.4994,1101126,0
2010-01-12,5.4527,5.5694,5.2733,5.328,1243129,0
2010-01-13,5.3824,5.5073,5.3357,5.4837,772009,0
2010-01-14,5.585,5.6707,5.4527,5.6239,1689160,0
2010-01-15,5.6317,5.6707,5.4837,5.5694,735615,0
2010-01-19,5.5773,5.6086,5.4527,5.5459,612791,0
2010-01-20,5.4368,5.5305,5.3123,5.4058,903222,0
2010-01-21,5.4136,5.4293,5.0944,5.1411,1401403,0
2010-01-22,5.0944,5.1799,4.9152,4.9696,1022048,0
2010-01-25,5.0553,5.2501,5.0321,5.2345,704879,0
2010-01-26,5.2656,5.2733,5.11,5.11,556050,0
2010-01-27,5.1332,5.2268,4.993,5.1411,836792,0
2010-01-28,5.211,5.211,4.9852,5.0708,824025,0
2010-01-29,5.1411,5.2189,4.736,4.8761,1440973,0
2010-02-01,4.884,4.9852,4.7904,4.8607,910208,0
2010-02-02,4.8918,4.9075,4.8137,4.8374,1184012,0
2010-02-03,4.736,4.8683,4.7126,4.767,751895,0
2010-02-04,4.7594,4.7594,4.4168,4.4168,1760948,0
2010-02-05,4.4009,4.6426,4.2843,4.5336,1432110,0
2010-02-08,4.4867,4.5569,4.3545,4.3933,646773,0
2010-02-09,4.4867,4.5801,4.4087,4.4945,801024,0
2010-02-10,4.5025,4.5178,4.3231,4.4245,557828,0
2010-02-11,4.3856,4.5801,4.3856,4.5646,548380,0
2010-02-12,4.4555,4.5646,4.4168,4.5646,481676,0
2010-02-16,4.6268,4.9775,4.6268,4.9152,1282084,0
2010-02-17,4.9775,5.0009,4.7594,4.9229,748721,0
2010-02-18,4.9619,4.9775,4.7827,4.8761,456314,0
2010-02-19,4.7982,4.993,4.7982,4.9775,655884,0
2010-02-22,5.0553,5.0944,4.9696,5.0163,685468,0
2010-02-23,5.0163,5.0163,4.5801,4.5879,1799288,0
2010-02-24,4.5801,4.6657,4.44,4.6036,1147650,0
2010-02-25,4.5801,4.736,4.4479,4.7048,863499,0
2010-02-26,4.7048,4.736,4.5336,4.6815,1166777,0
2010-03-01,4.9464,4.9464,4.6815,4.767,664200,0
2010-03-02,4.845,4.884,4.7827,4.8528,490062,0
2010-03-03,4.9386,4.9696,4.767,4.9541,1109893,0
2010-03-04,4.9852,5.0786,4.9306,5.0632,903365,0
2010-03-05,5.0632,5.0786,4.9464,4.9696,773920,0
2010-03-08,4.9696,5.0708,4.8995,5.0009,1348719,0
2010-03-09,4.993,4.993,4.8918,4.9229,518045,0
2010-03-10,4.9696,5.0632,4.9386,5.0632,690824,0
2010-03-11,5.0632,5.1487,4.993,5.0944,727230,0
2010-03-12,5.1411,5.1722,5.0476,5.0864,824084,0
2010-03-15,5.0553,5.0864,4.9541,5.0708,510899,0
2010-03-16,5.0708,5.1799,4.9775,5.0553,541119,0
2010-03-17,5.0321,5.0944,4.9852,5.0088,643913,0
2010-03-18,4.9464,5.0009,4.8295,4.9075,503910,0
2010-03-19,4.9075,4.9075,4.6971,4.8528,1208650,0
2010-03-22,4.7515,4.884,4.6971,4.8683,546608,0
2010-03-23,4.8528,4.8995,4.7126,4.767,1024803,0
2010-03-24,4.7283,4.7594,4.6581,4.6739,984487,0
2010-03-25,4.8062,4.9386,4.775,4.8062,1336158,0
2010-03-26,4.8295,4.9464,4.7982,4.845,646516,0
2010-03-29,4.9075,4.9696,4.845,4.884,760647,0
2010-03-30,4.9152,5.0398,4.8607,5.0163,846529,0
2010-03-31,5.0398,5.1956,4.9852,5.1722,1174374,0
2010-04-01,5.2501,5.3357,5.1799,5.2423,888575,0
2010-04-05,5.328,5.3357,5.2423,5.2889,841386,0
2010-04-06,5.2889,5.3982,5.2345,5.3123,813385,0
2010-04-07,5.3592,5.3982,5.1487,5.1487,1241684,0
2010-04-08,5.1021,5.3514,5.024,5.2656,1017514,0
2010-04-09,5.2812,5.3982,5.2812,5.3982,874814,0
2010-04-12,5.4293,5.4604,5.3357,5.4058,797056,0
2010-04-13,5.3982,5.4214,5.2969,5.3745,547958,0
2010-04-14,5.4368,5.5073,5.3745,5.4604,994154,0
2010-04-15,5.4682,5.6317,5.4214,5.4837,1349316,0
2010-04-16,5.4915,5.5305,5.1021,5.3201,1757396,0
2010-04-19,5.2733,5.3904,5.1255,5.1722,1150717,0
2010-04-20,5.2578,5.367,5.2189,5.3435,698535,0
2010-04-21,5.3904,5.3904,5.2268,5.2733,603321,0
2010-04-22,5.2268,5.328,5.1487,5.328,636027,0
2010-04-23,5.3329,5.5691,5.3015,5.5534,2802486,0
2010-04-26,5.6005,5.8811,5.5616,5.7486,2454809,0
2010-04-27,5.7798,5.8497,5.5694,5.6317,1347458,0
2010-04-28,5.6628,5.6863,5.3592,5.476,1467989,0
2010-04-29,5.5073,5.6707,5.4527,5.4915,1198394,0
2010-04-30,5.4527,5.5539,5.4058,5.4058,455894,0
2010-05-03,5.3824,5.6707,5.3824,5.6707,652831,0
2010-05-04,5.5929,5.6707,5.2656,5.2889,1576018,0
2010-05-05,5.2034,5.2423,4.9229,5.0398,1184126,0
2010-05-06,5.0553,5.11,4.3309,4.8683,1858104,0
2010-05-07,4.8683,4.9775,4.5957,4.6739,1039354,0
2010-05-10,5.0864,5.0944,4.8683,5.0088,824153,0
2010-05-11,5.0864,5.1255,4.9306,4.9852,706962,0
2010-05-12,5.0553,5.2501,5.024,5.2501,516268,0
2010-05-13,5.2733,5.2969,5.1645,5.1799,302462,0
2010-05-14,5.1411,5.1565,4.8137,4.9386,565038,0
2010-05-17,4.8918,4.9775,4.5491,4.6739,1289490,0
2010-05-18,4.7515,4.7904,4.5178,4.5646,719105,0
2010-05-19,4.6348,4.7048,4.44,4.5336,749967,0
2010-05-20,4.44,4.44,4.0272,4.253,2385951,0
2010-05-21,4.1673,4.4479,3.9648,4.3776,956385,0
2010-05-24,4.4711,4.4945,4.2452,4.2452,549737,0
2010-05-25,3.9881,4.3153,3.9494,4.3075,1400076,0
2010-05-26,4.3776,4.6426,4.3466,4.5491,1275808,0
2010-05-27,4.736,4.9306,4.6815,4.9306,910538,0
2010-05-28,4.8995,4.9229,4.7126,4.775,751322,0
2010-06-01,4.6657,4.7437,4.4087,4.4245,888889,0
2010-06-02,4.4479,4.5957,4.4245,4.5957,701337,0
2010-06-03,4.7437,4.7437,4.44,4.5569,630835,0
2010-06-04,4.4245,4.5025,4.2843,4.3231,782876,0
2010-06-07,4.2843,4.3856,4.0895,4.0972,720861,0
2010-06-08,4.1285,4.2373,3.9337,4.0895,736662,0
2010-06-09,4.253,4.253,3.996,4.0349,684256,0
2010-06-10,4.1749,4.3231,4.1518,4.3231,482265,0
2010-06-11,4.3153,4.4087,4.2297,4.4087,442404,0
2010-06-14,4.4479,4.4632,4.2843,4.3389,631775,0
2010-06-15,4.3389,4.5025,4.3153,4.4867,666580,0
2010-06-16,4.3856,4.4632,4.3776,4.4555,308695,0
2010-06-17,4.4479,4.4867,4.292,4.3776,367738,0
2010-06-18,4.3545,4.4321,4.3309,4.3776,273039,0
2010-06-21,4.4168,4.4789,4.2998,4.3153,385401,0
2010-06-22,4.292,4.3545,4.1518,4.1673,433602,0
2010-06-23,4.1828,4.253,4.1361,4.2373,288241,0
2010-06-24,4.253,4.2609,4.1285,4.1285,244048,0
2010-06-25,4.1361,4.2452,4.0972,4.2297,299404,0
2010-06-28,4.2452,4.2452,4.0972,4.0972,358903,0
2010-06-29,4.0895,4.0895,3.7001,3.7311,1686283,0
2010-06-30,3.7399,3.8916,3.6045,3.6364,920566,0
2010-07-01,3.591,3.6921,3.4117,3.5442,1251299,0
2010-07-02,3.6221,3.6221,3.4273,3.5286,530529,0
2010-07-06,3.591,3.9337,3.5052,3.661,564853,0
2010-07-07,3.6454,3.7388,3.5366,3.7388,812427,0
2010-07-08,3.8168,3.84,3.5286,3.7078,959297,0
2010-07-09,3.7468,3.8091,3.5598,3.7856,841364,0
2010-07-12,3.7701,3.8012,3.6141,3.6533,676553,0
2010-07-13,3.7624,3.8091,3.661,3.7388,1142643,0
2010-07-14,3.7388,3.9727,3.7234,3.9494,1136093,0
2010-07-15,4.0349,4.0349,3.8168,4.0117,865104,0
2010-07-16,4.0117,4.113,3.84,3.887,949314,0
2010-07-19,3.8636,3.9727,3.7778,3.8481,547248,0
2010-07-20,3.7388,4.0349,3.7388,4.0272,628253,0
2010-07-21,4.1205,4.1986,3.9727,4.1518,846257,0
2010-07-22,4.2063,4.4711,4.1907,4.4555,980257,0
2010-07-23,4.4009,4.5569,4.3545,4.5178,909993,0
2010-07-26,4.5879,4.5879,4.4711,4.5491,542761,0
2010-07-27,4.5491,4.5957,4.4245,4.4632,590132,0
2010-07-28,4.5025,4.5025,4.3231,4.3776,320889,0
2010-07-29,4.4245,4.4245,4.2141,4.3153,675212,0
2010-07-30,4.2218,4.3856,4.2218,4.3698,513497,0
2010-08-02,4.4168,4.6268,4.4168,4.6114,720142,0
2010-08-03,4.5491,4.5957,4.4632,4.4632,345717,0
2010-08-04,4.4632,4.5178,4.4168,4.4321,295965,0
2010-08-05,4.4168,4.5099,4.3698,4.4555,370133,0
2010-08-06,4.3933,4.4789,4.3776,4.4789,209610,0
2010-08-09,4.5413,4.5879,4.44,4.5646,400621,0
2010-08-10,4.4867,4.5178,4.4087,4.4555,313372,0
2010-08-11,4.362,4.362,4.1907,4.1986,650564,0
2010-08-12,4.1205,4.2686,4.0895,4.1597,351869,0
2010-08-13,4.1673,4.3466,4.1441,4.2373,554704,0
2010-08-16,4.2297,4.3153,4.1749,4.1907,330931,0
2010-08-17,4.292,4.3545,4.2297,4.3466,358135,0
2010-08-18,4.3698,4.4632,4.2998,4.4168,416676,0
2010-08-19,4.6348,4.6815,4.4789,4.5099,1419426,0
2010-08-20,4.4945,4.5178,4.4321,4.5099,465597,0
2010-08-23,4.5099,4.5491,4.3933,4.3933,353161,0
2010-08-24,4.292,4.2998,4.1285,4.2297,695037,0
2010-08-25,4.2063,4.2063,4.0584,4.1441,581964,0
2010-08-26,4.1205,4.1986,4.0895,4.1205,448813,0
2010-08-27,4.1749,4.2609,4.0972,4.2609,221954,0
2010-08-30,4.2686,4.3466,4.1986,4.2218,201132,0
2010-08-31,4.2063,4.2378,4.0961,4.1277,310431,0
2010-09-01,4.2063,4.3698,4.2063,4.3309,471036,0
2010-09-02,4.2998,4.3389,4.2686,4.3153,236258,0
2010-09-03,4.3231,4.4632,4.3231,4.3776,455543,0
2010-09-07,4.3231,4.3776,4.2373,4.2373,323207,0
2010-09-08,4.2686,4.3776,4.2686,4.3776,614293,0
2010-09-09,4.4245,4.4245,4.3389,4.3698,316242,0
2010-09-10,4.4168,4.4168,4.3075,4.3231,183523,0
2010-09-13,4.3776,4.4479,4.362,4.4009,359772,0
2010-09-14,4.3856,4.4087,4.3075,4.3698,409333,0
2010-09-15,4.362,4.3856,4.3075,4.362,337536,0
2010-09-16,4.3466,4.3933,4.3466,4.3856,401224,0
2010-09-17,4.3776,4.4321,4.3231,4.3466,329030,0
2010-09-20,4.3466,4.3776,4.292,4.3075,342635,0
2010-09-21,4.2843,4.4087,4.2609,4.4009,568351,0
2010-09-22,4.4009,4.4009,4.3075,4.3856,416596,0
2010-09-23,4.3309,4.3698,4.2452,4.2452,323046,0
2010-09-24,4.2998,4.3231,4.2452,4.292,883421,0
2010-09-27,4.3153,4.3856,4.2764,4.3545,740586,0
2010-09-28,4.3545,4.44,4.3231,4.4087,769223,0
2010-09-29,4.4168,4.4789,4.4009,4.4632,693648,0
2010-09-30,4.4901,4.5846,4.4665,4.5688,569911,0
2010-10-01,4.6036,4.6036,4.5256,4.5801,389372,0
2010-10-04,4.5569,4.6036,4.3856,4.4009,457712,0
2010-10-05,4.4245,4.5569,4.3933,4.4867,472735,0
2010-10-06,4.5099,4.5801,4.4867,4.5256,350320,0
2010-10-07,4.5256,4.5723,4.4867,4.5413,423967,0
2010-10-08,4.4945,4.6503,4.4867,4.6036,511936,0
2010-10-11,4.6268,4.7048,4.6036,4.7048,417968,0
2010-10-12,4.6581,4.6892,4.5646,4.6426,553822,0
2010-10-13,4.6971,4.736,4.6657,4.7203,378991,0
2010-10-14,4.6815,4.7126,4.5879,4.6971,445880,0
2010-10-15,4.6971,4.7126,4.6348,4.6348,288252,0
2010-10-18,4.6581,4.7827,4.6426,4.7515,515382,0
2010-10-19,4.6971,4.7126,4.5801,4.5801,361579,0
2010-10-20,4.6348,4.7283,4.6268,4.6657,346323,0
2010-10-21,4.6581,4.7048,4.5256,4.5646,318390,0
2010-10-22,4.5879,4.6503,4.5569,4.6268,326905,0
2010-10-25,4.6503,4.7515,4.6503,4.7283,470179,0
2010-10-26,4.7126,4.7437,4.6581,4.6815,365108,0
2010-10-27,4.7048,4.7283,4.5957,4.6581,550998,0
2010-10-28,4.7126,4.7126,4.5491,4.6739,738855,0
2010-10-29,4.6448,4.6855,4.6043,4.6691,439383,0
2010-11-01,4.6815,4.7126,4.6193,4.6503,646595,0
2010-11-02,4.7126,4.775,4.6268,4.775,710570,0
2010-11-03,4.7515,4.775,4.7126,4.7437,603093,0
2010-11-04,4.775,4.8217,4.6892,4.7437,981007,0
2010-11-05,4.7437,4.8607,4.7437,4.8607,1107368,0
2010-11-08,4.8607,4.8995,4.8295,4.845,891889,0
2010-11-09,4.8528,4.884,4.767,4.7904,585090,0
2010-11-10,4.8217,4.8761,4.767,4.7827,1399230,0
2010-11-11,4.7515,4.8374,4.7437,4.7982,1100780,0
2010-11-12,4.775,4.8062,4.6348,4.6739,936238,0
2010-11-15,4.6739,4.7515,4.6348,4.7048,414737,0
2010-11-16,4.6426,4.7048,4.2843,4.3545,2088109,0
2010-11-17,4.4245,4.4245,4.2452,4.3231,738594,0
2010-11-18,4.4087,4.4321,4.3075,4.3309,1080119,0
2010-11-19,4.3153,4.4479,4.2609,4.3856,789947,0
2010-11-22,4.3856,4.4087,4.2998,4.3153,423370,0
2010-11-23,4.292,4.292,4.1597,4.1907,700818,0
2010-11-24,4.2373,4.2686,4.1907,4.2218,655795,0
2010-11-26,4.1907,4.2063,4.0895,4.0895,490696,0
2010-11-29,4.0818,4.1205,4.0272,4.0426,880584,0
2010-11-30,4.0488,4.0884,3.9859,4.0802,839649,0
2010-12-01,4.1441,4.1597,4.0507,4.0818,886028,0
2010-12-02,4.0972,4.1441,4.066,4.1285,780682,0
2010-12-03,4.1049,4.2373,4.1049,4.2373,545817,0
2010-12-06,4.2452,4.3776,4.2297,4.3153,704210,0
2010-12-07,4.3466,4.3698,4.2452,4.253,787172,0
2010-12-08,4.253,4.2686,4.113,4.1205,644393,0
2010-12-09,4.1361,4.1441,4.0738,4.1361,1030031,0
2010-12-10,4.1749,4.2373,4.1518,4.2297,584637,0
2010-12-13,4.2218,4.2609,4.1828,4.2063,641493,0
2010-12-14,4.1673,4.1907,4.0972,4.1049,398450,0
2010-12-15,4.0895,4.1285,4.0117,4.0272,641833,0
2010-12-16,4.0251,4.0884,3.9623,4.0095,684202,0
2010-12-17,4.0193,4.0193,3.8947,3.9337,1067364,0
2010-12-20,3.9415,3.9881,3.9103,3.926,616997,0
2010-12-21,3.926,4.0038,3.926,3.9881,592739,0
2010-12-22,3.9727,4.0507,3.9727,4.0038,543438,0
2010-12-23,4.2218,4.2218,4.0117,4.0895,555489,0
2010-12-27,4.0895,4.0972,4.0426,4.0738,494910,0
2010-12-28,4.0972,4.0972,3.996,4.0507,466105,0
2010-12-29,4.0512,4.0749,4.0273,4.0512,427924,0
2010-12-30,4.043,4.067,4.0191,4.0512,523176,0
2010-12-31,4.0484,4.1144,4.032,4.1144,660209,0
2011-01-03,4.1597,4.3075,4.1285,4.2297,1121728,0
2011-01-04,4.253,4.3545,4.1518,4.1673,1270372,0
2011-01-05,4.1518,4.1986,4.1049,4.1049,677758,0
2011-01-06,4.1285,4.2297,4.1205,4.1907,1345550,0
2011-01-07,4.2141,4.2609,4.1597,4.1986,878681,0
2011-01-10,4.1749,4.2686,4.1205,4.2452,938357,0
2011-01-11,4.2452,4.3153,4.2373,4.2998,936991,0
2011-01-12,4.3075,4.3545,4.2843,4.2998,902951,0
2011-01-13,4.3075,4.3231,4.2609,4.2998,667744,0
2011-01-14,4.2998,4.3776,4.2998,4.3075,743701,0
2011-01-18,4.3856,4.4321,4.2998,4.3466,690175,0
2011-01-19,4.362,4.3933,4.2609,4.2764,627391,0
2011-01-20,4.2373,4.2843,4.1441,4.2297,743462,0
2011-01-21,4.2686,4.2843,4.0895,4.0972,1035261,0
2011-01-24,4.0895,4.1285,3.9881,3.996,1615466,0
2011-01-25,4.0038,4.0038,3.7078,3.7388,3183715,0
2011-01-26,3.7936,3.9337,3.7701,3.926,1934434,0
2011-01-27,3.9337,3.9337,3.7856,3.8168,936202,0
2011-01-28,3.84,3.926,3.7388,3.7936,1204858,0
2011-01-31,3.7765,3.8176,3.7352,3.8011,1271222,0
2011-02-01,3.8324,3.926,3.8248,3.926,789751,0
2011-02-02,3.9179,4.0272,3.8947,3.9881,1120092,0
2011-02-03,4.0117,4.0895,3.9804,4.0584,946779,0
2011-02-04,4.0895,4.113,4.0272,4.0426,760898,0
2011-02-07,3.996,4.0584,3.887,3.887,1572275,0
2011-02-08,3.9103,3.926,3.8636,3.9024,1702871,0
2011-02-09,3.8791,3.9494,3.8636,3.9494,775756,0
2011-02-10,3.9386,3.9463,3.8992,3.9307,579861,0
2011-02-11,3.9179,3.9727,3.9179,3.9727,321115,0
2011-02-14,3.9727,4.2063,3.9571,4.1597,2299877,0
2011-02-15,4.1907,4.1986,4.0738,4.1673,970418,0
2011-02-16,4.1907,4.2063,4.1441,4.1749,588893,0
2011-02-18,4.2452,4.2764,4.1986,4.253,657613,0
2011-02-22,4.2452,4.2686,4.1049,4.1285,1273861,0
2011-02-23,4.2373,4.2843,4.1285,4.2297,1656838,0
2011-02-24,4.2141,4.4321,4.2063,4.4245,1944537,0
2011-02-25,4.4429,4.4822,4.3718,4.4822,1029700,0
2011-02-28,4.5216,4.5216,4.378,4.4181,1213722,0
2011-03-01,4.4033,4.4113,4.2852,4.2929,1446345,0
2011-03-02,4.2852,4.3718,4.23,4.2929,772525,0
2011-03-03,4.3167,4.4583,4.309,4.4349,1469486,0
2011-03-04,4.4113,4.4583,4.3799,4.419,709172,0
2011-03-07,4.4479,4.5025,4.3776,4.4867,1279058,0
2011-03-08,4.4789,4.4867,4.3933,4.4168,778495,0
2011-03-09,4.3875,4.4505,4.2929,4.348,665826,0
2011-03-10,4.3799,4.3799,4.2143,4.2694,922310,0
2011-03-11,4.2458,4.4113,4.2458,4.3875,938749,0
2011-03-14,4.348,4.3641,4.2458,4.3167,664485,0
2011-03-15,4.2538,4.2538,4.1039,4.1826,1158596,0
2011-03-16,4.1826,4.1986,4.0884,4.1354,715442,0
2011-03-17,4.2028,4.2266,4.1309,4.1946,733935,0
2011-03-18,4.2221,4.2929,4.1906,4.2694,940664,0
2011-03-21,4.3324,4.3718,4.2929,4.2929,1161233,0
2011-03-22,4.2852,4.3718,4.2614,4.309,541439,0
2011-03-23,4.3167,4.4742,4.309,4.4349,967930,0
2011-03-24,4.4583,4.5059,4.3875,4.4583,1181747,0
2011-03-25,4.4583,4.4901,4.4349,4.4349,792447,0
2011-03-28,4.419,4.4665,4.348,4.3561,1199755,0
2011-03-29,4.3561,4.4271,4.3561,4.4271,832713,0
2011-03-30,4.4429,4.4742,4.419,4.4429,388008,0
2011-03-31,4.469,4.5022,4.4361,4.4936,460487,0
2011-04-01,4.5059,4.6241,4.4742,4.5925,1143974,0
2011-04-04,4.6398,4.7185,4.6082,4.7026,1058426,0
2011-04-05,4.6711,4.6791,4.5846,4.6003,393941,0
2011-04-06,4.6634,4.687,4.5294,4.5688,745996,0
2011-04-07,4.5767,4.6241,4.4505,4.5137,673225,0
2011-04-08,4.5059,4.553,4.4033,4.4583,714288,0
2011-04-11,4.4742,4.4742,4.3324,4.3561,613981,0
2011-04-12,4.3245,4.3404,4.2221,4.2458,916008,0
2011-04-13,4.2852,4.4505,4.1906,4.23,858550,0
2011-04-14,4.2063,4.2063,4.1354,4.1672,690440,0
2011-04-15,4.1747,4.1986,4.1277,4.1906,686234,0
2011-04-18,4.1747,4.1906,4.0725,4.1277,837516,0
2011-04-19,4.1354,4.2143,4.0488,4.0961,838753,0
2011-04-20,4.1513,4.1592,4.0566,4.0961,512298,0
2011-04-21,4.0884,4.1513,4.0251,4.0409,2380668,0
2011-04-25,4.0566,4.3324,4.0331,4.2694,1317143,0
2011-04-26,4.309,4.3954,4.2378,4.2538,1307886,0
2011-04-27,4.2929,4.309,4.2221,4.2378,622524,0
2011-04-28,4.2929,4.309,4.1592,4.1672,808739,0
2011-04-29,4.1803,4.1969,4.1475,4.1639,534273,0
2011-05-02,4.1986,4.2221,4.1592,4.1826,508015,0
2011-05-03,4.2584,4.362,4.2106,4.3382,1185516,0
2011-05-04,4.3641,4.3799,4.23,4.2378,778906,0
2011-05-05,4.2266,4.3062,4.2184,4.2266,424592,0
2011-05-06,4.2929,4.3799,4.2538,4.2773,590587,0
2011-05-09,4.2773,4.301,4.2063,4.2614,469456,0
2011-05-10,4.2614,4.348,4.2221,4.3404,451210,0
2011-05-11,4.3382,4.3382,4.2266,4.2424,398369,0
2011-05-12,4.2221,4.2852,4.1592,4.2458,314417,0
2011-05-13,4.2694,4.2773,4.23,4.2614,231442,0
2011-05-16,4.23,4.2458,4.1747,4.1906,374628,0
2011-05-17,4.1434,4.1747,4.0174,4.0488,1001670,0
2011-05-18,4.0488,4.112,4.0488,4.112,422406,0
2011-05-19,4.1197,4.1513,4.0566,4.1277,784681,0
2011-05-20,4.1389,4.1389,3.9714,4.0191,879869,0
2011-05-23,4.0174,4.0174,3.8205,3.8442,1929395,0
2011-05-24,3.8834,4.0174,3.8834,3.9936,1147652,0
2011-05-25,3.97,3.9778,3.9149,3.97,587287,0
2011-05-26,3.97,4.0884,3.9543,4.0802,1232807,0
2011-05-27,4.1148,4.1789,4.0749,4.1309,685558,0
2011-05-31,4.1747,4.2153,4.134,4.199,639211,0
2011-06-01,4.1826,4.1986,4.112,4.1747,647547,0
2011-06-02,4.1707,4.1946,4.0592,4.0989,439389,0
2011-06-03,4.043,4.1069,3.9875,4.0112,783845,0
2011-06-06,4.0032,4.043,3.9156,3.9156,749954,0
2011-06-07,3.9555,3.9875,3.8997,3.9555,601759,0
2011-06-08,3.9315,3.9633,3.8117,3.82,906788,0
2011-06-09,3.8278,3.9234,3.8278,3.8758,355365,0
2011-06-10,3.8519,3.8916,3.82,3.8676,501474,0
2011-06-13,3.8758,3.9396,3.8676,3.9234,364610,0
2011-06-14,3.9792,4.0512,3.9714,4.0351,397782,0
2011-06-15,3.9875,4.0273,3.9075,3.9473,471504,0
2011-06-16,3.9315,4.0273,3.8836,3.9396,480844,0
2011-06-17,3.9633,4.0032,3.9075,3.9473,354233,0
2011-06-20,3.9315,3.9792,3.8997,3.9315,304558,0
2011-06-21,3.9315,4.0112,3.8439,3.9473,876542,0
2011-06-22,3.9555,4.0191,3.8997,3.9875,344408,0
2011-06-23,3.9075,3.9792,3.9075,3.9473,391345,0
2011-06-24,4.1627,4.1627,4.0273,4.0749,1371056,0
2011-06-27,4.0909,4.1468,4.0512,4.067,594877,0
2011-06-28,4.0989,4.1389,4.0749,4.1148,400357,0
2011-06-29,4.1309,4.1468,4.0833,4.0909,519003,0
2011-06-30,4.131,4.1887,4.0815,4.1063,547803,0
2011-07-01,4.1229,4.1707,4.0833,4.1547,829441,0
2011-07-05,4.1627,4.1707,4.0749,4.1148,351701,0
2011-07-06,4.0909,4.1389,4.0909,4.0989,721001,0
2011-07-07,4.1627,4.1789,4.1148,4.1229,435360,0
2011-07-08,4.0989,4.1309,4.067,4.0909,324817,0
2011-07-11,4.0833,4.0833,3.9875,3.9875,541640,0
2011-07-12,3.9875,4.0191,3.9396,3.9473,509775,0
2011-07-13,3.9792,4.0833,3.9633,4.043,702170,0
2011-07-14,4.0592,4.0989,3.9792,3.9875,434320,0
2011-07-15,4.0273,4.0592,3.9633,3.9714,429019,0
2011-07-18,3.9792,3.9875,3.9315,3.9315,373995,0
2011-07-19,3.9396,3.9792,3.9156,3.9396,465036,0
2011-07-20,3.9473,3.9792,3.9156,3.9234,343568,0
2011-07-21,3.9473,3.9555,3.8676,3.8916,688409,0
2011-07-22,3.8758,3.9315,3.8439,3.8596,519282,0
2011-07-25,3.8439,3.8519,3.7323,3.7323,909417,0
2011-07-26,3.7288,3.7937,3.6884,3.6884,755940,0
2011-07-27,3.7003,3.78,3.4531,3.5726,1736462,0
2011-07-28,3.5584,3.583,3.4288,3.4532,1037661,0
2011-07-29,3.4209,3.4774,3.3558,3.4369,1153578,0
2011-08-01,3.4929,3.5087,3.3255,3.3972,781837,0
2011-08-02,3.3558,3.3558,3.1776,3.1938,1211987,0
2011-08-03,3.1898,3.2217,2.9665,3.1022,1709989,0
2011-08-04,3.0543,3.0543,2.7193,2.7511,1679049,0
2011-08-05,2.7511,2.8708,2.5757,2.7273,2254847,0
2011-08-08,2.6397,2.6397,2.2967,2.3365,2565440,0
2011-08-09,2.4005,2.6397,2.3287,2.5119,1736987,0
2011-08-10,2.504,2.6075,2.4243,2.5359,873882,0
2011-08-11,2.5678,2.7033,2.5519,2.6633,826830,0
2011-08-12,2.7273,2.7831,2.6556,2.7116,588824,0
2011-08-15,2.7273,2.7511,2.5599,2.5599,1216995,0
2011-08-16,2.5519,2.6317,2.5201,2.5918,697747,0
2011-08-17,2.6397,2.7511,2.5839,2.7354,901919,0
2011-08-18,2.6397,2.6793,2.5519,2.5519,642923,0
2011-08-19,2.5359,2.6317,2.4482,2.4879,731694,0
2011-08-22,2.6633,2.8708,2.4402,2.4723,1363787,0
2011-08-23,2.5201,2.6793,2.4802,2.6633,1443705,0
2011-08-24,2.6633,2.8229,2.6317,2.791,1351258,0
2011-08-25,2.8629,2.8629,2.7831,2.799,979271,0
2011-08-26,2.7593,2.8868,2.7593,2.8468,747286,0
2011-08-29,2.8708,2.9905,2.8391,2.9507,1603827,0
2011-08-30,2.9507,3.0783,2.9027,2.9905,1580647,0
2011-08-31,3.026,3.0838,2.993,3.0424,1019735,0
2011-09-01,3.1102,3.1421,3.0464,3.0543,751637,0
2011-09-02,3.0095,3.0177,2.8364,2.8528,780643,0
2011-09-06,2.7887,2.8613,2.7073,2.7967,584254,0
2011-09-07,2.8857,2.9101,2.829,2.8613,815056,0
2011-09-08,2.813,2.8776,2.7481,2.7967,622448,0
2011-09-09,2.7887,2.8046,2.7073,2.7559,512549,0
2011-09-12,2.7073,2.7398,2.6344,2.7236,515658,0
2011-09-13,2.7481,2.902,2.7155,2.8532,706295,0
2011-09-14,2.8857,3.0237,2.829,2.9587,754166,0
2011-09-15,3.0074,3.0558,2.9424,3.0479,501155,0
2011-09-16,3.0722,3.0722,2.902,2.9912,630674,0
2011-09-19,2.9344,2.9912,2.9101,2.9507,551105,0
2011-09-20,2.9424,2.983,2.8372,2.8939,645433,0
2011-09-21,2.8857,2.8939,2.6831,2.6831,446122,0
2011-09-22,2.6021,2.6911,2.5453,2.6182,804211,0
2011-09-23,2.5779,2.7967,2.5697,2.7398,424827,0
2011-09-26,2.7803,2.7887,2.6749,2.6995,371174,0
2011-09-27,2.7887,2.8939,2.7559,2.8452,848932,0
2011-09-28,2.8372,2.8696,2.6749,2.7073,374599,0
2011-09-29,2.764,2.8046,2.7317,2.7803,331303,0
2011-09-30,2.7585,2.7585,2.5577,2.5663,816345,0
2011-10-03,2.5939,2.5939,2.4076,2.4155,877219,0
2011-10-04,2.3912,2.4398,2.3345,2.4155,1170751,0
2011-10-05,2.4561,2.4966,2.432,2.464,1029064,0
2011-10-06,2.4885,2.5127,2.4076,2.448,1218457,0
2011-10-07,2.4885,2.4966,2.4155,2.464,660983,0
2011-10-10,2.5049,2.5616,2.4561,2.4885,1224675,0
2011-10-11,2.4966,2.6344,2.448,2.5697,1616245,0
2011-10-12,2.6507,2.7967,2.6264,2.7481,1584304,0
2011-10-13,2.764,2.9182,2.6911,2.9182,1096507,0
2011-10-14,2.9994,3.1207,2.9507,3.1207,1147952,0
2011-10-17,3.0722,3.1047,2.9182,2.975,667933,0
2011-10-18,2.9994,3.0156,2.902,3.0074,891197,0
2011-10-19,3.0074,3.0479,2.9182,2.9263,730948,0
2011-10-20,2.9263,2.9667,2.813,2.9667,788297,0
2011-10-21,3.0074,3.0722,2.9667,3.0156,822322,0
2011-10-24,3.0237,3.0642,2.9587,3.0642,839777,0
2011-10-25,3.0074,3.0479,2.9587,2.9994,444735,0
2011-10-26,3.0479,3.0558,2.9667,3.0237,399861,0
2011-10-27,3.1613,3.2182,3.1047,3.1938,1156595,0
2011-10-28,3.21,3.21,3.1289,3.2021,520950,0
2011-10-31,3.1596,3.1681,3.0176,3.0511,572475,0
2011-11-01,2.902,3.0074,2.8372,2.9424,571275,0
2011-11-02,3.0317,3.0479,2.975,3.0237,355292,0
2011-11-03,3.092,3.1003,3.0095,3.1003,349620,0
2011-11-04,3.092,3.092,2.9436,3.026,415453,0
2011-11-07,2.9912,3.0317,2.8857,2.983,344474,0
2011-11-08,3.0237,3.113,3.0074,3.0722,473971,0
2011-11-09,2.9602,3.0177,2.9272,2.9272,395304,0
2011-11-10,2.9849,3.0424,2.9107,2.9353,566813,0
2011-11-11,2.9912,3.0074,2.9507,2.9507,463330,0
2011-11-14,2.9587,3.0803,2.9587,3.0156,395018,0
2011-11-15,3.0237,3.0803,2.9507,3.0074,371904,0
2011-11-16,2.9994,3.0722,2.9994,3.0156,308132,0
2011-11-17,3.113,3.113,2.9587,3.0642,579591,0
2011-11-18,3.0884,3.1047,3.0317,3.0558,363615,0
2011-11-21,2.983,2.983,2.8613,2.9101,477448,0
2011-11-22,2.8857,2.8939,2.7559,2.7803,669112,0
2011-11-23,2.7559,2.7887,2.5939,2.6021,596262,0
2011-11-25,2.6302,2.6385,2.5974,2.6057,171536,0
2011-11-28,2.7481,2.7725,2.6587,2.6831,526138,0
2011-11-29,2.6831,2.7559,2.6425,2.7317,469228,0
2011-11-30,2.8179,2.8604,2.7839,2.8179,419852,0
2011-12-01,2.813,2.821,2.7481,2.7559,378374,0
2011-12-02,3.1168,3.4055,3.0673,3.158,3501745,0
2011-12-05,3.2829,3.2912,3.0558,3.0884,974744,0
2011-12-06,3.1003,3.1826,3.0344,3.1252,562150,0
2011-12-07,3.1168,3.191,3.092,3.1496,382453,0
2011-12-08,3.1168,3.1333,3.026,3.0756,469142,0
2011-12-09,3.0756,3.1663,3.0756,3.1496,531995,0
2011-12-12,3.1496,3.1496,3.026,3.0673,456029,0
2011-12-13,3.1168,3.1168,2.9602,2.9684,328546,0
2011-12-14,2.9353,2.9602,2.8528,2.8776,685471,0
2011-12-15,2.9684,2.9684,2.8528,2.9023,321877,0
2011-12-16,2.9189,2.993,2.9107,2.9272,421362,0
2011-12-19,2.9272,2.9353,2.7623,2.7623,495915,0
2011-12-20,2.8034,2.8859,2.7869,2.8776,326273,0
2011-12-21,2.9023,2.9602,2.8117,2.9602,302383,0
2011-12-22,2.9602,2.993,2.9272,2.9766,406007,0
2011-12-23,2.993,3.0344,2.9684,3.026,351961,0
2011-12-27,2.993,3.0424,2.9684,2.9849,357823,0
2011-12-28,2.9436,2.9684,2.7954,2.7954,641909,0
2011-12-29,2.8364,2.9189,2.8199,2.9023,351557,0
2011-12-30,2.8938,2.9466,2.885,2.9378,624376,0
2012-01-03,3.0095,3.0424,2.9849,3.0344,395242,0
2012-01-04,3.0509,3.0509,2.8448,2.8528,1056002,0
2012-01-05,2.9272,2.9849,2.8528,2.9602,534647,0
2012-01-06,2.9766,3.0095,2.8448,2.8694,399136,0
2012-01-09,2.8528,2.9684,2.8117,2.9353,549228,0
2012-01-10,2.9849,3.0095,2.8941,2.9189,422653,0
2012-01-11,2.9353,3.0014,2.8859,2.9602,295017,0
2012-01-12,2.9766,3.0095,2.952,2.9766,250335,0
2012-01-13,2.9353,3.092,2.9272,3.0838,584758,0
2012-01-17,3.092,3.092,2.9766,2.9849,352763,0
2012-01-18,3.0014,3.0591,2.9766,3.0014,295596,0
2012-01-19,3.0095,3.0509,2.9766,2.9766,270571,0
2012-01-20,2.9684,2.993,2.9353,2.9849,285514,0
2012-01-23,2.9602,3.0095,2.9272,2.9272,387368,0
2012-01-24,2.9189,2.993,2.8941,2.993,346871,0
2012-01-25,2.993,3.0014,2.9272,2.9849,270095,0
2012-01-26,2.9684,3.0673,2.9684,3.0177,555563,0
2012-01-27,3.0177,3.0756,3.0095,3.0424,196531,0
2012-01-30,3.0344,3.0344,2.9684,3.0014,266799,0
2012-01-31,3.0521,3.0521,2.9466,2.9817,233883,0
2012-02-01,2.9684,3.0095,2.9436,2.9602,313852,0
2012-02-02,2.9684,2.9849,2.9023,2.9353,306343,0
2012-02-03,2.9684,3.1003,2.9272,3.0509,885566,0
2012-02-06,3.0344,3.2652,3.026,3.257,1267842,0
2012-02-07,3.2735,3.2735,3.1003,3.1086,763061,0
2012-02-08,3.1252,3.2652,3.1252,3.2487,526075,0
2012-02-09,3.29,3.3971,3.2159,3.3394,1209025,0
2012-02-10,3.257,3.3312,3.1663,3.3147,980634,0
2012-02-13,3.3394,3.4303,3.257,3.4055,926366,0
2012-02-14,3.4137,3.628,3.3723,3.5124,1957799,0
2012-02-15,3.5621,3.5786,3.4055,3.4218,850991,0
2012-02-16,3.4381,3.5291,3.257,3.5291,848679,0
2012-02-17,3.5375,3.5786,3.4381,3.4549,356426,0
2012-02-21,3.5043,3.5291,3.3558,3.3723,469912,0
2012-02-22,3.3642,3.3723,3.2735,3.3312,688347,0
2012-02-23,3.257,3.2817,3.158,3.1826,1055862,0
2012-02-24,3.2159,3.2652,3.158,3.199,469847,0
2012-02-27,3.2159,3.4381,3.199,3.4137,897581,0
2012-02-28,3.4466,3.4795,3.3807,3.4055,820906,0
2012-02-29,3.431,3.4393,3.2946,3.3542,623922,0
2012-03-01,3.3558,3.4466,3.3394,3.4137,424344,0
2012-03-02,3.4103,3.4355,3.3686,3.3937,636080,0
2012-03-05,3.3888,3.4055,3.2981,3.3312,398951,0
2012-03-06,3.3018,3.3018,3.2183,3.3018,822517,0
2012-03-07,3.3268,3.3854,3.2599,3.377,569852,0
2012-03-08,3.4018,3.4438,3.3686,3.4103,376096,0
2012-03-09,3.4103,3.4438,3.3601,3.4018,831114,0
2012-03-12,3.4188,3.4188,3.3353,3.352,343036,0
2012-03-13,3.3435,3.3854,3.3353,3.377,238445,0
2012-03-14,3.3686,3.4103,3.3435,3.3435,457550,0
2012-03-15,3.3435,3.5024,3.3018,3.4773,771822,0
2012-03-16,3.4857,3.5859,3.4857,3.5859,669548,0
2012-03-19,3.5358,3.703,3.5358,3.6444,941853,0
2012-03-20,3.5943,3.6026,3.4773,3.5107,678747,0
2012-03-21,3.4939,3.5527,3.4607,3.4939,329957,0
2012-03-22,3.4438,3.4939,3.4438,3.469,354538,0
2012-03-23,3.4773,3.5441,3.4438,3.5274,244401,0
2012-03-26,3.5777,3.5859,3.5107,3.5274,339382,0
2012-03-27,3.5191,3.5527,3.4607,3.5191,352898,0
2012-03-28,3.5274,3.5358,3.4522,3.5024,289464,0
2012-03-29,3.469,3.4857,3.4355,3.469,210343,0
2012-03-30,3.483,3.5534,3.4743,3.5094,393899,0
2012-04-02,3.5107,3.5527,3.4522,3.5107,430153,0
2012-04-03,3.4857,3.5024,3.4522,3.469,306047,0
2012-04-04,3.4355,3.4607,3.3185,3.4355,582129,0
2012-04-05,3.4103,3.4188,3.3268,3.3353,296604,0
2012-04-09,3.3268,3.3268,3.1763,3.1932,624330,0
2012-04-10,3.2016,3.2349,3.0511,3.0595,573716,0
2012-04-11,3.0677,3.1429,3.0677,3.1263,311571,0
2012-04-12,3.1429,3.2516,3.1429,3.2016,521337,0
2012-04-13,3.2098,3.2183,3.1596,3.1848,315866,0
2012-04-16,3.2016,3.2016,3.1345,3.1345,204459,0
2012-04-17,3.1263,3.2934,3.1095,3.2183,463301,0
2012-04-18,3.2098,3.2516,3.1012,3.1429,415608,0
2012-04-19,3.1514,3.2183,3.1514,3.1763,289367,0
2012-04-20,3.2599,3.3018,3.1932,3.2098,387384,0
2012-04-23,3.1848,3.2016,3.0845,3.1763,336026,0
2012-04-24,3.1848,3.2516,3.1596,3.2265,165921,0
2012-04-25,3.2599,3.3018,3.2349,3.2516,134564,0
2012-04-26,3.2516,3.2516,3.2016,3.2183,112552,0
2012-04-27,3.2183,3.2516,3.1763,3.2016,200922,0
2012-04-30,3.1988,3.2334,3.1729,3.19,153183,0
2012-05-01,3.1932,3.2183,3.1345,3.1429,336318,0
2012-05-02,3.1345,3.2349,3.0926,3.1596,306456,0
2012-05-03,3.1514,3.1763,3.0091,3.0677,371933,0
2012-05-04,3.0595,3.0677,3.0258,3.0344,143731,0
2012-05-07,3.0091,3.0176,2.9257,2.9507,291856,0
2012-05-08,2.9257,2.9589,2.8839,2.9422,342409,0
2012-05-09,2.9257,2.9422,2.8587,2.8587,283746,0
2012-05-10,2.9006,2.9507,2.8505,2.917,192778,0
2012-05-11,2.8839,2.9006,2.8002,2.8002,309684,0
2012-05-14,2.7835,2.8336,2.7251,2.7417,330540,0
2012-05-15,2.7501,2.8671,2.7501,2.8169,405607,0
2012-05-16,2.8002,2.8169,2.7251,2.7251,532776,0
2012-05-17,2.7669,2.7669,2.5995,2.5995,598225,0
2012-05-18,2.6078,2.7082,2.5745,2.6748,481256,0
2012-05-21,2.6748,2.8169,2.6748,2.8087,287176,0
2012-05-22,2.8671,2.9507,2.7585,2.7585,417464,0
2012-05-23,2.7501,2.8087,2.6748,2.8087,336782,0
2012-05-24,2.8254,2.8336,2.7501,2.7918,184561,0
2012-05-25,2.8169,2.9087,2.7918,2.9087,235519,0
2012-05-29,2.9422,3.0258,2.9087,2.917,243310,0
2012-05-30,2.9087,2.917,2.8169,2.8419,187754,0
2012-05-31,2.8356,2.8528,2.7665,2.7751,287845,0
2012-06-01,2.6987,2.7753,2.6733,2.7157,347083,0
2012-06-04,2.7082,2.7585,2.6665,2.7082,258269,0
2012-06-05,2.7157,2.8179,2.7157,2.7499,222601,0
2012-06-06,2.7922,2.8774,2.7922,2.8179,131627,0
2012-06-07,2.8774,2.8774,2.7327,2.7499,197793,0
2012-06-08,2.7327,2.7753,2.6987,2.7413,147231,0
2012-06-11,2.8002,2.8002,2.7167,2.7417,199159,0
2012-06-12,2.7669,2.7669,2.6475,2.6733,329184,0
2012-06-13,2.6733,2.7157,2.6391,2.7157,181566,0
2012-06-14,2.7417,2.7585,2.6582,2.7167,144737,0
2012-06-15,2.7327,2.8179,2.7157,2.7922,300424,0
2012-06-18,2.8179,2.8265,2.6391,2.69,406419,0
2012-06-19,2.7242,2.8265,2.6817,2.7669,326521,0
2012-06-20,2.7499,2.8179,2.7327,2.8179,179143,0
2012-06-21,2.8435,2.8604,2.7583,2.7669,240319,0
2012-06-22,2.7922,2.8094,2.7583,2.7583,137717,0
2012-06-25,2.7583,2.7669,2.7583,2.7669,170186,0
2012-06-26,2.7583,2.7753,2.7583,2.7583,139951,0
2012-06-27,2.7583,2.7669,2.6987,2.7413,185666,0
2012-06-28,2.7242,2.7669,2.7073,2.7499,116547,0
2012-06-29,2.7706,2.8233,2.7441,2.8233,226751,0
2012-07-02,2.8094,2.8604,2.7753,2.8521,133993,0
2012-07-03,2.8689,2.9795,2.8689,2.9457,222112,0
2012-07-05,2.9116,3.0222,2.8945,2.9881,308297,0
2012-07-06,2.9881,3.0052,2.8945,2.9116,137326,0
2012-07-09,2.9028,2.9116,2.8094,2.8094,184730,0
2012-07-10,2.8604,2.886,2.8179,2.886,280872,0
2012-07-11,2.8945,2.8945,2.835,2.835,251874,0
2012-07-12,2.8435,2.8521,2.8179,2.8265,157189,0
2012-07-13,2.8435,2.937,2.8435,2.9116,257219,0
2012-07-16,2.8945,2.8945,2.835,2.835,164804,0
2012-07-17,2.835,2.8689,2.8265,2.8689,129609,0
2012-07-18,2.8702,2.922,2.8615,2.896,215377,0
2012-07-19,2.8945,2.954,2.886,2.9457,251908,0
2012-07-20,2.937,2.9625,2.9116,2.9286,148094,0
2012-07-23,2.8604,2.8774,2.8179,2.8435,325411,0
2012-07-24,2.8444,2.8528,2.7838,2.8528,187716,0
2012-07-25,2.8521,2.8521,2.8009,2.8179,216706,0
2012-07-26,2.8265,2.8521,2.8265,2.8435,322327,0
2012-07-27,2.8265,2.9201,2.8265,2.9028,276013,0
2012-07-30,2.9028,2.9966,2.9028,2.9881,288808,0
2012-07-31,2.9913,3.0172,2.9394,2.9913,209358,0
2012-08-01,2.9795,3.0648,2.937,3.0306,253497,0
2012-08-02,3.0477,3.0477,2.9881,3.0392,211382,0
2012-08-03,3.0731,3.1414,3.0222,3.0818,327241,0
2012-08-06,3.0818,3.1498,3.0306,3.1158,218224,0
2012-08-07,3.1498,3.1584,3.0987,3.1414,235925,0
2012-08-08,3.1244,3.1754,3.1074,3.1498,207975,0
2012-08-09,3.1158,3.2181,3.1158,3.1924,211765,0
2012-08-10,3.201,3.2692,3.1924,3.1924,241370,0
2012-08-13,3.2094,3.2094,3.1244,3.1414,141175,0
2012-08-14,3.167,3.1754,3.1329,3.1329,134274,0
2012-08-15,3.1498,3.2265,3.1244,3.1584,155451,0
2012-08-16,3.1754,3.1839,3.0477,3.0731,324536,0
2012-08-17,3.0648,3.1414,3.0477,3.1158,255840,0
2012-08-20,3.1158,3.1584,3.0818,3.1498,217270,0
2012-08-21,3.167,3.1924,3.1158,3.1158,118324,0
2012-08-22,3.1074,3.1498,3.0818,3.1244,182292,0
2012-08-23,3.0137,3.1074,3.0137,3.0648,448778,0
2012-08-24,3.0648,3.0987,2.9966,3.0222,324064,0
2012-08-27,3.0392,3.0477,2.9457,2.954,304551,0
2012-08-28,2.971,3.0477,2.954,3.0477,158492,0
2012-08-29,3.0477,3.0477,2.9881,3.0222,169829,0
2012-08-30,2.9881,2.9966,2.937,2.9457,232959,0
2012-08-31,2.9729,3.0696,2.9641,3.0607,180083,0
2012-09-04,3.1209,3.1209,3.0429,3.1035,207695,0
2012-09-05,3.1295,3.1814,3.1035,3.1469,247982,0
2012-09-06,3.19,3.19,3.0689,3.1382,407457,0
2012-09-07,3.1641,3.1814,3.1295,3.1556,200751,0
2012-09-10,3.1988,3.2334,3.1641,3.2073,226305,0
2012-09-11,3.2334,3.3457,3.2073,3.311,634697,0
2012-09-12,3.3199,3.3715,3.3199,3.363,377055,0
2012-09-13,3.3544,3.3975,3.3285,3.3457,491716,0
2012-09-14,3.3803,3.4581,3.363,3.4147,573344,0
2012-09-17,3.432,3.432,3.3715,3.4147,258872,0
2012-09-18,3.3803,3.4409,3.3803,3.4147,228131,0
2012-09-19,3.4234,3.5272,3.4234,3.4669,646696,0
2012-09-20,3.4669,3.4669,3.3715,3.3803,149731,0
2012-09-21,3.3975,3.4234,3.3803,3.3975,432679,0
2012-09-24,3.3803,3.4234,3.3199,3.4234,412609,0
2012-09-25,3.3975,3.3975,3.242,3.242,356142,0
2012-09-26,3.242,3.2505,3.0603,3.1556,612118,0
2012-09-27,3.1641,3.2073,3.1556,3.1556,182513,0
2012-09-28,3.1641,3.1814,3.1124,3.1124,197193,0
2012-10-01,3.1469,3.1641,3.0863,3.1124,172683,0
2012-10-02,3.1035,3.1295,3.0778,3.1035,107630,0
2012-10-03,3.0778,3.1035,3.0518,3.0518,151423,0
2012-10-04,3.095,3.1729,3.0863,3.1556,161515,0
2012-10-05,3.1556,3.2246,3.1209,3.1729,169355,0
2012-10-08,3.1556,3.1988,3.1556,3.1641,96929,0
2012-10-09,3.1556,3.1814,3.0257,3.0257,290450,0
2012-10-10,3.0257,3.1035,3.0257,3.0518,193849,0
2012-10-11,3.0518,3.1035,3.0257,3.0689,137711,0
2012-10-12,3.1295,3.1641,3.0518,3.0689,113165,0
2012-10-15,3.095,3.1124,3.0429,3.1035,125554,0
2012-10-16,3.095,3.1295,3.0518,3.1124,113113,0
2012-10-17,3.1124,3.2765,3.1124,3.2592,233813,0
2012-10-18,3.2678,3.3285,3.2073,3.2765,429796,0
2012-10-19,3.2678,3.311,3.2073,3.2851,206805,0
2012-10-22,3.2592,3.4494,3.2334,3.4234,524230,0
2012-10-23,3.3199,3.4409,3.2851,3.4062,689882,0
2012-10-24,3.4147,3.4234,3.3715,3.3975,272292,0
2012-10-25,3.4062,3.4409,3.3715,3.4147,293025,0
2012-10-26,3.432,3.432,3.242,3.3803,728695,0
2012-10-31,3.3687,3.4214,3.3512,3.3775,251663,0
2012-11-01,3.3803,3.4409,3.3285,3.4234,248791,0
2012-11-02,3.4062,3.5013,3.4062,3.4581,394338,0
2012-11-05,3.4409,3.4927,3.4147,3.4754,202902,0
2012-11-06,3.4669,3.5876,3.4409,3.5446,1244654,0
2012-11-07,3.4927,3.5532,3.3199,3.4927,505144,0
2012-11-08,3.4494,3.4754,3.3285,3.337,287410,0
2012-11-09,3.337,3.4147,3.2851,3.2851,298841,0
2012-11-12,3.2765,3.363,3.2765,3.363,227230,0
2012-11-13,3.2678,3.4581,3.2592,3.4062,1284330,0
2012-11-14,3.3889,3.4147,3.1469,3.1641,587916,0
2012-11-15,3.19,3.19,2.896,3.0257,1195334,0
2012-11-16,3.0257,3.0518,2.922,3.0518,553949,0
2012-11-19,3.0518,3.1382,3.0518,3.0778,198152,0
2012-11-20,3.0257,3.1382,2.9913,3.0689,253321,0
2012-11-21,3.0518,3.1035,3,3.0344,223884,0
2012-11-23,3.0603,3.1124,3.0429,3.095,132569,0
2012-11-26,3.1124,3.1295,3.0429,3.0863,393788,0
2012-11-27,3.095,3.2592,3.095,3.2073,385142,0
2012-11-28,3.19,3.2592,3.1295,3.1988,488202,0
2012-11-29,3.2246,3.337,3.2246,3.3199,411069,0
2012-11-30,3.3715,3.3715,3.2592,3.311,266763,0
2012-12-03,3.3199,3.3457,3.1814,3.19,222281,0
2012-12-04,3.2192,3.2982,3.2017,3.2896,236628,0
2012-12-05,3.2632,3.2896,3.1576,3.2544,325949,0
2012-12-06,3.2455,3.2544,3.1137,3.2544,238477,0
2012-12-07,3.2544,3.2719,3.1665,3.2192,217389,0
2012-12-10,3.2104,3.2366,3.0961,3.1751,371367,0
2012-12-11,3.2104,3.228,3.1488,3.1751,226056,0
2012-12-12,3.1928,3.2017,3.1401,3.2017,251009,0
2012-12-13,3.1665,3.184,3.0344,3.0344,664626,0
2012-12-14,3.0607,3.1313,3.0431,3.0871,457913,0
2012-12-17,3.1048,3.1224,2.9817,3.0081,478478,0
2012-12-18,3.0696,3.0785,2.9905,3.0521,526904,0
2012-12-19,3.0431,3.0696,3.0344,3.0607,286686,0
2012-12-20,3.0521,3.0607,3.0169,3.0255,351150,0
2012-12-21,3.0081,3.0255,2.9641,3.0255,494898,0
2012-12-24,2.9994,3.0169,2.9025,2.9288,375482,0
2012-12-26,2.9466,2.9905,2.9288,2.9817,490809,0
2012-12-27,3.0081,3.0081,2.9025,2.9641,522495,0
2012-12-28,2.9202,2.9378,2.885,2.9025,552388,0
2012-12-31,2.9025,2.9817,2.8673,2.9641,485507,0
2013-01-02,3.0344,3.0696,2.9905,3.0521,517969,0
2013-01-03,3.0521,3.1401,3.0169,3.1313,494352,0
2013-01-04,3.1665,3.3512,3.1401,3.2982,842673,0
2013-01-07,3.2982,3.3598,3.2192,3.2719,649174,0
2013-01-08,3.3247,3.3247,3.228,3.2719,393887,0
2013-01-09,3.3071,3.3335,3.2366,3.3071,319629,0
2013-01-10,3.3423,3.3598,3.2896,3.3247,214093,0
2013-01-11,3.3247,3.3247,3.2544,3.2719,264987,0
2013-01-14,3.2632,3.3598,3.2017,3.3247,484416,0
2013-01-15,3.3071,3.3687,3.2807,3.3071,244016,0
2013-01-16,3.2896,3.2982,3.2366,3.2366,239597,0
2013-01-17,3.228,3.2982,3.228,3.2632,229974,0
2013-01-18,3.2807,3.2982,3.2544,3.2544,257739,0
2013-01-22,3.2807,3.3512,3.2719,3.3423,330209,0
2013-01-23,3.3598,3.3687,3.316,3.3335,254901,0
2013-01-24,3.3687,3.3687,3.2632,3.316,292843,0
2013-01-25,3.3071,3.3423,3.2719,3.2896,305186,0
2013-01-28,3.2982,3.3687,3.2719,3.316,409257,0
2013-01-29,3.2982,3.3423,3.2632,3.2632,627334,0
2013-01-30,3.2982,3.3071,3.2017,3.2544,194891,0
2013-01-31,3.2544,3.3071,3.2544,3.2896,175973,0
2013-02-01,3.2896,3.3071,3.2544,3.2544,229615,0
2013-02-04,3.2544,3.2632,3.1928,3.2104,245136,0
2013-02-05,3.2017,3.2982,3.1928,3.2896,343316,0
2013-02-06,3.2982,3.3423,3.2632,3.3423,292214,0
2013-02-07,3.3423,3.3512,3.2896,3.3423,312930,0
2013-02-08,3.3423,3.3598,3.2982,3.3423,255786,0
2013-02-11,3.3247,3.3247,3.2632,3.2982,206189,0
2013-02-12,3.2982,3.2982,3.2104,3.228,327743,0
2013-02-13,3.228,3.3775,3.228,3.3423,660046,0
2013-02-14,3.3598,3.3864,3.3423,3.3864,373991,0
2013-02-15,3.3864,3.3864,3.3247,3.3775,270427,0
2013-02-19,3.3423,3.5006,3.3423,3.4479,849602,0
2013-02-20,3.4039,3.4565,3.3952,3.4214,480842,0
2013-02-21,3.3423,3.3775,3.2719,3.3071,325819,0
2013-02-22,3.316,3.3335,3.2896,3.3071,208437,0
2013-02-25,3.3071,3.3423,3.184,3.1928,533533,0
2013-02-26,3.2104,3.2366,3.1751,3.1928,193936,0
2013-02-27,3.184,3.2896,3.1576,3.2896,658149,0
2013-02-28,3.2896,3.2982,3.228,3.2719,295011,0
2013-03-01,3.2455,3.3423,3.2455,3.3247,238058,0
2013-03-04,3.316,3.4039,3.3071,3.4039,595669,0
2013-03-05,3.4128,3.6238,3.4128,3.5885,1424669,0
2013-03-06,3.5885,3.659,3.527,3.6149,707080,0
2013-03-07,3.6062,3.7204,3.5975,3.6764,395548,0
2013-03-08,3.6764,3.8085,3.6764,3.738,642320,0
2013-03-11,3.7118,3.8438,3.6942,3.8349,923971,0
2013-03-12,3.8438,3.9142,3.8261,3.8702,1382333,0
2013-03-13,3.8964,3.958,3.8173,3.8261,746514,0
2013-03-14,3.8613,3.9316,3.8173,3.8524,632206,0
2013-03-15,3.8613,3.8964,3.7732,3.7732,762817,0
2013-03-18,3.7554,3.8446,3.693,3.8179,526480,0
2013-03-19,3.8446,3.9071,3.809,3.9071,526988,0
2013-03-20,3.9071,3.9071,3.8,3.8624,329181,0
2013-03-21,3.8624,4.148,3.8624,4.0231,1064207,0
2013-03-22,4.0855,4.148,3.9964,4.0499,791682,0
2013-03-25,4.0768,4.1301,3.8534,3.9608,670121,0
2013-03-26,3.9695,4.0142,3.8892,3.9428,351527,0
2013-03-27,3.9428,4.0677,3.9428,3.9875,555072,0
2013-03-28,4.0052,4.1301,3.9518,4.0768,715311,0
2013-04-01,4.0768,4.1033,4.0142,4.0499,463890,0
2013-04-02,4.0409,4.0588,3.9339,3.9608,417210,0
2013-04-03,3.9428,3.9608,3.8358,3.8358,522002,0
2013-04-04,3.8892,3.8892,3.693,3.8446,700581,0
2013-04-05,3.7644,3.8803,3.7109,3.8714,317543,0
2013-04-08,3.9071,3.9071,3.693,3.7821,386477,0
2013-04-09,3.7821,3.8892,3.7554,3.8624,298079,0
2013-04-10,3.8803,3.9161,3.7821,3.8267,345493,0
2013-04-11,3.8446,3.8624,3.7821,3.809,174799,0
2013-04-12,3.7644,3.8,3.7109,3.7374,230432,0
2013-04-15,3.7374,3.7466,3.3896,3.4878,753707,0
2013-04-16,3.5324,3.5949,3.5324,3.5413,364586,0
2013-04-17,3.5859,3.5859,3.4968,3.5235,220018,0
2013-04-18,3.5413,3.5949,3.4612,3.5682,533682,0
2013-04-19,3.5771,3.6216,3.5503,3.6038,389668,0
2013-04-22,3.6216,3.7019,3.5771,3.6395,383650,0
2013-04-23,3.6395,3.7197,3.6127,3.684,547388,0
2013-04-24,3.7019,3.8803,3.693,3.8624,518943,0
2013-04-25,3.8803,3.9518,3.7911,3.9161,649476,0
2013-04-26,3.9251,3.9428,3.8803,3.9161,304790,0
2013-04-29,3.9251,4.0588,3.8892,4.0142,459248,0
2013-04-30,4.0052,4.0499,3.9784,4.0409,282162,0
2013-05-01,4.0142,4.0588,3.9251,3.9339,372239,0
2013-05-02,3.9784,4.0944,3.9339,4.0499,244447,0
2013-05-03,4.1033,4.1033,3.9784,3.9964,403578,0
2013-05-06,4.0142,4.148,3.9964,4.148,450755,0
2013-05-07,4.1391,4.2283,4.1211,4.1926,425156,0
2013-05-08,4.1836,4.2283,4.1301,4.2193,285369,0
2013-05-09,4.2016,4.2283,4.1211,4.1301,210481,0
2013-05-10,4.148,4.2283,4.0768,4.2193,376949,0
2013-05-13,4.2371,4.2371,4.1033,4.1033,187604,0
2013-05-14,4.1033,4.1747,4.0231,4.0588,294783,0
2013-05-15,4.0319,4.1568,4.0052,4.1301,363726,0
2013-05-16,4.148,4.4603,4.1033,4.1658,1172763,0
2013-05-17,4.2104,4.3086,4.1836,4.255,413786,0
2013-05-20,4.3263,4.5494,4.2816,4.4691,1736882,0
2013-05-21,4.7545,5.0758,4.6652,4.7456,2269585,0
2013-05-22,4.9151,4.9151,4.4245,4.4959,1551340,0
2013-05-23,4.4066,4.5494,4.2371,4.4959,1309385,0
2013-05-24,4.4603,4.7277,4.4245,4.71,704813,0
2013-05-28,4.8794,5.0758,4.8616,5.04,1776948,0
2013-05-29,4.9954,5.0133,4.8616,4.9775,762253,0
2013-05-30,4.9775,5.0846,4.8259,4.8706,1000911,0
2013-05-31,4.851,4.9605,4.8239,4.8239,448980,0
2013-06-03,4.8349,4.9419,4.8081,4.933,938062,0
2013-06-04,4.9419,5.0223,4.7991,4.817,1098143,0
2013-06-05,4.7902,4.8259,4.5494,4.6296,817904,0
2013-06-06,4.6296,4.6921,4.5494,4.6921,292687,0
2013-06-07,4.6831,4.7635,4.5939,4.7277,400012,0
2013-06-10,4.701,4.7277,4.585,4.6831,389301,0
2013-06-11,4.6474,4.8616,4.6207,4.7724,509431,0
2013-06-12,4.7724,4.7902,4.5494,4.5939,589298,0
2013-06-13,4.5939,4.7456,4.5672,4.6831,429004,0
2013-06-14,4.7012,4.8186,4.6831,4.7824,455847,0
2013-06-17,4.8095,4.8095,4.6742,4.7012,408099,0
2013-06-18,4.7371,4.9088,4.7283,4.9088,633357,0
2013-06-19,4.8546,4.9358,4.665,4.7464,616459,0
2013-06-20,4.6742,4.7371,4.5569,4.629,481219,0
2013-06-21,4.6831,4.7103,4.5208,4.6471,666590,0
2013-06-24,4.5839,4.7012,4.2411,4.3493,1225609,0
2013-06-25,4.4306,4.62,4.4034,4.6019,446065,0
2013-06-26,4.6922,4.7644,4.629,4.665,311883,0
2013-06-27,4.6922,4.8274,4.6742,4.7464,390575,0
2013-06-28,4.7824,5.0984,4.7371,5.053,1066401,0
2013-07-01,5.0984,5.2788,4.9809,5.0351,750810,0
2013-07-02,5.0351,5.2337,4.9177,4.9177,747946,0
2013-07-03,4.8727,4.9809,4.7464,4.8816,482751,0
2013-07-05,4.9629,5.1162,4.9177,5.017,367969,0
2013-07-08,5.0442,5.0892,4.8907,4.8998,280597,0
2013-07-09,4.9449,4.9899,4.8907,4.9268,234586,0
2013-07-10,4.7824,4.999,4.7824,4.8816,390970,0
2013-07-11,4.9809,5.008,4.8907,4.9358,271376,0
2013-07-12,4.9358,5.0711,4.8816,4.9539,302564,0
2013-07-15,4.9539,5.0442,4.8816,4.8998,380173,0
2013-07-16,4.8998,4.9629,4.8367,4.9358,330946,0
2013-07-17,4.9629,5.0622,4.9358,4.9539,204138,0
2013-07-18,4.9539,5.1343,4.9539,5.0984,525369,0
2013-07-19,5.0802,5.2157,5.008,5.1794,484947,0
2013-07-22,5.1613,5.2246,5.053,5.1253,510503,0
2013-07-23,5.1613,5.3509,5.0622,5.3239,833606,0
2013-07-24,5.3419,5.405,5.1705,5.2788,560081,0
2013-07-25,5.2426,5.3598,5.1433,5.2246,457785,0
2013-07-26,5.2246,5.3779,5.1975,5.3148,448325,0
2013-07-29,5.3239,5.3689,5.1885,5.2065,563500,0
2013-07-30,5.2065,5.3148,4.999,5.0622,583800,0
2013-07-31,5.0622,5.1613,4.972,5.0442,387113,0
2013-08-01,5.1433,5.1613,4.9809,5.1343,536605,0
2013-08-02,5.1343,5.1433,5.053,5.0802,282383,0
2013-08-05,5.053,5.2697,5.008,5.1794,741676,0
2013-08-06,5.1525,5.1525,5.0261,5.1162,397216,0
2013-08-07,5.1072,5.2426,5.008,5.0622,669721,0
2013-08-08,5.0711,5.3148,5.0711,5.1433,857965,0
2013-08-09,5.1072,5.2788,5.0984,5.1794,790003,0
2013-08-12,5.1794,5.3419,5.1794,5.3419,491827,0
2013-08-13,5.3598,5.4592,5.2788,5.3689,568833,0
2013-08-14,5.4141,5.5854,5.3058,5.5854,1021801,0
2013-08-15,5.5584,5.6306,5.4682,5.5584,542553,0
2013-08-16,5.5133,5.757,5.45,5.5133,1081852,0
2013-08-19,5.4682,5.5584,5.1433,5.1433,1130758,0
2013-08-20,5.1525,5.405,5.1525,5.405,498371,0
2013-08-21,5.6396,5.8472,5.5042,5.6849,2134796,0
2013-08-22,5.6756,5.8562,5.5674,5.6486,1553343,0
2013-08-23,5.6396,5.7298,5.4682,5.6126,1947584,0
2013-08-26,5.6577,6.0547,5.6126,6.0277,1720780,0
2013-08-27,6.0097,6.0097,5.7298,5.757,1222844,0
2013-08-28,5.784,5.8653,5.5764,5.6396,810876,0
2013-08-29,5.6486,5.748,5.6306,5.6849,710769,0
2013-08-30,5.6849,5.6849,5.4682,5.4862,469165,0
2013-09-03,5.5429,5.7247,5.5429,5.6337,756312,0
2013-09-04,5.661,5.9888,5.661,5.9796,1305622,0
2013-09-05,6.007,6.3072,6.007,6.2345,1655696,0
2013-09-06,6.4984,6.6715,6.2526,6.4894,2353425,0
2013-09-09,6.5421,6.8037,6.5421,6.7946,1977317,0
2013-09-10,6.826,6.8442,6.371,6.471,2039679,0
2013-09-11,6.4968,6.7676,6.3977,6.6774,1441472,0
2013-09-12,6.6323,6.6323,6.4066,6.4247,1148934,0
2013-09-13,6.3802,6.4529,6.1344,6.3164,1384086,0
2013-09-16,6.4803,6.4803,6.2981,6.2981,914658,0
2013-09-17,6.2799,6.4621,6.2799,6.4439,740276,0
2013-09-18,6.471,6.6077,6.4166,6.5439,1196039,0
2013-09-19,6.5531,6.8806,6.5439,6.817,1711208,0
2013-09-20,6.826,6.8534,6.4257,6.5531,1058979,0
2013-09-23,6.5712,6.6896,6.4166,6.4529,897876,0
2013-09-24,6.4621,6.6896,6.4621,6.6259,704177,0
2013-09-25,6.6532,6.9808,6.5986,6.7897,1572032,0
2013-09-26,6.817,6.9079,6.5712,6.6077,1508440,0
2013-09-27,6.5439,6.6259,6.4803,6.5621,584864,0
2013-09-30,6.471,6.5894,6.3528,6.4803,939958,0
2013-10-01,6.4894,6.6986,6.4894,6.5712,722654,0
2013-10-02,6.5712,6.7988,6.5255,6.7897,1125631,0
2013-10-03,6.817,6.8897,6.7079,6.7807,1103803,0
2013-10-04,6.826,6.917,6.7625,6.899,777827,0
2013-10-07,6.8624,6.9444,6.7442,6.8079,936879,0
2013-10-08,6.7625,6.817,6.3802,6.3984,1329583,0
2013-10-09,6.4166,6.471,6.1709,6.3802,1415940,0
2013-10-10,6.4803,6.6349,6.4439,6.4803,610984,0
2013-10-11,6.4347,6.5348,6.3528,6.4347,413323,0
2013-10-14,6.3892,6.6532,6.3528,6.5621,717831,0
2013-10-15,6.6349,6.7807,6.5621,6.6077,725925,0
2013-10-16,6.6077,6.8079,6.6077,6.7532,946076,0
2013-10-17,6.7807,6.9262,6.7532,6.8442,519926,0
2013-10-18,6.9262,7.1265,6.826,7.081,1220021,0
2013-10-21,7.09,7.0991,6.6532,6.6715,1469837,0
2013-10-22,6.5894,6.7532,6.5621,6.6349,1167039,0
2013-10-23,6.5894,6.6715,6.5439,6.6077,713824,0
2013-10-24,6.6349,6.6349,6.4074,6.4074,745310,0
2013-10-25,6.4074,6.6349,6.4074,6.6168,678509,0
2013-10-28,6.5986,6.6168,6.5075,6.5439,671332,0
2013-10-29,6.5531,6.5986,6.5167,6.5621,295666,0
2013-10-30,6.5531,6.5531,6.4166,6.5075,574710,0
2013-10-31,6.4439,6.5621,6.4074,6.4439,424328,0
2013-11-01,6.5167,6.7442,6.5167,6.7351,828265,0
2013-11-04,6.7897,6.826,6.5986,6.7442,541144,0
2013-11-05,6.7807,7.0536,6.6896,7.0262,1153823,0
2013-11-06,7.0536,7.0536,6.7807,6.9262,802406,0
2013-11-07,6.9079,6.917,6.6077,6.6442,869888,0
2013-11-08,6.5986,6.8806,6.5986,6.817,338648,0
2013-11-11,6.7897,7.0172,6.7079,6.999,347264,0
2013-11-12,7.0355,7.0355,6.817,6.8624,538558,0
2013-11-13,6.9625,7.2265,6.7897,7.2174,1046579,0
2013-11-14,7.1993,7.2538,7.0536,7.19,627898,0
2013-11-15,7.2538,7.4814,7.2083,7.4177,892126,0
2013-11-18,7.4357,7.4541,6.9899,7.0536,684679,0
2013-11-19,6.9899,7.0355,6.7897,6.817,701287,0
2013-11-20,6.817,6.9079,6.7079,6.7625,572004,0
2013-11-21,6.8353,6.9079,6.7807,6.826,437027,0
2013-11-22,6.826,6.999,6.7807,6.9808,501330,0
2013-11-25,7.0081,7.2357,6.8897,7.1719,817004,0
2013-11-26,7.1446,7.1719,6.9899,7.0081,435359,0
2013-11-27,7.0628,7.19,6.9535,6.9535,391992,0
2013-11-29,7.1628,7.19,6.9899,7.0446,339090,0
2013-12-02,7.081,7.2357,7.0172,7.081,469445,0
2013-12-03,7.09,7.1265,6.9262,7.0628,508181,0
2013-12-04,7.0446,7.2174,6.9625,7.1719,305944,0
2013-12-05,7.2538,7.9547,7.2538,7.8637,2487019,0
2013-12-06,7.8637,8.0547,7.6634,7.7816,915248,0
2013-12-09,7.8091,7.9547,7.4814,7.8362,1198834,0
2013-12-10,7.7448,7.8823,7.6256,7.8456,649225,0
2013-12-11,7.8823,7.9921,7.8362,7.9097,650917,0
2013-12-12,7.9097,8.1021,7.9097,7.983,488688,0
2013-12-13,8.0379,8.652,8.0197,8.6337,1385731,0
2013-12-16,8.6153,8.6703,8.2947,8.3038,1018992,0
2013-12-17,8.2947,8.4138,8.1389,8.3953,505019,0
2013-12-18,8.3863,8.6337,8.2489,8.3679,990251,0
2013-12-19,8.3771,8.7529,8.3679,8.597,895391,0
2013-12-20,8.6796,9.2481,8.6796,9.0375,1566888,0
2013-12-23,9.1471,9.715,9.1105,9.569,1905228,0
2013-12-24,9.569,9.715,9.414,9.4297,597838,0
2013-12-26,9.4492,10.687,9.4492,10.457,4228862,0
2013-12-27,10.723,10.75,10.183,10.321,1510026,0
2013-12-30,10.321,10.329,9.733,10.073,1842242,0
2013-12-31,10.146,10.311,10.1,10.229,927515,0
2014-01-02,10.174,10.174,9.542,9.761,1389392,0
2014-01-03,9.761,9.971,9.2674,9.559,1651410,0
2014-01-06,9.532,9.623,8.7806,9.2385,2632016,0
2014-01-07,9.1731,9.3661,8.9361,9.0925,1438563,0
2014-01-08,9.0925,9.3397,9.0006,9.202,1115109,0
2014-01-09,9.1654,9.202,8.6063,8.881,1731733,0
2014-01-10,8.7989,8.7989,8.1573,8.2579,3114662,0
2014-01-13,8.1754,8.4687,7.8639,8.1389,2731478,0
2014-01-14,8.1205,8.597,8.0197,8.4779,1586037,0
2014-01-15,8.4779,9.0375,8.4779,8.9726,1984266,0
2014-01-16,8.9913,9.1105,8.7437,8.982,1110647,0
2014-01-17,8.982,9.1105,8.6796,8.7071,951000,0
2014-01-21,8.7162,8.9175,8.6337,8.8447,703100,0
2014-01-22,8.8998,9.01,8.6611,8.8632,496814,0
2014-01-23,8.7899,8.8632,8.2947,8.4321,1175925,0
2014-01-24,8.2947,8.3405,7.818,7.9739,2110607,0
2014-01-27,8.0104,8.3496,7.983,8.2304,955907,0
2014-01-28,8.2579,8.6703,8.2489,8.652,1043464,0
2014-01-29,8.5237,8.826,8.1389,8.5879,1046072,0
2014-01-30,8.6153,8.8715,8.4871,8.5421,676767,0
2014-01-31,8.4504,8.8079,8.3404,8.6886,738513,0
2014-02-03,8.7254,8.9642,8.0838,8.1846,1403747,0
2014-02-04,8.2396,8.4044,8.1573,8.3588,468399,0
2014-02-05,8.3679,8.881,8.0746,8.6703,902402,0
2014-02-06,8.6796,9.045,8.6153,8.8632,796246,0
2014-02-07,9.0735,9.2578,9.01,9.083,1315159,0
2014-02-10,9.1381,9.1471,8.8632,9.0545,360263,0
2014-02-11,9.0006,9.2578,8.8447,9.1471,962484,0
2014-02-12,9.202,9.524,9.102,9.3113,1016286,0
2014-02-13,9.2289,9.3299,9.1285,9.1827,484785,0
2014-02-14,9.1827,9.514,9.1827,9.2937,531451,0
2014-02-18,9.2937,9.4688,8.8903,9.0545,904065,0
2014-02-19,8.826,8.9913,7.9006,7.9921,3553685,0
2014-02-20,7.9646,8.7437,7.818,8.3771,2181301,0
2014-02-21,8.4228,8.5421,8.2854,8.3038,1052162,0
2014-02-24,8.3222,8.7806,8.3222,8.4871,1272118,0
2014-02-25,8.4687,8.5788,8.2947,8.4321,863372,0
2014-02-26,8.5329,8.7254,8.3863,8.6246,782974,0
2014-02-27,8.6611,8.8167,8.6063,8.7437,674667,0
2014-02-28,8.7071,9.0279,8.6703,8.7896,814216,0
2014-03-03,8.7162,9.1568,8.6429,9.0375,1646612,0
2014-03-04,9.1654,9.623,9.1285,9.524,1498168,0
2014-03-05,9.632,9.99,9.577,9.98,1334028,0
2014-03-06,10.447,11.109,10.357,10.531,2982084,0
2014-03-07,10.55,10.687,10.192,10.476,1388474,0
2014-03-10,10.382,10.402,10.146,10.293,848201,0
2014-03-11,10.264,10.412,9.907,10,879247,0
2014-03-12,9.842,9.862,9.4942,9.752,945961,0
2014-03-13,9.715,9.872,9.1568,9.2847,1534797,0
2014-03-14,9.1471,9.3954,9.1191,9.2578,631574,0
2014-03-17,9.3573,9.524,9.045,9.1924,785837,0
2014-03-18,9.1095,9.415,9.0536,9.3964,652560,0
2014-03-19,9.3309,9.59,9.101,9.1827,947263,0
2014-03-20,9.1095,9.2578,8.9717,8.9997,523849,0
2014-03-21,9.1654,9.2578,9.0441,9.0441,971766,0
2014-03-24,9.0365,9.0365,8.5382,8.7964,912393,0
2014-03-25,8.7964,9.101,8.7964,8.8978,602305,0
2014-03-26,8.9435,9.0536,8.4643,8.4828,684021,0
2014-03-27,8.409,8.7502,8.3999,8.5382,604888,0
2014-03-28,8.6026,8.981,8.6026,8.8978,617551,0
2014-03-31,8.9903,9.2202,8.9343,9.082,762755,0
2014-04-01,9.0631,9.2202,9.0441,9.2115,457329,0
2014-04-02,9.2115,9.3671,8.9717,9.0631,984998,0
2014-04-03,9.0631,9.2202,8.4643,8.4737,1499375,0
2014-04-04,8.575,8.815,8.2247,8.409,992245,0
2014-04-07,8.4275,8.4367,8.0125,8.1416,835571,0
2014-04-08,8.1694,8.3261,8.0679,8.2155,581349,0
2014-04-09,8.3261,8.3445,8.0679,8.243,816706,0
2014-04-10,8.243,8.2523,7.8004,7.9665,2192166,0
2014-04-11,7.9019,7.9481,7.6438,7.736,1431402,0
2014-04-14,7.8374,7.8742,7.4777,7.5608,999551,0
2014-04-15,7.5424,7.6807,7.4777,7.6344,729139,0
2014-04-16,7.7268,7.8189,7.5424,7.6714,495190,0
2014-04-17,7.6714,7.8742,7.6069,7.8467,379096,0
2014-04-21,7.8467,7.9665,7.782,7.9387,276764,0
2014-04-22,7.9757,8.114,7.782,7.8189,906481,0
2014-04-23,7.8559,7.9665,7.8282,7.8651,406269,0
2014-04-24,7.9019,7.9849,7.7084,7.7544,425630,0
2014-04-25,7.736,7.8099,7.5884,7.616,282092,0
2014-04-28,7.6069,7.6807,7.0536,7.1736,1192685,0
2014-04-29,7.2013,7.321,6.943,6.9615,1106746,0
2014-04-30,6.9891,7.2842,6.9337,7.2564,898839,0
2014-05-01,7.3117,7.6714,7.2564,7.5331,709841,0
2014-05-02,7.5239,7.8651,7.4871,7.7728,832608,0
2014-05-05,7.7544,7.8928,7.616,7.6714,490645,0
2014-05-06,7.6344,7.8189,7.4133,7.4223,388721,0
2014-05-07,7.4871,7.5239,7.2842,7.3487,546089,0
2014-05-08,7.3302,7.4593,7.1274,7.1644,824466,0
2014-05-09,7.1736,7.4409,7.1181,7.4133,640924,0
2014-05-12,7.4871,7.7452,7.4871,7.6991,515809,0
2014-05-13,7.7084,8.031,7.6898,7.8467,676190,0
2014-05-14,7.8467,8.0496,7.8189,7.8559,575474,0
2014-05-15,7.8099,7.9481,7.5884,7.7913,631387,0
2014-05-16,7.6898,7.8282,7.5331,7.6621,408629,0
2014-05-19,7.653,7.8836,7.6344,7.7268,248272,0
2014-05-20,7.6991,7.7728,7.4409,7.653,658001,0
2014-05-21,7.7913,8.2062,7.7544,7.9387,864245,0
2014-05-22,7.9665,8.2062,7.8282,8.0771,558016,0
2014-05-23,8.114,8.5474,8.0496,8.4643,706432,0
2014-05-27,8.5105,8.7594,8.4459,8.5013,552592,0
2014-05-28,8.621,8.621,8.3261,8.3445,509519,0
2014-05-29,8.3077,8.409,8.1785,8.363,674419,0
2014-05-30,8.3261,8.3722,8.2615,8.3445,271947,0
2014-06-02,8.2893,8.3814,8.2247,8.2983,282568,0
2014-06-03,8.2247,8.5197,8.2247,8.5105,419155,0
2014-06-04,8.3353,8.6673,8.2893,8.5841,552490,0
2014-06-05,8.612,8.8884,8.612,8.8428,695366,0
2014-06-06,8.8242,8.8521,8.5197,8.7134,822154,0
2014-06-09,8.6857,8.7686,8.6396,8.7134,898016,0
2014-06-10,8.6304,8.8242,8.621,8.741,583811,0
2014-06-11,8.741,9.027,8.695,8.9903,1106053,0
2014-06-12,9.027,9.3583,9.0091,9.1285,1156150,0
2014-06-13,9.1095,9.2674,8.9717,9.0915,1195470,0
2014-06-16,9.1095,9.611,9.101,9.611,1762971,0
2014-06-17,9.583,9.787,9.555,9.741,1168781,0
2014-06-18,9.805,9.815,9.4815,9.555,1158549,0
2014-06-19,9.573,9.685,9.4991,9.555,629259,0
2014-06-20,9.555,9.629,9.417,9.62,754833,0
2014-06-23,9.639,9.741,9.592,9.675,672278,0
2014-06-24,9.666,9.685,9.1191,9.1285,1066623,0
2014-06-25,9.1095,9.369,9.0441,9.3328,827149,0
2014-06-26,9.3426,9.3984,9.1932,9.3133,783827,0
2014-06-27,9.3133,9.3984,9.1741,9.2125,7692994,0
2014-06-30,9.1568,9.4531,9.0441,9.3886,1280635,0
2014-07-01,9.4082,9.528,9.3426,9.4434,850505,0
2014-07-02,9.417,9.519,9.2029,9.2491,937164,0
2014-07-03,9.2588,9.2957,9.1741,9.2029,320054,0
2014-07-07,9.1568,9.2298,8.711,8.7851,1143695,0
2014-07-08,8.7668,8.776,8.3586,8.4697,1267492,0
2014-07-09,8.5163,8.5719,8.4327,8.4513,539865,0
2014-07-10,8.3493,8.442,8.1638,8.3121,929268,0
2014-07-11,8.3214,8.4048,8.1172,8.2472,599999,0
2014-07-14,8.3029,8.3677,8.1266,8.2287,581221,0
2014-07-15,8.2193,8.275,7.9411,7.9781,638942,0
2014-07-16,7.9039,8.0617,7.8667,7.9873,810930,0
2014-07-17,7.9039,8.0523,7.8481,7.9039,515568,0
2014-07-18,7.8854,8.0245,7.8576,7.969,383541,0
2014-07-21,7.9132,7.9873,7.8205,7.9503,392138,0
2014-07-22,8.0059,8.1172,7.9597,8.0431,619381,0
2014-07-23,8.0245,8.0245,7.7276,7.7276,560131,0
2014-07-24,7.7091,7.9132,7.6535,7.8205,777785,0
2014-07-25,7.7462,7.8205,7.5051,7.5328,810223,0
2014-07-28,7.5143,7.7926,7.4865,7.5515,1018015,0
2014-07-29,7.5422,7.5977,7.3288,7.4585,867929,0
2014-07-30,7.5422,7.6163,7.4585,7.6071,1675547,0
2014-07-31,7.5237,7.6071,7.3288,7.3937,917777,0
2014-08-01,7.366,7.4401,7.0505,7.1711,752816,0
2014-08-04,7.1711,7.2081,6.9206,7.1061,886032,0
2014-08-05,7.0505,7.1432,6.865,6.9113,517862,0
2014-08-06,6.8928,7.2731,6.8741,7.2174,1270595,0
2014-08-07,7.2731,7.4401,7.1432,7.2081,519000,0
2014-08-08,7.1989,7.3102,7.1895,7.301,316071,0
2014-08-11,7.3473,7.6256,7.3473,7.5791,477045,0
2014-08-12,7.6071,7.672,7.4957,7.6442,612169,0
2014-08-13,7.672,7.8297,7.6442,7.8111,551525,0
2014-08-14,7.7741,8.4048,7.7184,8.1266,1178452,0
2014-08-15,8.2101,8.3955,7.9873,8.2008,963540,0
2014-08-18,8.2657,8.5533,8.2657,8.5533,789105,0
2014-08-19,8.5069,8.6184,8.4142,8.4884,481151,0
2014-08-20,8.4606,8.5812,8.3771,8.5069,943073,0
2014-08-21,8.6553,8.8969,8.6184,8.8222,1168248,0
2014-08-22,8.813,8.8969,8.7296,8.7482,673141,0
2014-08-25,8.776,8.8688,8.6184,8.6368,649492,0
2014-08-26,8.6831,8.7668,8.544,8.711,542416,0
2014-08-27,8.7018,8.7851,8.6739,8.711,483807,0
2014-08-28,8.7018,8.878,8.6089,8.7945,448078,0
2014-08-29,8.813,8.813,8.6184,8.776,403909,0
2014-09-02,8.776,8.7851,8.5904,8.6184,521337,0
2014-09-03,8.6184,8.7296,8.0895,8.173,1057983,0
2014-09-04,8.1821,8.4977,8.1821,8.442,831651,0
2014-09-05,8.4142,8.5163,8.2564,8.4513,927018,0
2014-09-08,8.4234,8.7574,8.4234,8.6553,440557,0
2014-09-09,8.6461,8.7018,8.2935,8.3307,532824,0
2014-09-10,8.3586,8.4697,8.1266,8.442,609429,0
2014-09-11,8.3586,8.4697,8.173,8.3493,319112,0
2014-09-12,8.3493,8.3493,7.7556,7.8297,966577,0
2014-09-15,7.8111,7.8297,7.5328,7.5885,650589,0
2014-09-16,7.6072,7.7848,7.5699,7.6072,847436,0
2014-09-17,7.5885,7.654,7.4391,7.467,827111,0
2014-09-18,7.4762,7.5699,7.1772,7.252,1041689,0
2014-09-19,7.2707,7.4204,6.8876,6.9436,1850214,0
2014-09-22,6.925,6.9436,6.4578,6.4578,1139343,0
2014-09-23,6.4484,6.7287,6.2707,6.5137,1246526,0
2014-09-24,6.5044,6.5419,6.0372,6.0559,2228649,0
2014-09-25,6.0464,6.0464,5.4764,5.5793,2459713,0
2014-09-26,5.6072,5.7381,5.3924,5.4671,2525792,0
2014-09-29,5.4671,5.7943,5.4111,5.5044,2971301,0
2014-09-30,5.5232,5.6728,5.3829,5.6072,1861836,0
2014-10-01,5.5793,5.6541,5.1492,5.1587,1899396,0
2014-10-02,5.1867,5.2895,4.9905,5.2429,1231371,0
2014-10-03,5.2708,5.626,5.1587,5.4297,1235436,0
2014-10-06,5.4764,5.7756,5.4204,5.6914,2309057,0
2014-10-07,5.6353,5.8409,5.4578,5.4671,1507369,0
2014-10-08,5.4578,5.5138,5.2148,5.4204,1394096,0
2014-10-09,5.4204,5.4297,4.8129,4.8222,1609769,0
2014-10-10,4.7661,4.8876,4.5139,4.598,1950808,0
2014-10-13,4.598,4.7008,4.1493,4.2241,1847639,0
2014-10-14,4.2896,4.3457,3.9251,4.327,3188408,0
2014-10-15,4.2241,4.598,4.0746,4.5513,1951205,0
2014-10-16,4.4765,4.8222,4.3736,4.6728,1672264,0
2014-10-17,4.8036,5.2241,4.7661,4.8036,1852957,0
2014-10-20,4.7943,5.0279,4.7661,4.8876,1064476,0
2014-10-21,5.0092,5.4297,5.0092,5.2522,2117528,0
2014-10-22,5.3829,5.5793,5.0279,5.0651,2161401,0
2014-10-23,5.2335,5.4204,5.2054,5.2615,1916688,0
2014-10-24,5.2429,5.2708,5.0465,5.1867,1552726,0
2014-10-27,5.0746,5.1679,4.682,4.8036,1821515,0
2014-10-28,4.9064,5.4578,4.7475,5.4484,1791888,0
2014-10-29,5.4671,5.925,5.4671,5.8409,4253573,0
2014-10-30,5.7943,5.897,5.4671,5.6072,1491928,0
2014-10-31,5.7007,5.7756,5.4671,5.5044,1387733,0
2014-11-03,5.5138,5.7756,5.5138,5.71,1193524,0
2014-11-04,5.6914,5.8036,5.4857,5.5232,1870615,0
2014-11-05,5.5419,5.6166,5.3736,5.4204,2005211,0
2014-11-06,5.3924,5.5606,5.3269,5.4764,973731,0
2014-11-07,5.5138,5.6633,5.4204,5.6166,1276777,0
2014-11-10,5.626,5.7474,5.5232,5.5699,773339,0
2014-11-11,5.5793,5.5979,5.2335,5.2522,1333302,0
2014-11-12,5.2895,5.4578,5.1774,5.4016,760170,0
2014-11-13,5.4204,5.4204,4.8876,4.9157,1316390,0
2014-11-14,4.8971,5.5044,4.8597,5.4952,1413302,0
2014-11-17,5.4671,5.5512,5.2335,5.2615,865517,0
2014-11-18,5.2802,5.4204,5.1121,5.1679,966309,0
2014-11-19,5.1307,5.1961,4.9998,4.9998,720703,0
2014-11-20,4.9344,5.0839,4.9157,5.0651,924145,0
2014-11-21,5.1867,5.2522,4.8784,4.9531,2172892,0
2014-11-24,4.8876,5.0933,4.7008,4.8222,2072237,0
2014-11-25,4.8876,4.9531,4.7008,4.7101,1523723,0
2014-11-26,4.7008,4.8222,4.6541,4.7661,768711,0
2014-11-28,4.6915,4.7008,4.5044,4.5232,764107,0
2014-12-01,4.5044,4.5232,4.0652,4.0933,1601470,0
2014-12-02,4.1121,4.2149,4.0466,4.0559,1145449,0
2014-12-03,4.0746,4.4391,4.0093,4.2989,1196385,0
2014-12-04,4.2896,4.3176,4.0839,4.1026,938985,0
2014-12-05,4.1121,4.3457,4.0559,4.2522,1153274,0
2014-12-08,4.2054,4.2429,3.6073,3.6541,2094017,0
2014-12-09,3.5782,3.9293,3.5401,3.8914,1341398,0
2014-12-10,3.8914,3.8914,3.6541,3.6636,1031458,0
2014-12-11,3.711,3.8154,3.6541,3.6541,827246,0
2014-12-12,3.635,3.6636,3.4832,3.5401,1618170,0
2014-12-15,3.5876,3.6541,3.3219,3.4548,2261151,0
2014-12-16,3.4358,3.692,3.4074,3.4263,965478,0
2014-12-17,3.4453,3.5591,3.3788,3.5497,1447281,0
2014-12-18,3.6161,3.6826,3.5023,3.5876,2081028,0
2014-12-19,3.5591,3.9767,3.4358,3.9673,2657569,0
2014-12-22,3.9483,3.9673,3.692,3.73,999573,0
2014-12-23,3.768,3.8914,3.7015,3.8628,800612,0
2014-12-24,3.844,3.8724,3.7395,3.8534,496525,0
2014-12-26,3.8724,3.9863,3.844,3.9578,614640,0
2014-12-29,3.9767,3.9767,3.749,3.825,886133,0
2014-12-30,3.8154,3.844,3.749,3.7774,760430,0
2014-12-31,3.7964,3.9293,3.711,3.9008,1009681,0
2015-01-02,3.9388,4.0148,3.844,3.8818,919151,0
2015-01-05,3.8534,3.8818,3.6731,3.6826,974997,0
2015-01-06,3.7205,3.8818,3.6731,3.844,1377443,0
2015-01-07,3.9199,3.9293,3.7015,3.73,826841,0
2015-01-08,3.7964,4.2235,3.7774,4.1476,1513190,0
2015-01-09,4.1571,4.1855,3.8914,3.9199,807754,0
2015-01-12,3.9578,3.9958,3.7585,3.9483,640575,0
2015-01-13,4.0432,4.0812,3.749,3.8154,1575839,0
2015-01-14,3.7774,3.825,3.6256,3.825,1217070,0
2015-01-15,3.8534,3.9103,3.6636,3.6826,645125,0
2015-01-16,3.6636,3.8344,3.6541,3.825,672695,0
2015-01-20,3.844,3.8914,3.635,3.7015,958623,0
2015-01-21,3.7015,3.8724,3.6541,3.7964,1476279,0
2015-01-22,3.7964,3.8059,3.6541,3.768,892158,0
2015-01-23,3.7395,3.7964,3.6731,3.7585,545127,0
2015-01-26,3.8534,3.8724,3.7015,3.8154,722790,0
2015-01-27,3.7869,3.8154,3.7015,3.7585,744734,0
2015-01-28,3.768,3.7774,3.5117,3.5117,1481814,0
2015-01-29,3.5117,3.5117,3.3693,3.5117,934309,0
2015-01-30,3.4453,3.5023,3.3788,3.4453,768762,0
2015-02-02,3.4548,3.6826,3.4263,3.6731,1193814,0
2015-02-03,3.7205,3.9673,3.7015,3.9103,1728136,0
2015-02-04,3.9767,4.1001,3.844,4.0148,2520498,0
2015-02-05,4.0907,4.29,4.0527,4.2805,1247422,0
2015-02-06,4.4039,4.4039,4.0148,4.0622,1149786,0
2015-02-09,4.0241,4.1761,3.9673,4.0527,927280,0
2015-02-10,4.0812,4.1192,3.8059,3.8724,1067317,0
2015-02-11,3.825,3.8724,3.692,3.7585,1255926,0
2015-02-12,3.8344,3.9767,3.711,3.73,719113,0
2015-02-13,3.749,3.9103,3.749,3.9103,734187,0
2015-02-17,3.8818,3.8914,3.7964,3.8724,553387,0
2015-02-18,3.8724,3.8914,3.7964,3.8818,435214,0
2015-02-19,3.8628,4.0337,3.8059,3.9958,723517,0
2015-02-20,4.0148,4.1096,3.9483,4.1001,1022511,0
2015-02-23,4.0622,4.0717,3.8344,3.9103,925292,0
2015-02-24,3.9388,3.9863,3.8154,3.9483,863315,0
2015-02-25,3.9483,4.2045,3.9008,4.1855,1153408,0
2015-02-26,4.1855,4.4419,4.1476,4.3564,1013014,0
2015-02-27,4.3659,4.3659,4.1192,4.1286,1161351,0
2015-03-02,4.1286,4.2709,4.0812,4.1951,688645,0
2015-03-03,4.2141,4.3564,4.1761,4.2709,643655,0
2015-03-04,4.2709,4.3659,4.1855,4.328,762714,0
2015-03-05,4.3375,4.3564,4.1476,4.1571,922231,0
2015-03-06,4.1192,4.2331,4.0241,4.0337,736901,0
2015-03-09,4.0432,4.0527,3.8724,3.9008,728998,0
2015-03-10,3.8818,3.9008,3.73,3.768,854800,0
2015-03-11,3.8059,3.8724,3.6731,3.8628,657984,0
2015-03-12,3.8724,3.9673,3.8724,3.9483,472969,0
2015-03-13,3.9199,4.0907,3.9199,4.0717,555467,0
2015-03-16,4.0907,4.0907,3.8059,3.9673,476235,0
2015-03-17,3.9578,4.1476,3.9199,4.1096,532288,0
2015-03-18,4.0904,4.2155,4.0422,4.1385,642736,0
2015-03-19,4.1,4.4368,4.1,4.3887,1206196,0
2015-03-20,4.4273,4.4465,4.254,4.331,1516231,0
2015-03-23,4.3021,4.3503,4.254,4.3214,702792,0
2015-03-24,4.2829,4.3117,4.1673,4.2636,527094,0
2015-03-25,4.2829,4.2926,4.1,4.1482,429114,0
2015-03-26,4.1096,4.254,4.0134,4.0519,486157,0
2015-03-27,4.0422,4.177,4.0038,4.0904,672348,0
2015-03-30,4.0904,4.1578,4.0327,4.0615,580395,0
2015-03-31,4.0327,4.0422,3.946,4.0231,624851,0
2015-04-01,3.9653,4.0134,3.9075,4.0134,784563,0
2015-04-02,3.9845,4.0134,3.8787,3.9557,866230,0
2015-04-06,3.946,4.0808,3.9171,4.0422,551718,0
2015-04-07,4.0519,4.1482,3.8498,3.9268,5471374,0
2015-04-08,3.946,4.0038,3.898,3.9171,575304,0
2015-04-09,3.9364,4.0231,3.8883,3.9171,775270,0
2015-04-10,3.946,3.9845,3.8883,3.9268,891893,0
2015-04-13,3.946,4.0327,3.9075,3.9075,529899,0
2015-04-14,3.9653,3.9653,3.898,3.9171,624346,0
2015-04-15,3.898,3.9653,3.898,3.9268,1088216,0
2015-04-16,3.9364,3.9941,3.9268,3.9268,603808,0
2015-04-17,3.9171,3.946,3.7632,3.869,1189987,0
2015-04-20,3.869,3.9171,3.8113,3.8401,514421,0
2015-04-21,3.8306,3.8787,3.7246,3.7824,620226,0
2015-04-22,3.8017,3.8498,3.7343,3.7632,642998,0
2015-04-23,3.7536,3.8401,3.7536,3.8017,568758,0
2015-04-24,3.8017,3.8883,3.7727,3.8306,582604,0
2015-04-27,3.8113,3.8401,3.7343,3.7536,679414,0
2015-04-28,3.7439,3.8306,3.7246,3.8306,736560,0
2015-04-29,3.7727,3.8498,3.6958,3.7343,1240380,0
2015-04-30,3.7343,3.7343,3.6092,3.6476,887425,0
2015-05-01,3.6573,3.7055,3.6573,3.6573,570005,0
2015-05-04,3.6573,3.7632,3.6285,3.6476,568446,0
2015-05-05,3.6573,3.7055,3.5899,3.6188,651153,0
2015-05-06,3.6573,3.6862,3.5514,3.5707,571675,0
2015-05-07,3.5611,3.5611,3.5129,3.5418,625650,0
2015-05-08,3.5995,3.6188,3.5611,3.5899,446259,0
2015-05-11,3.6381,3.6958,3.5995,3.6092,653542,0
2015-05-12,3.6188,3.6476,3.5418,3.5611,540405,0
2015-05-13,3.6285,3.7824,3.6092,3.6285,1209001,0
2015-05-14,3.6669,3.7246,3.6092,3.6573,862905,0
2015-05-15,3.6381,3.6476,3.4263,3.5225,1432365,0
2015-05-18,3.5322,3.5611,3.4167,3.4455,1130996,0
2015-05-19,3.4455,3.4744,3.3686,3.3974,826228,0
2015-05-20,3.4167,3.4455,3.3686,3.3974,621541,0
2015-05-21,3.4937,3.4937,3.3493,3.3782,767419,0
2015-05-22,3.4455,3.4455,3.359,3.4263,952156,0
2015-05-26,3.4167,3.4263,3.2819,3.3493,782723,0
2015-05-27,3.33,3.3782,3.2435,3.2723,1261784,0
2015-05-28,3.2435,3.3493,3.1761,3.2627,930751,0
2015-05-29,3.253,3.3109,3.1857,3.2916,697077,0
2015-06-01,3.2916,3.4648,3.2435,3.4552,790290,0
2015-06-02,3.4455,3.5514,3.3878,3.5129,916211,0
2015-06-03,3.4841,3.5611,3.436,3.4841,738430,0
2015-06-04,3.436,3.4937,3.3686,3.3974,530004,0
2015-06-05,3.3686,3.5033,3.3686,3.4841,497897,0
2015-06-08,3.4648,3.5514,3.436,3.4744,394516,0
2015-06-09,3.4937,3.4937,3.3493,3.3782,645516,0
2015-06-10,3.3782,3.4552,3.3686,3.4167,361357,0
2015-06-11,3.4071,3.4648,3.33,3.3782,951072,0
2015-06-12,3.3878,3.4937,3.3686,3.4937,487300,0
2015-06-15,3.4552,3.6092,3.4071,3.5899,831526,0
2015-06-16,3.6095,3.6486,3.4823,3.5801,610009,0
2015-06-17,3.5997,3.7073,3.5801,3.6291,844526,0
2015-06-18,3.6682,3.7856,3.6388,3.766,929582,0
2015-06-19,3.8051,3.8247,3.7367,3.766,1133941,0
2015-06-22,3.8051,3.8247,3.678,3.6877,559712,0
2015-06-23,3.6877,3.7269,3.6388,3.7269,788045,0
2015-06-24,3.7269,3.8149,3.7171,3.7758,1110121,0
2015-06-25,3.8051,3.8834,3.7367,3.766,836654,0
2015-06-26,3.7856,3.8736,3.7562,3.8736,1646115,0
2015-06-29,3.8443,3.8443,3.6486,3.6975,1060948,0
2015-06-30,3.7073,3.7953,3.5899,3.6388,893558,0
2015-07-01,3.6682,3.8247,3.5997,3.6388,952890,0
2015-07-02,3.6291,3.6682,3.453,3.5606,666849,0
2015-07-06,3.4823,3.5215,3.2965,3.3943,1125864,0
2015-07-07,3.3943,3.4725,3.2671,3.453,962296,0
2015-07-08,3.4236,3.4725,3.3063,3.3356,817435,0
2015-07-09,3.3747,3.4236,3.316,3.3747,727677,0
2015-07-10,3.4432,3.6193,3.3943,3.6095,977732,0
2015-07-13,3.6975,3.9421,3.6486,3.8638,1921933,0
2015-07-14,3.8736,3.9127,3.7758,3.8149,784563,0
2015-07-15,3.8345,3.8736,3.7856,3.8247,648211,0
2015-07-16,3.8247,3.9714,3.8149,3.9421,910260,0
2015-07-17,3.9616,4.3627,3.9616,4.2355,2052175,0
2015-07-20,4.2551,4.3627,4.1768,4.2551,1128420,0
2015-07-21,4.2649,4.4116,4.2062,4.2649,682900,0
2015-07-22,4.2747,4.3529,4.079,4.0888,595390,0
2015-07-23,4.079,4.1181,3.8834,3.9225,750576,0
2015-07-24,3.9127,3.9421,3.7562,3.854,804452,0
2015-07-27,3.7856,3.854,3.6682,3.6975,581896,0
2015-07-28,3.7171,3.7269,3.541,3.6095,764071,0
2015-07-29,3.5899,3.7464,3.5899,3.7171,578216,0
2015-07-30,3.6682,3.766,3.5215,3.6193,602751,0
2015-07-31,3.6388,3.6388,3.5215,3.6193,601524,0
2015-08-03,3.6291,3.854,3.5606,3.6095,627071,0
2015-08-04,3.6193,3.6291,3.4432,3.4823,566357,0
2015-08-05,3.5215,3.5899,3.4725,3.5312,457686,0
2015-08-06,3.5215,3.5899,3.4334,3.5312,426683,0
2015-08-07,3.541,3.6682,3.4823,3.5215,493364,0
2015-08-10,3.5117,3.5997,3.4921,3.5801,548262,0
2015-08-11,3.5704,3.5899,3.4334,3.4628,433545,0
2015-08-12,3.4334,3.4334,3.2965,3.3747,791264,0
2015-08-13,3.3747,3.3943,3.2378,3.2769,582714,0
2015-08-14,3.3063,3.3747,3.2573,3.3454,296571,0
2015-08-17,3.3454,3.3747,3.2769,3.3649,249238,0
2015-08-18,3.3649,3.3747,3.2378,3.2671,665316,0
2015-08-19,3.2476,3.2769,3.0813,3.1106,839926,0
2015-08-20,3.1106,3.1693,2.7389,2.8465,2010567,0
2015-08-21,2.7389,2.9052,2.7291,2.8563,1138745,0
2015-08-24,2.7585,2.8074,2.4259,2.69,1332305,0
2015-08-25,2.9345,2.9345,2.6607,2.778,1403829,0
2015-08-26,2.8367,2.8465,2.5237,2.5824,1366004,0
2015-08-27,2.5824,2.6704,2.5531,2.6704,723383,0
2015-08-28,2.6802,2.7683,2.6607,2.6998,555112,0
2015-08-31,2.7291,2.7878,2.6215,2.7487,483857,0
2015-09-01,2.7389,2.7389,2.6215,2.6509,523011,0
2015-09-02,2.6704,2.6998,2.6215,2.69,687807,0
2015-09-03,2.7389,2.778,2.6704,2.6998,458504,0
2015-09-04,2.6215,2.7193,2.602,2.6704,299433,0
2015-09-08,2.6607,2.7487,2.6607,2.6998,322128,0
2015-09-09,2.7096,2.7585,2.6704,2.6704,307203,0
2015-09-10,2.6411,2.69,2.5628,2.6704,505903,0
2015-09-11,2.6313,2.6313,2.5433,2.5726,481710,0
2015-09-14,2.5922,2.5922,2.4944,2.5433,486310,0
2015-09-15,2.4944,2.7096,2.4846,2.69,447667,0
2015-09-16,2.7,2.82,2.7,2.77,743665,0
2015-09-17,2.79,2.99,2.76,2.88,549173,0
2015-09-18,2.9,2.94,2.77,2.82,635400,0
2015-09-21,2.81,2.93,2.75,2.79,271600,0
2015-09-22,2.75,2.78,2.65,2.66,451400,0
2015-09-23,2.67,2.7,2.58,2.59,333800,0
2015-09-24,2.56,2.6,2.55,2.6,253506,0
2015-09-25,2.69,2.72,2.55,2.64,397400,0
2015-09-28,2.66,2.66,2.5,2.57,596593,0
2015-09-29,2.55,2.66,2.52,2.55,288900,0
2015-09-30,2.55,2.59,2.42,2.49,533900,0
2015-10-01,2.5,2.56,2.43,2.43,293900,0
2015-10-02,2.43,2.49,2.39,2.47,458500,0
2015-10-05,2.51,2.92,2.47,2.9,1090893,0
2015-10-06,2.89,3.05,2.82,2.97,654600,0
2015-10-07,2.97,3.26,2.97,3.18,842900,0
2015-10-08,3.13,3.23,3.05,3.07,643800,0
2015-10-09,3.08,3.15,3.03,3.05,509400,0
2015-10-12,3.03,3.08,2.85,2.91,366913,0
2015-10-13,2.9,2.95,2.71,2.71,614200,0
2015-10-14,2.7,2.84,2.7,2.79,419800,0
2015-10-15,2.82,2.84,2.65,2.74,539300,0
2015-10-16,2.77,2.81,2.63,2.66,834300,0
2015-10-19,2.7,2.7,2.53,2.56,756372,0
2015-10-20,2.55,2.59,2.53,2.57,361444,0
2015-10-21,2.61,2.61,2.49,2.49,600300,0
2015-10-22,2.47,2.55,2.42,2.44,734600,0
2015-10-23,2.48,2.49,2.37,2.44,633200,0
2015-10-26,2.44,2.44,2.24,2.27,929800,0
2015-10-27,2.27,2.28,2,2.09,1733500,0
2015-10-28,2.09,2.16,2.04,2.11,894200,0
2015-10-29,2.11,2.16,2.03,2.03,509600,0
2015-10-30,2.02,2.14,1.98,2.11,1013400,0
2015-11-02,2.13,2.15,1.98,2.09,1230813,0
2015-11-03,2.02,2.06,1.95,2,934400,0
2015-11-04,2.02,2.02,1.95,1.95,1149790,0
2015-11-05,1.95,1.95,1.75,1.81,1921200,0
2015-11-06,1.8,1.82,1.72,1.81,1025200,0
2015-11-09,1.77,1.83,1.75,1.8,971326,0
2015-11-10,1.83,1.86,1.74,1.75,1486300,0
2015-11-11,1.75,1.77,1.7,1.7,2238600,0
2015-11-12,1.77,1.98,1.72,1.89,2233000,0
2015-11-13,1.87,1.96,1.84,1.9,839100,0
2015-11-16,1.87,1.9,1.74,1.77,1059400,0
2015-11-17,1.76,1.77,1.7,1.72,1546700,0
2015-11-18,1.76,1.77,1.72,1.72,1443100,0
2015-11-19,1.75,1.78,1.69,1.7,2188400,0
2015-11-20,1.74,1.74,1.42,1.46,2685600,0
2015-11-23,1.45,1.57,1.13,1.37,2862800,0
2015-11-24,1.37,1.5,1.27,1.5,2147600,0
2015-11-25,1.51,1.54,1.45,1.54,817600,0
2015-11-27,1.54,1.57,1.5,1.56,374600,0
2015-11-30,1.54,1.61,1.53,1.59,692000,0
2015-12-01,1.59,1.63,1.45,1.46,922721,0
2015-12-02,1.46,1.48,1.44,1.45,1352685,0
2015-12-03,1.47,1.49,1.45,1.45,826627,0
2015-12-04,1.45,1.5,1.27,1.49,1888000,0
2015-12-07,1.44,1.47,1.16,1.16,1577000,0
2015-12-08,1.16,1.24,1.13,1.2,940697,0
2015-12-09,1.21,1.27,1.19,1.21,1509500,0
2015-12-10,1.19,1.23,1.18,1.2,789400,0
2015-12-11,1.17,1.24,1.17,1.2,814400,0
2015-12-14,1.19,1.21,1.19,1.2,890060,0
2015-12-15,1.2,1.21,1.2,1.21,496100,0
2015-12-16,1.22,1.25,1.21,1.25,490900,0
2015-12-17,1.24,1.25,1.2,1.2,465000,0
2015-12-18,1.23,1.34,1.22,1.34,1326400,0
2015-12-21,1.25,1.35,1.25,1.28,894100,0
2015-12-22,1.27,1.37,1.27,1.36,692646,0
2015-12-23,1.36,1.6,1.36,1.59,970800,0
2015-12-24,1.59,1.75,1.57,1.74,820205,0
2015-12-28,1.74,1.74,1.62,1.65,780752,0
2015-12-29,1.63,1.71,1.5,1.55,810923,0
2015-12-30,1.53,1.66,1.5,1.65,1170450,0
2015-12-31,1.61,1.79,1.6,1.75,1285101,0
2016-01-04,1.75,1.75,1.59,1.65,644182,0
2016-01-05,1.63,1.66,1.5,1.5,531126,0
2016-01-06,1.44,1.45,1.33,1.35,1169692,0
2016-01-07,1.23,1.26,1.07,1.09,2991662,0
2016-01-08,1.09,1.12,0.9839,0.9913,2224262,0
2016-01-11,1.03,1.05,0.7436,0.7906,2331690,0
2016-01-12,0.88,0.88,0.7098,0.7365,1252477,0
2016-01-13,0.77,0.78,0.7224,0.7245,684604,0
2016-01-14,0.75,0.9377,0.725,0.8869,1017320,0
2016-01-15,0.869,0.869,0.7557,0.861,646767,0
2016-01-19,0.91,0.93,0.8,0.84,506800,0
2016-01-20,0.8499,0.8499,0.69,0.789,914711,0
2016-01-21,0.84,0.9,0.84,0.85,473536,0
2016-01-22,0.9,1.11,0.8894,1.1,900071,0
2016-01-25,1.12,1.15,1,1,637508,0
2016-01-26,1,1.03,0.85,0.8739,785709,0
2016-01-27,0.91,0.9799,0.87,0.9101,523544,0
2016-01-28,1.05,1.05,0.8136,0.8702,762751,0
2016-01-29,0.88,0.9837,0.88,0.9741,423201,0
2016-02-01,0.97,0.974,0.8706,0.9007,479334,0
2016-02-02,0.9299,0.9397,0.87,0.88,372685,0
2016-02-03,0.88,0.93,0.82,0.8557,977368,0
2016-02-04,0.85,1,0.8203,0.8392,1108331,0
2016-02-05,0.8499,0.9235,0.83,0.8374,483043,0
2016-02-08,0.83,0.8613,0.7901,0.8057,579586,0
2016-02-09,0.8,0.81,0.74,0.8045,636395,0
2016-02-10,0.84,0.88,0.74,0.8185,603039,0
2016-02-11,0.7901,0.85,0.68,0.791,852647,0
2016-02-12,0.8305,0.84,0.78,0.8296,316258,0
2016-02-16,0.83,0.94,0.8201,0.9017,572227,0
2016-02-17,0.91,0.9599,0.8618,0.9453,668835,0
2016-02-18,0.95,0.9502,0.8401,0.86,318319,0
2016-02-19,0.8899,0.8899,0.7761,0.82,328688,0
2016-02-22,0.785,0.8552,0.7818,0.809,352137,0
2016-02-23,0.838,0.8433,0.8,0.8013,443906,0
2016-02-24,0.8,0.8116,0.75,0.8,359667,0
2016-02-25,0.77,0.79,0.7,0.7403,593598,0
2016-02-26,0.74,0.8478,0.74,0.8199,399283,0
2016-02-29,0.8001,0.8498,0.784,0.8258,302793,0
2016-03-01,0.8001,0.89,0.8001,0.8327,220529,0
2016-03-02,0.8343,0.855,0.81,0.8308,273694,0
2016-03-03,0.8436,0.94,0.8429,0.9371,1012699,0
2016-03-04,0.98,1.255,0.98,1.25,2425684,0
2016-03-07,1.3,1.65,1.2844,1.58,2129414,0
2016-03-08,1.56,1.67,1.28,1.31,1478926,0
2016-03-09,1.32,1.37,1.2,1.33,739432,0
2016-03-10,1.36,1.36,1.13,1.3,539859,0
2016-03-11,1.3,1.36,1.27,1.36,400045,0
2016-03-14,1.34,1.52,1.34,1.43,637421,0
2016-03-15,1.34,1.42,1.28,1.39,353075,0
2016-03-16,1.36,1.46,1.31,1.45,399712,0
2016-03-17,1.49,1.5,1.42,1.46,438912,0
2016-03-18,1.53,1.65,1.455,1.65,1539330,0
2016-03-21,1.65,1.65,1.51,1.57,600750,0
2016-03-22,1.56,1.56,1.42,1.42,523923,0
2016-03-23,1.36,1.4,1.27,1.29,585739,0
2016-03-24,1.25,1.26,1.12,1.18,724252,0
2016-03-28,1.18,1.2,1.1,1.12,608110,0
2016-03-29,1.09,1.13,1.04,1.12,440956,0
2016-03-30,1.19,1.2485,1.12,1.19,717352,0
2016-03-31,1.19,1.26,1.1,1.13,758359,0
2016-04-01,1.15,1.21,1.12,1.14,416011,0
2016-04-04,1.15,1.25,1.12,1.12,323229,0
2016-04-05,1.1,1.11,1.06,1.08,731923,0
2016-04-06,1.1,1.19,1.05,1.13,896473,0
2016-04-07,1.13,1.25,1.1023,1.24,999600,0
2016-04-08,1.26,1.35,1.26,1.34,1091588,0
2016-04-11,1.4,1.49,1.38,1.47,886958,0
2016-04-12,1.48,1.48,1.25,1.3,1620355,0
2016-04-13,1.32,1.48,1.32,1.42,870787,0
2016-04-14,1.48,1.48,1.3,1.31,810199,0
2016-04-15,1.31,1.44,1.29,1.39,891706,0
2016-04-18,1.42,1.43,1.34,1.43,509589,0
2016-04-19,1.45,1.54,1.45,1.51,820754,0
2016-04-20,1.52,1.64,1.48,1.62,1150922,0
2016-04-21,1.64,1.66,1.38,1.55,1387480,0
2016-04-22,1.52,1.61,1.52,1.59,488178,0
2016-04-25,1.6,1.62,1.53,1.57,521090,0
2016-04-26,1.49,1.53,1.42,1.47,1267324,0
2016-04-27,1.42,1.47,1.28,1.3,1834345,0
2016-04-28,1.29,1.3,1.18,1.19,2378658,0
2016-04-29,1.22,1.22,1.13,1.17,1382118,0
2016-05-02,1.16,1.16,0.99,1,2373086,0
2016-05-03,0.99,1,0.8638,0.9301,1101080,0
2016-05-04,0.94,1.02,0.93,0.9301,635942,0
2016-05-05,0.95,0.9772,0.8601,0.87,581122,0
2016-05-06,0.8959,1.01,0.8503,0.8849,790275,0
2016-05-09,0.9059,0.9066,0.8073,0.8301,812579,0
2016-05-10,0.8119,0.9,0.8119,0.8828,661027,0
2016-05-11,0.89,0.9069,0.86,0.8606,344708,0
2016-05-12,0.8707,0.8996,0.775,0.7972,1109958,0
2016-05-13,0.8001,0.9,0.75,0.7901,999681,0
2016-05-16,0.81,0.8739,0.8,0.8454,758982,0
2016-05-17,0.85,0.87,0.805,0.83,1011491,0
2016-05-18,0.83,0.83,0.75,0.7797,1493519,0
2016-05-19,0.78,0.8129,0.75,0.75,927985,0
2016-05-20,0.77,0.7882,0.6983,0.7194,1477578,0
2016-05-23,0.71,0.763,0.68,0.7115,1503243,0
2016-05-24,0.73,0.73,0.57,0.6422,6511536,0
2016-05-25,0.7079,0.98,0.7079,0.97,5915437,0
2016-05-26,1.03,1.1,0.9023,1.01,3751489,0
2016-05-27,0.99,1.08,0.9575,1.05,1795831,0
2016-05-31,1.05,1.12,1.04,1.11,1281003,0
2016-06-01,1.08,1.15,1.02,1.14,1069546,0
2016-06-02,1.1,1.17,1.06,1.09,640769,0
2016-06-03,1.09,1.12,1.05,1.08,441026,0
2016-06-06,1.08,1.12,1.06,1.06,956848,0
2016-06-07,1.06,1.15,1.06,1.11,806636,0
2016-06-08,1.13,1.13,1.07,1.09,542504,0
2016-06-09,1.1,1.1,1.05,1.1,423002,0
2016-06-10,1.1,1.1,1.02,1.02,461832,0
2016-06-13,1,1.01,0.9,0.9202,1320267,0
2016-06-14,0.95,0.9718,0.9398,0.9563,702319,0
2016-06-15,0.98,0.9999,0.9296,0.95,479384,0
2016-06-16,0.95,0.97,0.9065,0.9428,644235,0
2016-06-17,0.95,1.039,0.9424,0.9945,1722462,0
2016-06-20,1.02,1.07,0.9776,0.99,681769,0
2016-06-21,0.97,1.02,0.91,0.9233,1389788,0
2016-06-22,0.9,0.9333,0.9,0.9006,1084300,0
2016-06-23,0.92,0.9764,0.9062,0.9649,1021618,0
2016-06-24,0.92,0.9298,0.8291,0.8291,9195102,0
2016-06-27,0.8126,0.835,0.7,0.7,1751452,0
2016-06-28,0.728,0.88,0.728,0.79,1469914,0
2016-06-29,0.8809,0.8965,0.82,0.82,1060586,0
2016-06-30,0.845,0.8844,0.81,0.81,913450,0
2016-07-01,0.8424,0.9159,0.8424,0.8863,1621374,0
2016-07-05,0.88,0.88,0.8,0.8179,1205023,0
2016-07-06,0.842,0.8497,0.7901,0.82,846004,0
2016-07-07,0.8,0.879,0.8,0.823,672185,0
2016-07-08,0.8559,0.9,0.83,0.8752,1013697,0
2016-07-11,0.9,0.9482,0.853,0.8837,1153025,0
2016-07-12,0.8901,0.9579,0.89,0.9412,1044498,0
2016-07-13,0.98,1.1,0.96,1.04,2004747,0
2016-07-14,1.05,1.09,0.9693,0.9978,1054588,0
2016-07-15,1,1.01,0.9248,0.9799,1000067,0
2016-07-18,0.9599,1.05,0.9239,1.02,772571,0
2016-07-19,1,1.05,1,1.02,574094,0
2016-07-20,1.01,1.04,0.97,1.02,470490,0
2016-07-21,1.03,1.27,1.0202,1.18,2792246,0
2016-07-22,1.18,1.21,1.1378,1.19,1388313,0
2016-07-25,1.2,1.22,1.08,1.08,892662,0
2016-07-26,1.11,1.11,1.08,1.09,323739,0
2016-07-27,1.07,1.149,1.03,1.03,525425,0
2016-07-28,1.01,1.06,0.9,0.9387,1140214,0
2016-07-29,0.92,0.986,0.92,0.94,405831,0
2016-08-01,0.9988,0.9994,0.91,0.9375,484675,0
2016-08-02,0.9579,1.03,0.92,0.9631,610235,0
2016-08-03,0.9501,1.03,0.95,1.02,457522,0
2016-08-04,1.03,1.06,1.01,1.05,392753,0
2016-08-05,1.06,1.1,1.05,1.08,552105,0
2016-08-08,1.1,1.13,1.08,1.12,522439,0
2016-08-09,1.14,1.14,1.06,1.06,403551,0
2016-08-10,1.05,1.09,1.02,1.03,517774,0
2016-08-11,1.04,1.04,1.01,1.01,308530,0
2016-08-12,1.01,1.06,1.01,1.03,248260,0
2016-08-15,1.04,1.09,1.04,1.06,388483,0
2016-08-16,1.03,1.0724,1.03,1.03,400835,0
2016-08-17,1.03,1.0314,1,1,498149,0
2016-08-18,1.02,1.06,1,1.05,309817,0
2016-08-19,1.05,1.06,1.02,1.03,139647,0
2016-08-22,1.01,1.02,0.98,1.02,243558,0
2016-08-23,1.02,1.05,1.01,1.04,205847,0
2016-08-24,1.03,1.05,1.02,1.03,189422,0
2016-08-25,0.99,1.01,0.86,0.9698,1457226,0
2016-08-26,0.99,1.02,0.96,0.9685,554849,0
2016-08-29,0.96,1.01,0.9575,1.01,771496,0
2016-08-30,1.01,1.0192,0.98,1,267636,0
2016-08-31,1.01,1.01,0.98,0.9961,220320,0
2016-09-01,1,1.05,0.98,1,601409,0
2016-09-02,1,1.03,1,1.03,211764,0
2016-09-06,1.03,1.04,1.01,1.04,308732,0
2016-09-07,1.02,1.1,1.02,1.1,660211,0
2016-09-08,1.07,1.17,1.07,1.15,693949,0
2016-09-09,1.16,1.17,1.06,1.1,583857,0
2016-09-12,1.07,1.17,1.06,1.13,340598,0
2016-09-13,1.12,1.13,1.05,1.05,458014,0
2016-09-14,1.05,1.08,1.02,1.05,212491,0
2016-09-15,1.05,1.1,1.05,1.09,232805,0
2016-09-16,1.09,1.17,1.075,1.17,357176,0
2016-09-19,1.17,1.21,1.1,1.11,389131,0
2016-09-20,1.11,1.2,1.11,1.125,792779,0
2016-09-21,1.13,1.18,1.12,1.15,654082,0
2016-09-22,1.17,1.4,1.165,1.33,2612595,0
2016-09-23,1.34,1.42,1.211,1.25,1263595,0
2016-09-26,1.23,1.25,1.18,1.18,447993,0
2016-09-27,1.15,1.2,1.13,1.18,287000,0
2016-09-28,1.19,1.27,1.15,1.25,532777,0
2016-09-29,1.25,1.26,1.16,1.17,408799,0
2016-09-30,1.19,1.22,1.17,1.21,334558,0
2016-10-03,1.23,1.2615,1.19,1.25,271838,0
2016-10-04,1.26,1.29,1.2,1.22,569946,0
2016-10-05,1.23,1.28,1.21,1.22,599760,0
2016-10-06,1.23,1.25,1.16,1.18,535681,0
2016-10-07,1.19,1.21,1.15,1.16,268838,0
2016-10-10,1.17,1.18,1.17,1.18,200809,0
2016-10-11,1.16,1.18,1.09,1.1,483419,0
2016-10-12,1.1,1.17,1.1,1.11,399299,0
2016-10-13,1.12,1.12,1.06,1.07,317532,0
2016-10-14,1.08,1.12,1.065,1.1,476477,0
2016-10-17,1.09,1.14,1.0803,1.14,265411,0
2016-10-18,1.14,1.245,1.12,1.2,1331802,0
2016-10-19,1.22,1.25,1.12,1.16,574166,0
2016-10-20,1.14,1.19,1.13,1.18,437005,0
2016-10-21,1.16,1.19,1.15,1.18,199329,0
2016-10-24,1.16,1.2,1.15,1.2,432487,0
2016-10-25,1.18,1.25,1.17,1.18,511463,0
2016-10-26,1.17,1.23,1.16,1.16,388215,0
2016-10-27,1.18,1.18,1.13,1.15,440781,0
2016-10-28,1.13,1.17,1.08,1.09,784802,0
2016-10-31,1.1,1.12,1.05,1.06,442385,0
2016-11-01,1.06,1.135,1.05,1.06,596142,0
2016-11-02,1.06,1.1,1.01,1.02,663267,0
2016-11-03,1.01,1.04,1,1,290006,0
2016-11-04,1,1.03,1,1.02,262461,0
2016-11-07,1.03,1.08,1.03,1.04,320631,0
2016-11-08,1.04,1.1,1.01,1.04,637506,0
2016-11-09,1.01,1.09,1,1.07,639835,0
2016-11-10,1.05,1.27,1.05,1.22,1869353,0
2016-11-11,1.25,1.53,1.221,1.52,3409018,0
2016-11-14,1.54,1.74,1.52,1.67,3070031,0
2016-11-15,1.83,1.97,1.68,1.79,5271476,0
2016-11-16,2.03,2.4,1.72,1.73,12232104,0
2016-11-17,2.03,2.11,1.39,1.73,7479825,0
2016-11-18,1.7,1.83,1.65,1.68,2017360,0
2016-11-21,1.7,1.85,1.61,1.65,3085803,0
2016-11-22,1.74,1.81,1.3801,1.56,3715895,0
2016-11-23,1.43,1.74,1.43,1.68,1719701,0
2016-11-25,1.68,1.71,1.61,1.64,423030,0
2016-11-28,1.62,1.71,1.56,1.69,1251715,0
2016-11-29,1.69,1.71,1.63,1.68,810259,0
2016-11-30,1.7,1.7,1.62,1.63,876471,0
2016-12-01,1.68,1.69,1.58,1.64,881240,0
2016-12-02,1.65,1.65,1.58,1.63,496815,0
2016-12-05,1.64,1.69,1.6,1.61,448639,0
2016-12-06,1.6,1.65,1.56,1.6,642579,0
2016-12-07,1.6,1.62,1.4,1.43,1495125,0
2016-12-08,1.43,1.5,1.35,1.44,696449,0
2016-12-09,1.47,1.47,1.32,1.36,996522,0
2016-12-12,1.33,1.36,1.18,1.25,1544687,0
2016-12-13,1.25,1.25,1.19,1.2,808715,0
2016-12-14,1.23,1.23,1.14,1.16,1020311,0
2016-12-15,1.2,1.41,1.145,1.39,2271727,0
2016-12-16,1.4799,1.49,1.255,1.27,1581141,0
2016-12-19,1.26,1.34,1.22,1.22,592410,0
2016-12-20,1.24,1.28,1.22,1.24,383623,0
2016-12-21,1.28,1.28,1.2,1.24,766101,0
2016-12-22,1.36,1.54,1.34,1.51,5292151,0
2016-12-23,1.56,1.6,1.39,1.54,1667123,0
2016-12-27,1.52,1.61,1.52,1.61,1122608,0
2016-12-28,1.61,1.68,1.4,1.41,2417858,0
2016-12-29,1.4,1.49,1.355,1.4,1642057,0
2016-12-30,1.37,1.47,1.37,1.41,667571,0
2017-01-03,1.48,1.52,1.4,1.51,1167797,0
2017-01-04,1.53,1.65,1.53,1.58,1649103,0
2017-01-05,1.59,1.68,1.582,1.64,1061458,0
2017-01-06,1.66,1.66,1.565,1.62,682325,0
2017-01-09,1.61,1.6285,1.55,1.58,456555,0
2017-01-10,1.57,1.6,1.52,1.59,377468,0
2017-01-11,1.58,1.68,1.56,1.65,730280,0
2017-01-12,1.64,1.68,1.585,1.6,470874,0
2017-01-13,1.59,1.75,1.58,1.71,1615982,0
2017-01-17,1.71,1.74,1.64,1.67,658898,0
2017-01-18,1.71,1.71,1.6591,1.7,661567,0
2017-01-19,1.7,1.72,1.69,1.7,776345,0
2017-01-20,1.7,2.05,1.7,2,3759110,0
2017-01-23,2,2.2,2,2.19,3823067,0
2017-01-24,2.17,2.18,1.92,2.1,2505884,0
2017-01-25,2.08,2.14,2.03,2.09,1108930,0
2017-01-26,2.07,2.1,2,2.05,887860,0
2017-01-27,2.06,2.06,1.86,1.96,1285938,0
2017-01-30,1.91,1.95,1.75,1.95,1149576,0
2017-01-31,1.94,1.98,1.81,1.96,1125586,0
2017-02-01,1.97,2,1.87,1.92,990714,0
2017-02-02,1.91,1.94,1.8,1.89,574651,0
2017-02-03,1.87,1.95,1.87,1.94,555793,0
2017-02-06,1.93,2.01,1.92,1.97,615219,0
2017-02-07,1.99,2.06,1.94,1.99,936321,0
2017-02-08,1.99,2.01,1.76,1.84,1417915,0
2017-02-09,1.84,1.93,1.84,1.9,572924,0
2017-02-10,1.91,1.97,1.88,1.9,553453,0
2017-02-13,1.92,2.03,1.91,2,833180,0
2017-02-14,2.04,2.1363,2,2.03,1229090,0
2017-02-15,2.01,2.06,1.87,1.87,1227546,0
2017-02-16,1.84,1.91,1.8348,1.87,738255,0
2017-02-17,1.87,1.92,1.83,1.9,532146,0
2017-02-21,1.93,2.05,1.91,2.04,1377411,0
2017-02-22,2.1,2.26,1.74,1.87,3962474,0
2017-02-23,1.9,1.96,1.78,1.93,1022883,0
2017-02-24,1.94,1.94,1.79,1.79,1558409,0
2017-02-27,1.82,1.83,1.72,1.72,1198209,0
2017-02-28,1.71,1.84,1.68,1.69,1654989,0
2017-03-01,1.71,1.825,1.71,1.76,683479,0
2017-03-02,1.78,1.82,1.69,1.7,673485,0
2017-03-03,1.7,1.745,1.65,1.73,614739,0
2017-03-06,1.73,1.74,1.67,1.69,1147196,0
2017-03-07,1.69,1.75,1.69,1.69,1151875,0
2017-03-08,1.7,1.73,1.67,1.67,1181934,0
2017-03-09,1.67,1.7,1.65,1.65,644481,0
2017-03-10,1.67,1.73,1.66,1.71,967752,0
2017-03-13,1.73,1.85,1.69,1.69,1263665,0
2017-03-14,1.7,1.77,1.61,1.69,1152451,0
2017-03-15,1.69,1.73,1.67,1.69,1208824,0
2017-03-16,1.7,1.83,1.68,1.74,1803951,0
2017-03-17,1.77,1.83,1.7226,1.81,1199851,0
2017-03-20,1.8,1.8,1.73,1.77,580216,0
2017-03-21,1.76,1.77,1.61,1.62,2012241,0
2017-03-22,1.62,1.62,1.54,1.58,1043488,0
2017-03-23,1.57,1.66,1.547,1.62,569555,0
2017-03-24,1.62,1.69,1.62,1.69,548140,0
2017-03-27,1.69,1.72,1.61,1.71,612201,0
2017-03-28,1.74,1.82,1.72,1.77,2199602,0
2017-03-29,1.78,1.92,1.74,1.89,2139375,0
2017-03-30,1.89,1.93,1.81,1.88,1091334,0
2017-03-31,1.84,1.9,1.76,1.87,737115,0
2017-04-03,1.86,1.87,1.78,1.82,733557,0
2017-04-04,1.81,1.82,1.75,1.79,877723,0
2017-04-05,1.78,1.82,1.71,1.72,1399304,0
2017-04-06,1.72,1.9,1.6824,1.89,1429013,0
2017-04-07,1.87,1.99,1.87,1.94,1613608,0
2017-04-10,1.94,1.97,1.93,1.96,1103597,0
2017-04-11,1.95,1.96,1.87,1.95,701959,0
2017-04-12,1.94,1.96,1.8615,1.88,788507,0
2017-04-13,1.87,1.87,1.77,1.78,907023,0
2017-04-17,1.78,1.985,1.76,1.94,1174581,0
2017-04-18,1.92,1.95,1.84,1.89,645666,0
2017-04-19,1.9,1.94,1.73,1.8,1177268,0
2017-04-20,1.8,1.845,1.77,1.82,599391,0
2017-04-21,1.8,1.85,1.77,1.8,551288,0
2017-04-24,1.84,1.84,1.76,1.82,694634,0
2017-04-25,1.8,1.85,1.78,1.8,459135,0
2017-04-26,1.8,1.84,1.76,1.82,483008,0
2017-04-27,1.81,1.82,1.74,1.77,608859,0
2017-04-28,1.78,1.78,1.69,1.7,695336,0
2017-05-01,1.71,1.78,1.71,1.72,450605,0
2017-05-02,1.71,1.75,1.68,1.73,684435,0
2017-05-03,1.73,1.74,1.65,1.65,592924,0
2017-05-04,1.67,1.67,1.52,1.56,1719621,0
2017-05-05,1.58,1.65,1.57,1.62,376897,0
2017-05-08,1.62,1.73,1.62,1.62,710292,0
2017-05-09,1.64,1.65,1.56,1.58,654130,0
2017-05-10,1.6,1.62,1.55,1.55,500047,0
2017-05-11,1.58,1.61,1.53,1.54,392320,0
2017-05-12,1.55,1.6,1.5,1.53,774508,0
2017-05-15,1.5,1.545,1.5,1.51,467916,0
2017-05-16,1.53,1.53,1.38,1.44,1733315,0
2017-05-17,1.44,1.45,1.37,1.39,457031,0
2017-05-18,1.38,1.4799,1.38,1.41,558276,0
2017-05-19,1.42,1.46,1.41,1.43,598805,0
2017-05-22,1.45,1.47,1.38,1.38,473892,0
2017-05-23,1.4,1.4,1.35,1.37,830861,0
2017-05-24,1.31,1.3693,1.28,1.29,1045560,0
2017-05-25,1.28,1.295,1.16,1.23,1940449,0
2017-05-26,1.2,1.21,1.14,1.16,1538654,0
2017-05-30,1.16,1.16,1.04,1.07,2579339,0
2017-05-31,1.05,1.07,1.01,1.04,1372295,0
2017-06-01,1.02,1.13,0.95,1.11,2150281,0
2017-06-02,1.11,1.11,1.02,1.08,1050645,0
2017-06-05,1.07,1.09,1.02,1.06,742487,0
2017-06-06,1.04,1.06,1,1.05,703521,0
2017-06-07,1.05,1.06,1.01,1.06,548529,0
2017-06-08,1.05,1.14,1.03,1.12,663199,0
2017-06-09,1.14,1.34,1.1355,1.27,2019636,0
2017-06-12,1.26,1.32,1.14,1.17,1231095,0
2017-06-13,1.21,1.24,1.15,1.22,658647,0
2017-06-14,1.23,1.245,1.1672,1.24,536945,0
2017-06-15,1.2,1.22,1.16,1.17,682456,0
2017-06-16,1.15,1.17,1.14,1.14,426906,0
2017-06-19,1.15,1.18,1.1,1.1,542895,0
2017-06-20,1.1,1.12,1.01,1.02,787480,0
2017-06-21,1.02,1.105,1.02,1.06,652013,0
2017-06-22,1.05,1.17,1.05,1.16,991285,0
2017-06-23,1.18,1.35,1.16,1.25,9775043,0
2017-06-26,1.31,1.31,1.17,1.2,1156872,0
2017-06-27,1.2,1.33,1.18,1.24,909821,0
2017-06-28,1.25,1.28,1.2,1.24,468457,0
2017-06-29,1.24,1.35,1.23,1.29,717907,0
2017-06-30,1.32,1.38,1.3,1.37,792915,0
2017-07-03,1.38,1.4,1.35,1.39,223038,0
2017-07-05,1.37,1.37,1.26,1.33,451157,0
2017-07-06,1.31,1.37,1.3,1.31,401977,0
2017-07-07,1.3,1.3,1.19,1.2,664225,0
2017-07-10,1.2,1.24,1.18,1.23,422193,0
2017-07-11,1.22,1.2631,1.19,1.26,670250,0
2017-07-12,1.26,1.36,1.235,1.3,970842,0
2017-07-13,1.28,1.29,1.2,1.23,1195573,0
2017-07-14,1.24,1.25,1.19,1.2,390236,0
2017-07-17,1.2,1.24,1.17,1.19,784663,0
2017-07-18,1.21,1.21,1.18,1.19,300766,0
2017-07-19,1.18,1.19,1.17,1.19,250454,0
2017-07-20,1.2,1.21,1.18,1.19,312463,0
2017-07-21,1.21,1.21,1.1,1.13,1124808,0
2017-07-24,1.13,1.21,1.13,1.18,816230,0
2017-07-25,1.19,1.28,1.17,1.24,685234,0
2017-07-26,1.24,1.24,1.19,1.2,423140,0
2017-07-27,1.2,1.2011,1.12,1.13,986043,0
2017-07-28,1.12,1.21,1.12,1.2,416815,0
2017-07-31,1.19,1.24,1.18,1.23,355010,0
2017-08-01,1.23,1.3,1.23,1.28,602485,0
2017-08-02,1.26,1.32,1.26,1.28,612238,0
2017-08-03,1.27,1.3,1.17,1.17,672072,0
2017-08-04,1.17,1.22,1.17,1.2,374260,0
2017-08-07,1.19,1.27,1.19,1.25,488809,0
2017-08-08,1.25,1.28,1.22,1.24,358099,0
2017-08-09,1.23,1.29,1.2202,1.24,508919,0
2017-08-10,1.23,1.28,1.2265,1.24,405966,0
2017-08-11,1.26,1.3,1.21,1.25,672238,0
2017-08-14,1.28,1.36,1.261,1.31,1144717,0
2017-08-15,1.31,1.36,1.22,1.23,736618,0
2017-08-16,1.25,1.31,1.23,1.27,879330,0
2017-08-17,1.28,1.31,1.25,1.29,755057,0
2017-08-18,1.27,1.33,1.27,1.31,653667,0
2017-08-21,1.32,1.32,1.23,1.23,765227,0
2017-08-22,1.22,1.34,1.22,1.31,1359430,0
2017-08-23,1.32,1.52,1.31,1.49,1535674,0
2017-08-24,1.5,1.505,1.4,1.48,716951,0
2017-08-25,1.53,1.63,1.45,1.61,1818630,0
2017-08-28,1.6,1.65,1.55,1.61,784914,0
2017-08-29,1.59,1.68,1.56,1.68,1148449,0
2017-08-30,1.66,1.69,1.55,1.57,947859,0
2017-08-31,1.54,1.585,1.52,1.54,1241175,0
2017-09-01,1.54,1.61,1.52,1.6,733681,0
2017-09-05,1.6,1.64,1.5,1.52,1049595,0
2017-09-06,1.5,1.63,1.5,1.61,839616,0
2017-09-07,1.62,1.7,1.605,1.66,611499,0
2017-09-08,1.68,1.72,1.635,1.71,875135,0
2017-09-11,1.73,1.765,1.675,1.75,751686,0
2017-09-12,1.74,1.77,1.67,1.68,645731,0
2017-09-13,1.68,1.68,1.4,1.63,937103,0
2017-09-14,1.62,1.7,1.61,1.69,491763,0
2017-09-15,1.7,1.7,1.6,1.68,934858,0
2017-09-18,1.69,1.7,1.63,1.65,490513,0
2017-09-19,1.67,1.6999,1.66,1.68,380956,0
2017-09-20,1.7,1.78,1.695,1.78,961590,0
2017-09-21,1.77,1.82,1.71,1.73,593016,0
2017-09-22,1.7,1.84,1.7,1.72,832340,0
2017-09-25,1.72,1.75,1.635,1.67,614863,0
2017-09-26,1.67,1.69,1.63,1.68,327833,0
2017-09-27,1.68,1.745,1.62,1.73,444593,0
2017-09-28,1.73,1.74,1.66,1.73,385334,0
2017-09-29,1.72,1.72,1.67,1.67,317469,0
2017-10-02,1.66,1.7,1.64,1.69,227121,0
2017-10-03,1.69,1.72,1.64,1.69,562722,0
2017-10-04,1.71,1.74,1.65,1.69,432375,0
2017-10-05,1.69,1.73,1.69,1.71,283587,0
2017-10-06,1.7,1.74,1.69,1.74,370306,0
2017-10-09,1.714,1.72,1.66,1.68,449027,0
2017-10-10,1.7,1.735,1.68,1.7,259052,0
2017-10-11,1.69,1.75,1.69,1.7,409947,0
2017-10-12,1.7,1.745,1.6909,1.72,286631,0
2017-10-13,1.74,1.82,1.724,1.78,680086,0
2017-10-16,1.8,1.9,1.79,1.9,885062,0
2017-10-17,1.87,1.9,1.78,1.79,673486,0
2017-10-18,1.8,1.83,1.76,1.77,540369,0
2017-10-19,1.78,1.78,1.68,1.73,528781,0
2017-10-20,1.73,1.8,1.7,1.77,380336,0
2017-10-23,1.79,1.85,1.74,1.81,697162,0
2017-10-24,1.81,1.9,1.8,1.8,735718,0
2017-10-25,1.81,1.85,1.72,1.83,640727,0
2017-10-26,1.84,1.84,1.76,1.77,361228,0
2017-10-27,1.79,1.83,1.77,1.82,354237,0
2017-10-30,1.8,1.86,1.78,1.82,455039,0
2017-10-31,1.8,1.84,1.8,1.82,313003,0
2017-11-01,1.84,1.865,1.78,1.81,386189,0
2017-11-02,1.82,1.82,1.78,1.82,154376,0
2017-11-03,1.81,1.82,1.73,1.76,294390,0
2017-11-06,1.73,1.82,1.66,1.69,1318687,0
2017-11-07,1.8,1.8,1.68,1.7,882480,0
2017-11-08,1.72,1.73,1.66,1.68,583303,0
2017-11-09,1.61,1.715,1.61,1.61,881382,0
2017-11-10,1.6,1.65,1.55,1.58,728487,0
