Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.486,44.768,44.158,44.405,79640,0
2005-02-28,44.24,44.405,44.024,44.32,63338,0
2005-03-01,44.254,44.883,44.123,44.388,88880,0
2005-03-02,44.405,44.405,43.989,44.089,75530,0
2005-03-03,44.158,44.703,44.024,44.586,51859,0
2005-03-04,44.835,45.73,44.835,45.562,48182,0
2005-03-07,45.647,45.877,45.414,45.678,55245,0
2005-03-08,45.662,45.877,44.901,44.917,38163,0
2005-03-09,44.917,44.917,43.989,44.007,61525,0
2005-03-10,43.989,44.32,43.675,43.809,49932,0
2005-03-11,43.874,44.106,43.576,43.824,52469,0
2005-03-14,43.989,44.188,43.74,44.138,32058,0
2005-03-15,44.305,44.901,43.824,43.824,49631,0
2005-03-16,43.841,44.206,43.824,43.907,40752,0
2005-03-17,43.939,44.52,43.824,44.007,34052,0
2005-03-18,44.073,44.089,43.312,43.312,164895,0
2005-03-21,42.912,43.261,42.881,43.195,55910,0
2005-03-22,43.327,43.66,43.079,43.114,95031,0
2005-03-23,42.912,42.931,42.119,42.55,115625,0
2005-03-24,42.55,43.375,42.55,42.979,58322,0
2005-03-28,43.079,43.294,42.664,42.963,61348,0
2005-03-29,42.963,44.024,42.83,43.444,190189,0
2005-03-30,43.74,44.486,43.74,44.24,131198,0
2005-03-31,44.819,44.883,44.24,44.272,102701,0
2005-04-01,44.57,44.669,44.073,44.221,113090,0
2005-04-04,44.171,44.486,43.955,44.405,95333,0
2005-04-05,43.576,43.725,43.245,43.725,109102,0
2005-04-06,43.824,44.007,43.524,43.576,60979,0
2005-04-07,43.576,43.939,43.444,43.874,55184,0
2005-04-08,43.874,43.955,43.543,43.592,47875,0
2005-04-11,43.757,43.757,43.079,43.294,48002,0
2005-04-12,43.543,44.437,43.312,44.371,101853,0
2005-04-13,44.405,44.619,44.158,44.32,127757,0
2005-04-14,44.486,44.52,43.856,43.874,58869,0
2005-04-15,43.989,44.24,43.493,43.543,99441,0
2005-04-18,43.493,44.536,43.427,44.371,143274,0
2005-04-19,44.471,44.72,44.188,44.669,79880,0
2005-04-20,44.669,44.802,44.272,44.453,75774,0
2005-04-21,44.703,45.066,44.57,44.983,60498,0
2005-04-22,44.917,45.116,44.57,45.066,94006,0
2005-04-25,45.066,45.183,44.883,45.15,48486,0
2005-04-26,45.15,45.365,44.835,44.983,64661,0
2005-04-27,44.819,45.531,44.669,45.183,51987,0
2005-04-28,45.099,45.183,44.654,44.654,50173,0
2005-04-29,44.686,44.901,44.57,44.785,107648,0
2005-05-02,44.901,45.414,44.819,45.414,54520,0
2005-05-03,45.314,45.464,44.949,45.183,67139,0
2005-05-04,45.183,46.045,44.835,45.845,50118,0
2005-05-05,45.697,46.625,45.697,46.406,99381,0
2005-05-06,46.045,46.293,45.877,45.977,72575,0
2005-05-09,45.977,46.456,45.91,46.259,60858,0
2005-05-10,46.293,46.293,45.845,45.962,50351,0
2005-05-11,46.045,46.525,45.713,46.406,45160,0
2005-05-12,46.325,46.506,45.647,45.745,44438,0
2005-05-13,45.813,46.077,45.398,45.629,67258,0
2005-05-16,45.813,46.625,45.73,46.556,54459,0
2005-05-17,46.574,46.741,45.977,46.673,70947,0
2005-05-18,46.871,47.187,46.723,47.071,50539,0
2005-05-19,46.987,47.468,46.987,47.45,40576,0
2005-05-20,47.45,47.551,47.038,47.351,49870,0
2005-05-23,47.384,47.715,47.22,47.402,44376,0
2005-05-24,47.369,47.45,47.071,47.402,65812,0
2005-05-25,47.384,47.384,46.788,46.955,70521,0
2005-05-26,46.955,47.203,46.822,46.839,32543,0
2005-05-27,46.839,47.021,46.54,46.938,37738,0
2005-05-31,47.038,47.518,46.938,47.203,44678,0
2005-06-01,47.369,47.699,47.203,47.6,46494,0
2005-06-02,47.45,47.781,47.402,47.715,45884,0
2005-06-03,47.799,47.981,47.45,47.964,62793,0
2005-06-06,47.866,48.032,47.617,47.915,80544,0
2005-06-07,47.998,48.859,47.866,48.546,90023,0
2005-06-08,48.693,48.942,48.396,48.709,97875,0
2005-06-09,48.546,48.942,48.314,48.876,58992,0
2005-06-10,48.777,48.992,48.726,48.808,56150,0
2005-06-13,48.859,49.457,48.709,49.457,64968,0
2005-06-14,49.522,50.033,49.273,50.033,64360,0
2005-06-15,50.268,50.465,49.868,50.2,77646,0
2005-06-16,50.2,50.2,49.77,50.1,84352,0
2005-06-17,50.349,50.383,49.919,50.086,122503,0
2005-06-20,50.1,50.648,50.033,50.4,95396,0
2005-06-21,50.514,50.598,50.432,50.465,65507,0
2005-06-22,50.747,50.764,50.583,50.747,103732,0
2005-06-23,50.747,51.146,50.45,50.583,82778,0
2005-06-24,49.439,49.853,49.323,49.589,104999,0
2005-06-27,49.371,49.638,49.14,49.273,78730,0
2005-06-28,49.208,49.853,49.025,49.853,94006,0
2005-06-29,49.687,49.868,49.522,49.555,50230,0
2005-06-30,49.522,49.538,48.909,49.439,75896,0
2005-07-01,49.687,49.82,49.356,49.803,63216,0
2005-07-05,49.687,50.747,49.619,50.747,88931,0
2005-07-06,50.565,50.663,49.984,50.033,53980,0
2005-07-07,50.033,50.234,49.405,50.1,79217,0
2005-07-08,50.134,50.996,49.935,50.829,65873,0
2005-07-11,50.879,52.157,50.879,51.642,69317,0
2005-07-12,51.99,51.99,51.492,51.69,49932,0
2005-07-13,51.69,51.69,50.864,50.914,51740,0
2005-07-14,50.829,51.079,50.316,50.45,64844,0
2005-07-15,50.465,51.294,50.1,50.946,51987,0
2005-07-18,51.194,51.194,50.465,50.531,43412,0
2005-07-19,50.531,51.51,50.368,51.46,43474,0
2005-07-20,51.46,51.874,51.263,51.658,69735,0
2005-07-21,51.658,51.658,50.465,50.663,76560,0
2005-07-22,50.699,51.492,50.699,51.443,92436,0
2005-07-25,51.411,51.907,51.411,51.741,48422,0
2005-07-26,51.658,51.842,51.51,51.608,36470,0
2005-07-27,51.608,51.658,50.864,51.411,32967,0
2005-07-28,51.492,52.157,51.426,52.073,54644,0
2005-07-29,52.12,52.306,51.924,52.306,42263,0
2005-08-01,52.306,52.353,51.823,51.99,96060,0
2005-08-02,51.972,52.306,51.741,52.239,80062,0
2005-08-03,52.239,52.272,51.741,51.972,37192,0
2005-08-04,51.907,52.055,51.576,51.608,76259,0
2005-08-05,51.576,51.576,49.356,49.439,148345,0
2005-08-08,49.189,49.439,45.794,47.153,339441,0
2005-08-09,47.038,48.363,47.038,48.096,93705,0
2005-08-10,48.263,48.925,47.814,48.18,79936,0
2005-08-11,48.131,48.693,47.998,48.693,41782,0
2005-08-12,48.693,49.14,48.246,48.876,75169,0
2005-08-15,48.876,49.058,48.726,49.007,89781,0
2005-08-16,48.892,48.992,48.048,48.198,55184,0
2005-08-17,48.198,48.546,47.767,48.363,64661,0
2005-08-18,48.032,48.032,47.187,47.781,63033,0
2005-08-19,47.781,47.998,47.45,47.533,49389,0
2005-08-22,47.119,48.527,47.119,48.444,73117,0
2005-08-23,48.278,48.644,48.147,48.246,51082,0
2005-08-24,48.246,49.058,48.246,48.693,65148,0
2005-08-25,48.527,49.189,48.527,48.892,63580,0
2005-08-26,49.025,49.025,47.981,48.263,71006,0
2005-08-29,48.032,48.263,47.699,48.083,40150,0
2005-08-30,48.083,48.462,48.083,48.363,45464,0
2005-08-31,48.314,49.341,48.295,49.341,71732,0
2005-09-01,49.189,50.663,49.074,49.422,60134,0
2005-09-02,49.49,49.77,49.025,49.323,32781,0
2005-09-06,49.737,50.815,49.704,50.815,70521,0
2005-09-07,50.815,51.311,50.514,51.311,104035,0
2005-09-08,50.432,50.432,49.77,49.803,64061,0
2005-09-09,49.754,50.432,49.754,50.185,54280,0
2005-09-12,50.019,50.864,50.019,50.615,52834,0
2005-09-13,50.45,50.45,49.025,49.092,75530,0
2005-09-14,49.107,49.605,48.925,48.942,62366,0
2005-09-15,47.285,47.651,47.187,47.369,265417,0
2005-09-16,47.369,47.45,46.955,47.071,332075,0
2005-09-19,47.054,47.17,46.955,47.021,65268,0
2005-09-20,47.004,47.17,46.54,46.54,73478,0
2005-09-21,46.208,46.556,45.73,46.208,131198,0
2005-09-22,46.208,47.119,46.161,46.49,82658,0
2005-09-23,46.293,46.938,46.208,46.755,46552,0
2005-09-26,47.038,47.369,46.871,47.071,56329,0
2005-09-27,46.955,47.054,46.161,46.193,111759,0
2005-09-28,46.176,46.293,45.877,46.126,129150,0
2005-09-29,46.11,46.309,45.813,46.161,239340,0
2005-09-30,46.045,47.054,46.045,47.038,127337,0
2005-10-03,47.004,47.45,46.707,46.904,114358,0
2005-10-04,47.119,47.119,45.813,45.813,150881,0
2005-10-05,45.813,45.813,44.835,44.934,150524,0
2005-10-06,45.347,45.813,45.049,45.562,113512,0
2005-10-07,45.778,45.813,44.802,45.231,91537,0
2005-10-10,45.314,45.499,42.931,43.327,152757,0
2005-10-11,43.161,43.74,42.682,42.697,188317,0
2005-10-12,42.697,42.749,40.794,41.256,389194,0
2005-10-13,41.256,42.234,41.025,42.167,224661,0
2005-10-14,42.582,43.89,42.582,43.74,116591,0
2005-10-17,44.073,44.073,43.459,43.641,91891,0
2005-10-18,43.824,43.824,42.881,43.011,71667,0
2005-10-19,42.912,44.073,42.234,44.073,115866,0
2005-10-20,43.989,43.989,42.714,42.931,80122,0
2005-10-21,42.931,43.824,42.912,43.576,63819,0
2005-10-24,43.907,44.338,43.66,44.24,73963,0
2005-10-25,44.24,44.24,43.824,43.89,67441,0
2005-10-26,43.89,43.89,42.963,42.979,81754,0
2005-10-27,43.011,43.195,42.416,42.582,68772,0
2005-10-28,42.631,43.809,42.598,43.559,107776,0
2005-10-31,43.66,43.974,43.576,43.841,65812,0
2005-11-01,43.511,43.675,42.931,43.227,58322,0
2005-11-02,42.979,44.073,42.615,44.073,97206,0
2005-11-03,44.158,44.388,43.576,43.708,64121,0
2005-11-04,43.89,43.989,43.213,43.543,81685,0
2005-11-07,43.955,43.974,42.931,43.011,108380,0
2005-11-08,42.682,42.881,42.25,42.334,101432,0
2005-11-09,42.102,42.947,42.102,42.467,108984,0
2005-11-10,42.714,43.146,42.119,42.997,169960,0
2005-11-11,43.062,43.493,42.83,43.444,65334,0
2005-11-14,43.61,43.66,42.582,43.161,77706,0
2005-11-15,43.178,43.294,42.167,42.499,75952,0
2005-11-16,42.499,42.682,41.539,41.937,81993,0
2005-11-17,41.754,42.864,41.604,42.682,61947,0
2005-11-18,43.011,43.227,42.764,43.178,48234,0
2005-11-21,43.127,43.625,42.714,43.576,60681,0
2005-11-22,43.409,43.989,43.114,43.925,47634,0
2005-11-23,43.989,44.24,43.907,44.123,37677,0
2005-11-25,44.138,44.24,44.04,44.24,12258,0
2005-11-28,44.254,44.254,43.478,43.478,68472,0
2005-11-29,43.641,43.907,43.511,43.691,42625,0
2005-11-30,43.708,43.907,43.327,43.375,72271,0
2005-12-01,43.493,44.471,43.493,44.437,60256,0
2005-12-02,44.57,45.333,44.171,44.338,111999,0
2005-12-05,44.338,44.355,43.576,44.007,85375,0
2005-12-06,44.42,44.536,43.74,43.776,67925,0
2005-12-07,43.824,43.989,43.74,43.89,79817,0
2005-12-08,43.824,44.634,43.824,44.106,55910,0
2005-12-09,44.073,44.453,43.989,44.32,38642,0
2005-12-12,44.405,44.703,44.056,44.288,64787,0
2005-12-13,44.32,44.768,44.32,44.654,76925,0
2005-12-14,44.603,44.983,44.603,44.883,70697,0
2005-12-15,44.901,44.934,44.138,44.24,88090,0
2005-12-16,44.24,44.917,44.188,44.536,175759,0
2005-12-19,44.703,44.734,44.24,44.272,79278,0
2005-12-20,43.493,43.543,42.83,42.912,121480,0
2005-12-21,43.195,43.245,42.881,43.146,61525,0
2005-12-22,43.146,43.245,42.912,43.227,59108,0
2005-12-23,43.227,43.444,43.178,43.245,48906,0
2005-12-27,43.327,43.375,42.897,42.979,75352,0
2005-12-28,43.029,43.161,42.912,42.931,53551,0
2005-12-29,42.931,43.127,42.83,42.947,77222,0
2005-12-30,42.963,43.011,42.649,42.782,93346,0
2006-01-03,43.161,43.409,42.565,43.161,136153,0
2006-01-04,43.294,43.493,42.963,43.493,128123,0
2006-01-05,43.493,43.592,43.213,43.524,51566,0
2006-01-06,43.61,43.708,43.146,43.478,54341,0
2006-01-09,43.493,43.725,43.409,43.691,68834,0
2006-01-10,43.708,44.471,43.61,44.388,79217,0
2006-01-11,44.388,44.536,44.089,44.536,78432,0
2006-01-12,44.553,44.553,43.708,43.874,47217,0
2006-01-13,43.907,43.907,43.079,43.312,40997,0
2006-01-17,43.079,43.294,42.731,43.294,64000,0
2006-01-18,43.161,43.294,42.846,43.195,60077,0
2006-01-19,43.178,43.824,43.029,43.809,47396,0
2006-01-20,44.056,44.056,43.327,43.511,99925,0
2006-01-23,43.511,44.24,43.511,44.158,116287,0
2006-01-24,44.32,44.734,44.24,44.603,103545,0
2006-01-25,44.819,44.819,44.486,44.819,105967,0
2006-01-26,44.901,44.901,44.586,44.819,105660,0
2006-01-27,44.901,45.215,44.835,44.883,67567,0
2006-01-30,44.901,44.901,44.586,44.703,59956,0
2006-01-31,44.703,45.066,44.504,44.752,94068,0
2006-02-01,44.686,45.183,44.486,45.033,65334,0
2006-02-02,44.869,45.018,44.056,44.138,88931,0
2006-02-03,44.138,44.305,43.409,43.444,101311,0
2006-02-06,43.409,43.856,43.079,43.74,69317,0
2006-02-07,43.939,44.056,43.427,43.625,59776,0
2006-02-08,43.625,43.66,43.312,43.409,94737,0
2006-02-09,43.409,43.74,43.277,43.493,97691,0
2006-02-10,43.444,43.725,43.178,43.327,40693,0
2006-02-13,43.327,43.344,42.682,43.011,80062,0
2006-02-14,43.079,43.989,42.749,43.757,71062,0
2006-02-15,43.691,44.206,43.592,44.206,41540,0
2006-02-16,44.32,44.72,44.073,44.553,50294,0
2006-02-17,43.344,44.901,43.344,44.57,49814,0
2006-02-21,44.819,44.819,44.123,44.254,86941,0
2006-02-22,44.254,45.099,44.171,44.969,75052,0
2006-02-23,44.901,45.083,44.57,44.72,58263,0
2006-02-24,44.654,45.134,44.405,45.066,63941,0
2006-02-27,45.066,45.398,44.969,45.314,49271,0
2006-02-28,45.231,45.249,44.619,45.066,53252,0
2006-03-01,45.15,45.58,44.869,45.499,57301,0
2006-03-02,45.479,45.58,45.15,45.281,57962,0
2006-03-03,45.266,45.647,44.901,45.15,76680,0
2006-03-06,45.198,45.647,45.099,45.314,59475,0
2006-03-07,45.314,45.314,44.57,44.819,62550,0
2006-03-08,44.752,45.033,44.405,44.785,53252,0
2006-03-09,44.785,45.266,44.586,44.819,48539,0
2006-03-10,44.752,45.314,44.57,45.314,38278,0
2006-03-13,45.562,45.877,45.447,45.73,101494,0
2006-03-14,45.73,46.06,45.499,45.877,60796,0
2006-03-15,46.077,46.375,45.877,46.309,65694,0
2006-03-16,46.357,47.252,46.309,46.625,103487,0
2006-03-17,46.707,46.871,46.391,46.456,192122,0
2006-03-20,46.49,46.49,45.778,46.161,60012,0
2006-03-21,46.11,46.143,45.066,45.066,69072,0
2006-03-22,44.819,45.58,44.768,45.414,42564,0
2006-03-23,45.432,45.662,45.15,45.562,31396,0
2006-03-24,45.595,45.91,45.432,45.91,33932,0
2006-03-27,45.977,45.977,45.662,45.762,44438,0
2006-03-28,45.778,46.161,45.73,45.762,59475,0
2006-03-29,45.813,46.921,45.813,46.904,78066,0
2006-03-30,46.921,46.921,45.877,45.91,85618,0
2006-03-31,46.456,46.788,45.91,46.606,109642,0
2006-04-03,45.595,45.73,44.586,44.619,94430,0
2006-04-04,44.703,44.934,44.42,44.52,70158,0
2006-04-05,44.52,45.383,44.486,44.72,46253,0
2006-04-06,44.703,45.365,44.453,44.901,78245,0
2006-04-07,44.901,45.066,43.792,43.792,86640,0
2006-04-10,43.792,44.32,43.277,43.524,67078,0
2006-04-11,43.824,44.158,42.664,42.782,101672,0
2006-04-12,42.947,43.409,42.947,43.161,59230,0
2006-04-13,43.161,43.327,42.664,42.731,67139,0
2006-04-17,42.664,42.931,41.917,42.185,100832,0
2006-04-18,42.3,43.095,42.285,43.046,135728,0
2006-04-19,42.912,43.327,42.682,43.046,87367,0
2006-04-20,43.161,43.213,42.582,42.897,38278,0
2006-04-21,43.062,43.114,42.749,42.83,84586,0
2006-04-24,42.764,42.764,42.102,42.152,73781,0
2006-04-25,42.167,42.25,41.802,42.068,128784,0
2006-04-26,42.086,42.582,41.937,42.185,87852,0
2006-04-27,42.202,43.245,41.952,42.649,79278,0
2006-04-28,42.664,43.227,42.399,42.714,58567,0
2006-05-01,42.631,42.897,42.3,42.3,81207,0
2006-05-02,42.318,42.416,41.937,42.219,57237,0
2006-05-03,42.25,42.416,41.802,42.234,50351,0
2006-05-04,42.086,42.912,42.086,42.846,56455,0
2006-05-05,42.912,43.559,42.83,42.963,57781,0
2006-05-08,43.079,43.245,42.83,42.864,44438,0
2006-05-09,42.912,43.409,42.83,42.931,52953,0
2006-05-10,42.963,43.029,42.285,42.565,64360,0
2006-05-11,42.582,42.682,41.604,41.637,83381,0
2006-05-12,41.637,41.739,41.025,41.256,88574,0
2006-05-15,41.256,41.869,41.175,41.703,102701,0
2006-05-16,41.82,42.25,41.637,41.669,55971,0
2006-05-17,41.34,41.703,40.958,41.292,158491,0
2006-05-18,41.322,42.086,41.157,41.256,113994,0
2006-05-19,41.273,41.917,41.041,41.424,165856,0
2006-05-22,41.424,41.754,41.141,41.34,162715,0
2006-05-23,41.669,42.004,41.256,41.256,116469,0
2006-05-24,41.256,41.903,40.992,41.455,171534,0
2006-05-25,41.869,42.219,41.572,42.219,68834,0
2006-05-26,42.25,42.531,41.637,41.739,49389,0
2006-05-30,41.589,41.669,41.125,41.141,61889,0
2006-05-31,41.141,41.669,40.992,41.589,89422,0
2006-06-01,41.622,42.582,41.622,42.582,80484,0
2006-06-02,42.749,43.362,42.649,43.146,77164,0
2006-06-05,43.079,43.511,42.367,42.367,90082,0
2006-06-06,42.382,42.499,41.025,41.739,102522,0
2006-06-07,41.72,42.897,41.555,41.887,55184,0
2006-06-08,41.754,41.917,41.025,41.522,140073,0
2006-06-09,41.539,43.493,41.539,43.344,723445,0
2006-06-12,43.362,45.314,43.344,44.949,380801,0
2006-06-13,44.734,44.768,43.395,43.427,333887,0
2006-06-14,43.427,44.073,43.375,43.824,228230,0
2006-06-15,44.056,44.221,43.907,44.138,204801,0
2006-06-16,44.138,44.158,43.61,43.776,327249,0
2006-06-19,44.158,44.158,43.478,43.543,176967,0
2006-06-20,43.576,43.576,42.83,42.846,355749,0
2006-06-21,42.912,44.768,42.912,44.686,600695,0
2006-06-22,44.686,45.083,44.471,44.969,135848,0
2006-06-23,44.969,45.447,44.453,45.134,112663,0
2006-06-26,45.398,46.226,45.347,46.208,244651,0
2006-06-27,46.226,46.921,46.208,46.871,240907,0
2006-06-28,46.97,47.781,46.871,47.715,339563,0
2006-06-29,47.866,48.328,47.533,48.314,257993,0
2006-06-30,48.295,48.396,47.749,48.198,252075,0
2006-07-03,47.699,47.699,47.369,47.45,108080,0
2006-07-05,47.384,47.384,46.788,47.071,140196,0
2006-07-06,47.832,47.832,46.723,46.839,156684,0
2006-07-07,46.707,47.071,46.176,46.456,144729,0
2006-07-10,46.441,47.236,46.441,46.955,69013,0
2006-07-11,47.021,47.436,46.656,47.302,97390,0
2006-07-12,47.369,47.436,46.673,46.673,78192,0
2006-07-13,46.673,46.871,45.813,45.962,117252,0
2006-07-14,45.813,45.813,44.917,45.333,103062,0
2006-07-17,45.662,45.713,44.917,45.134,109102,0
2006-07-18,45.547,45.829,45.198,45.512,128967,0
2006-07-19,45.595,46.707,45.58,46.54,108621,0
2006-07-20,46.707,46.707,45.73,45.745,58743,0
2006-07-21,45.745,45.845,44.52,44.768,82292,0
2006-07-24,44.934,45.614,44.819,45.398,90203,0
2006-07-25,45.562,45.73,44.934,45.58,109768,0
2006-07-26,45.58,46.391,45.001,45.91,76925,0
2006-07-27,46.343,46.375,45.116,45.231,53195,0
2006-07-28,45.298,46.741,45.298,46.673,60681,0
2006-07-31,46.707,46.772,46.026,46.656,77646,0
2006-08-01,46.49,46.49,45.595,46.193,35684,0
2006-08-02,46.357,46.606,45.91,46.126,40210,0
2006-08-03,46.208,46.49,45.678,45.977,46552,0
2006-08-04,46.805,46.955,46.193,46.656,63580,0
2006-08-07,46.656,46.656,45.647,45.829,65753,0
2006-08-08,45.845,46.309,45.432,45.479,95031,0
2006-08-09,45.531,45.845,44.983,45.001,56150,0
2006-08-10,44.901,45.562,44.57,45.365,72994,0
2006-08-11,45.15,45.183,44.686,44.752,43653,0
2006-08-14,44.983,45.877,44.983,45.432,72637,0
2006-08-15,45.813,45.977,45.73,45.962,103850,0
2006-08-16,46.045,46.208,45.962,46.161,42685,0
2006-08-17,46.06,46.126,45.928,45.928,40693,0
2006-08-18,45.993,46.325,45.479,46.193,62009,0
2006-08-21,46.176,46.176,45.678,45.877,58688,0
2006-08-22,45.745,46.126,45.647,45.813,40274,0
2006-08-23,46.026,46.176,44.619,44.654,59655,0
2006-08-24,44.901,45.099,44.669,45.066,60012,0
2006-08-25,44.901,45.215,44.654,44.917,55245,0
2006-08-28,44.917,45.298,44.901,45.15,41362,0
2006-08-29,45.083,45.281,44.703,45.215,57418,0
2006-08-30,45.447,45.794,45.134,45.778,81388,0
2006-08-31,46.045,46.325,45.877,46.176,75052,0
2006-09-01,46.293,46.325,45.91,46.045,69923,0
2006-09-05,45.928,46.741,45.928,46.606,117917,0
2006-09-06,46.506,46.673,46.208,46.276,94187,0
2006-09-07,46.293,46.506,45.993,46.241,84288,0
2006-09-08,46.276,46.955,46.11,46.904,112966,0
2006-09-11,46.839,47.17,46.325,47.038,81089,0
2006-09-12,47.119,47.634,46.921,47.45,154688,0
2006-09-13,47.436,47.749,47.335,47.518,142550,0
2006-09-14,47.518,47.551,47.136,47.468,84830,0
2006-09-15,47.832,47.981,47.483,47.684,161028,0
2006-09-18,47.699,47.814,47.351,47.749,145872,0
2006-09-19,47.832,47.981,47.468,47.832,196772,0
2006-09-20,48.032,48.363,47.998,48.18,185962,0
2006-09-21,48.198,48.429,47.866,48.063,149438,0
2006-09-22,48.083,48.295,47.848,48.263,127821,0
2006-09-25,47.617,47.715,47.17,47.468,126851,0
2006-09-26,47.369,47.898,47.285,47.884,115805,0
2006-09-27,47.884,48.032,47.684,47.964,148048,0
2006-09-28,47.915,48.032,47.699,47.848,65387,0
2006-09-29,47.715,48.114,47.699,47.781,81028,0
2006-10-02,47.866,47.866,47.302,47.699,76439,0
2006-10-03,47.866,48.363,47.634,48.063,82959,0
2006-10-04,48.083,48.958,48.083,48.958,68050,0
2006-10-05,49.107,49.47,49.025,49.273,229615,0
2006-10-06,49.29,49.29,48.826,49.025,140319,0
2006-10-09,49.605,49.605,48.808,49.341,71124,0
2006-10-10,49.356,49.356,48.859,49.041,94006,0
2006-10-11,49.041,49.173,48.444,48.726,98355,0
2006-10-12,48.761,49.572,48.761,49.572,85801,0
2006-10-13,49.589,50.2,49.538,49.803,97875,0
2006-10-16,49.687,49.687,49.341,49.371,130959,0
2006-10-17,49.356,49.371,48.925,49.189,87606,0
2006-10-18,49.439,49.82,49.439,49.786,130173,0
2006-10-19,49.687,49.77,49.189,49.341,117797,0
2006-10-20,49.341,49.341,48.777,48.942,72754,0
2006-10-23,48.859,48.909,48.527,48.892,148587,0
2006-10-24,48.892,48.942,48.709,48.925,80962,0
2006-10-25,48.709,49.189,48.661,49.14,133311,0
2006-10-26,49.29,49.687,49.041,49.687,45824,0
2006-10-27,49.687,49.687,49.025,49.058,38278,0
2006-10-30,49.041,49.669,48.892,49.422,49694,0
2006-10-31,49.522,49.836,49.124,49.786,113449,0
2006-11-01,49.786,49.953,48.909,48.925,52770,0
2006-11-02,48.876,49.124,48.693,48.761,102162,0
2006-11-03,48.808,49.189,48.594,49.158,69735,0
2006-11-06,49.405,49.82,49.208,49.77,46494,0
2006-11-07,49.754,50.003,49.189,49.24,50841,0
2006-11-08,49.107,50.514,49.107,50.465,102942,0
2006-11-09,50.383,50.631,49.935,50.268,89303,0
2006-11-10,50.432,50.847,50.301,50.514,122388,0
2006-11-13,50.514,50.879,50.349,50.829,108738,0
2006-11-14,50.815,52.336,50.815,52.287,142434,0
2006-11-15,52.336,54.524,52.272,54.127,324469,0
2006-11-16,53.993,55.485,53.778,54.092,267833,0
2006-11-17,54.043,54.376,53.911,54.01,108984,0
2006-11-20,53.993,54.82,53.762,54.092,243381,0
2006-11-21,54.092,54.771,53.911,54.64,444078,0
2006-11-22,54.657,54.706,54.342,54.622,67743,0
2006-11-24,54.325,54.739,54.159,54.721,23181,0
2006-11-27,54.657,54.657,53.531,53.662,109890,0
2006-11-28,53.662,54.408,53.265,54.258,102881,0
2006-11-29,54.49,55.236,54.457,55.103,131321,0
2006-11-30,55.053,55.4,55.004,55.203,95518,0
2006-12-01,55.236,55.864,54.92,55.765,137722,0
2006-12-04,55.485,56.411,55.384,56.264,152877,0
2006-12-05,56.312,57.141,56.312,56.875,145995,0
2006-12-06,56.875,56.958,56.477,56.827,88633,0
2006-12-07,56.775,57.007,56.676,56.892,90748,0
2006-12-08,56.892,57.19,56.775,56.925,74385,0
2006-12-11,57.09,57.09,56.66,56.925,136334,0
2006-12-12,56.925,57.222,56.245,56.56,413648,0
2006-12-13,56.643,56.727,55.931,56.014,98355,0
2006-12-14,56.031,56.297,55.649,55.683,70219,0
2006-12-15,55.7,56.494,55.601,56.494,191877,0
2006-12-18,56.66,57.704,56.56,56.759,161390,0
2006-12-19,56.727,57.653,56.627,57.058,131321,0
2006-12-20,57.307,58.217,57.041,57.19,158252,0
2006-12-21,57.19,57.522,55.896,55.896,257447,0
2006-12-22,55.896,55.949,55.567,55.735,109462,0
2006-12-26,54.474,55.284,54.357,55.153,88270,0
2006-12-27,55.153,55.7,55.053,55.649,99986,0
2006-12-28,55.485,56.61,55.485,56.264,483684,0
2006-12-29,56.264,57.472,56.264,57.106,1151823,0
2007-01-03,57.555,57.555,55.931,56.065,296153,0
2007-01-04,56.277,56.579,55.5,56.477,458813,0
2007-01-05,54.408,56.312,53.729,56.031,283233,0
2007-01-08,55.981,55.981,54.739,54.97,356956,0
2007-01-09,54.97,55.485,54.82,55.236,310103,0
2007-01-10,54.904,55.021,53.845,54.622,584512,0
2007-01-11,54.606,55.765,54.442,55.735,337210,0
2007-01-12,55.748,56.843,55.583,56.775,245798,0
2007-01-16,56.892,57.704,56.676,57.537,344696,0
2007-01-17,57.537,58.217,57.141,58.068,432668,0
2007-01-18,58.084,58.235,57.074,57.19,595689,0
2007-01-19,57.026,60.421,57.026,60.187,3080041,0
2007-01-22,60.038,60.57,59.64,60.255,508318,0
2007-01-23,60.255,61.314,60.055,60.786,542494,0
2007-01-24,60.786,61.034,60.221,60.387,499383,0
2007-01-25,60.421,60.751,59.807,59.922,529755,0
2007-01-26,60.453,61.663,60.354,61.314,888579,0
2007-01-29,61.282,61.465,60.8,61.034,374999,0
2007-01-30,61.198,61.597,60.917,61.448,369872,0
2007-01-31,61.448,62.027,61.034,61.926,693861,0
2007-02-01,62.027,62.291,61.597,61.794,697847,0
2007-02-02,61.878,62.356,61.694,62.059,231429,0
2007-02-05,62.027,62.441,61.894,62.209,275863,0
2007-02-06,62.274,62.738,62.225,62.689,237468,0
2007-02-07,62.771,63.351,62.539,63.252,252860,0
2007-02-08,63.004,63.153,62.127,62.506,652497,0
2007-02-09,62.506,62.621,60.867,61.959,659446,0
2007-02-12,61.546,62.472,59.458,60.336,506754,0
2007-02-13,60.287,62.539,60.287,62.157,435731,0
2007-02-14,62.157,62.789,61.529,61.597,185174,0
2007-02-15,61.282,61.926,61.148,61.232,387988,0
2007-02-16,61.282,61.282,60.287,60.651,410448,0
2007-02-20,60.485,61.497,60.005,61.114,342459,0
2007-02-21,60.817,60.834,60.023,60.584,191574,0
2007-02-22,59.823,60.121,58.797,59.559,569304,0
2007-02-23,59.559,59.658,58.151,58.365,681056,0
2007-02-26,58.284,58.284,56.031,56.843,980676,0
2007-02-27,56.312,56.694,54.043,54.308,723993,0
2007-02-28,54.325,55.5,54.159,55.4,768003,0
2007-03-01,54.657,54.672,52.221,54.376,910350,0
2007-03-02,53.993,54.291,53.166,53.978,675864,0
2007-03-05,52.306,52.421,50.598,50.93,1706632,0
2007-03-06,51.774,52.402,51.46,51.924,642176,0
2007-03-07,51.924,52.073,50.798,50.914,533673,0
2007-03-08,51.343,51.99,50.663,50.699,548956,0
2007-03-09,51.079,51.211,49.439,50.282,784062,0
2007-03-12,50.282,50.333,49.439,49.919,619532,0
2007-03-13,49.439,49.439,45.066,45.464,1739964,0
2007-03-14,45.614,47.054,42.499,46.656,2356235,0
2007-03-15,47.054,49.189,47.054,47.884,1309000,0
2007-03-16,47.884,48.777,46.921,47.119,1253684,0
2007-03-19,47.533,48.147,46.955,47.369,445584,0
2007-03-20,47.369,48.032,46.938,47.998,633418,0
2007-03-21,48.527,49.721,47.302,49.555,618816,0
2007-03-22,49.887,51.443,49.504,51.079,1038255,0
2007-03-23,51.128,51.808,50.531,51.079,594864,0
2007-03-26,51.095,51.294,49.092,49.092,610171,0
2007-03-27,47.866,48.083,46.772,47.285,543764,0
2007-03-28,46.871,47.17,45.73,46.375,699778,0
2007-03-29,46.871,47.038,45.944,46.343,387515,0
2007-03-30,46.357,46.525,45.614,46.276,454523,0
2007-04-02,46.276,46.506,45.944,46.259,236866,0
2007-04-03,46.343,46.506,45.778,46.092,401891,0
2007-04-04,46.026,46.026,44.52,44.802,544912,0
2007-04-05,44.883,45.58,44.553,45.347,656307,0
2007-04-09,45.347,45.347,44.405,44.42,386416,0
2007-04-10,44.486,44.901,44.206,44.338,421860,0
2007-04-11,44.338,44.338,42.881,43.227,617058,0
2007-04-12,43.89,45.58,43.227,45.281,913633,0
2007-04-13,45.298,46.208,44.106,46.143,1883840,0
2007-04-16,46.673,47.319,46.574,47.17,533152,0
2007-04-17,48.527,50.45,48.363,50.119,1965648,0
2007-04-18,49.77,49.786,48.477,48.808,901439,0
2007-04-19,48.808,49.074,47.884,48.444,340710,0
2007-04-20,49.257,49.669,48.742,49.669,386291,0
2007-04-23,49.356,49.887,48.693,48.761,506267,0
2007-04-24,48.859,49.007,47.866,48.063,404225,0
2007-04-25,48.18,48.429,47.22,47.884,544725,0
2007-04-26,47.781,48.096,47.45,47.884,435080,0
2007-04-27,48.032,48.378,47.651,48.246,502063,0
2007-04-30,48.063,48.378,46.625,46.625,404924,0
2007-05-01,46.707,48.198,46.176,47.319,1459386,0
2007-05-02,47.781,48.909,47.071,48.012,735821,0
2007-05-03,48.032,48.278,47.418,47.832,427171,0
2007-05-04,48.246,48.278,47.651,47.866,485620,0
2007-05-07,47.998,48.18,47.566,47.684,317649,0
2007-05-08,47.651,47.666,46.045,46.904,572681,0
2007-05-09,47.103,48.114,46.97,47.981,438124,0
2007-05-10,50.251,50.251,47.103,47.136,336032,0
2007-05-11,47.302,47.933,47.302,47.501,299474,0
2007-05-14,47.501,47.948,46.822,46.955,373736,0
2007-05-15,48.18,48.18,45.762,46.026,383853,0
2007-05-16,46.092,46.357,45.58,45.928,499108,0
2007-05-17,45.962,46.226,45.499,45.745,360513,0
2007-05-18,45.547,45.944,44.734,45.249,474085,0
2007-05-21,45.249,46.375,45.249,46.126,415577,0
2007-05-22,46.788,48.012,46.49,47.715,586572,0
2007-05-23,47.866,48.594,47.369,47.384,510055,0
2007-05-24,47.402,48.032,46.176,46.871,616148,0
2007-05-25,47.119,47.915,46.556,47.136,293210,0
2007-05-29,47.781,48.808,47.617,48.444,472878,0
2007-05-30,48.278,49.439,47.884,49.439,1034633,0
2007-05-31,49.522,49.655,48.346,48.794,462307,0
2007-06-01,49.092,49.439,48.859,49.158,760456,0
2007-06-04,49.341,50.1,49.189,50.068,521119,0
2007-06-05,49.77,50.134,48.909,48.942,828642,0
2007-06-06,48.626,48.661,47.898,48.213,522931,0
2007-06-07,48.032,48.198,46.011,46.772,737224,0
2007-06-08,46.772,47.436,46.06,47.285,541223,0
2007-06-11,47.285,47.319,46.556,46.839,319579,0
2007-06-12,46.707,46.921,45.813,46.092,520400,0
2007-06-13,46.441,46.822,45.977,46.707,487848,0
2007-06-14,46.707,47.021,46.077,46.755,445706,0
2007-06-15,49.655,49.935,48.444,49.655,1577908,0
2007-06-18,49.605,49.853,49.173,49.555,533857,0
2007-06-19,50.268,50.514,49.669,50.483,701890,0
2007-06-20,50.598,50.598,49.273,49.371,602628,0
2007-06-21,49.356,49.356,47.436,47.981,920758,0
2007-06-22,47.981,47.981,47.054,47.501,702251,0
2007-06-25,47.583,47.715,46.441,46.772,801693,0
2007-06-26,45.713,46.045,43.856,43.89,998703,0
2007-06-27,43.89,44.536,42.499,44.388,1360328,0
2007-06-28,44.305,45.033,44.089,44.305,830856,0
2007-06-29,44.305,44.305,43.062,43.095,1121699,0
2007-07-02,44.056,44.188,43.493,44.188,536153,0
2007-07-03,44.206,44.57,43.675,43.708,248454,0
2007-07-05,43.974,44.437,43.227,43.543,484157,0
2007-07-06,43.592,43.809,42.897,43.776,390159,0
2007-07-09,43.776,43.874,42.664,42.963,739203,0
2007-07-10,42.897,42.963,40.578,41.175,1284818,0
2007-07-11,41.292,41.34,38.308,38.442,1949474,0
2007-07-12,38.458,39.137,36.618,37.844,1814591,0
2007-07-13,37.897,38.64,37.897,38.061,798735,0
2007-07-16,38.093,38.624,36.967,37.049,1158377,0
2007-07-17,37.019,37.713,36.471,36.486,919914,0
2007-07-18,35.759,35.759,34.401,35.361,2037295,0
2007-07-19,35.692,36.154,35.097,35.097,1166215,0
2007-07-20,37.68,37.68,34.168,34.3,2273884,0
2007-07-23,36.024,36.056,32.133,32.876,1736633,0
2007-07-24,31.602,32.098,29.978,30.309,1655029,0
2007-07-25,30.672,32.463,30.127,31.106,2033854,0
2007-07-26,30.143,30.658,27.428,29.431,1824430,0
2007-07-27,29.812,30.16,28.786,28.786,1193566,0
2007-07-30,27.659,28.155,25.953,26.632,3521224,0
2007-07-31,26.83,27.13,14.362,17.159,13235533,0
2007-08-01,16.562,16.562,12.439,16.265,11623521,0
2007-08-02,18.186,20.34,15.536,15.8,11279560,0
2007-08-03,15.204,16.05,10.169,10.468,8962519,0
2007-08-06,10.98,16.562,7.9832,16.562,12353371,0
2007-08-07,13.83,14.575,10.766,12.687,13233566,0
2007-08-08,12.869,16.712,11.677,15.635,7820487,0
2007-08-09,13.481,16.314,13.415,14.972,5076126,0
2007-08-10,14.094,15.404,13.499,14.394,3108060,0
2007-08-13,14.938,15.719,13.747,14.079,1838739,0
2007-08-14,14.079,14.276,11.095,11.281,2935497,0
2007-08-15,11.825,12.323,10.683,11.064,3113304,0
2007-08-16,10.766,12.537,10.599,12.339,2610425,0
2007-08-17,14.327,14.908,12.852,13.83,2689641,0
2007-08-20,14.079,14.608,13.415,13.665,1180441,0
2007-08-21,13.665,13.945,13.249,13.499,741978,0
2007-08-22,13.582,14.874,13.514,14.707,1578632,0
2007-08-23,15.302,15.618,14.408,14.56,1104855,0
2007-08-24,14.493,14.989,14.408,14.691,552097,0
2007-08-27,14.856,14.908,14.193,14.21,518760,0
2007-08-28,13.681,14.045,13.4,13.549,820895,0
2007-08-29,13.614,13.83,12.917,13.267,860199,0
2007-08-30,13.002,13.846,12.937,13.698,619413,0
2007-08-31,14.375,15.104,14.079,14.658,859233,0
2007-09-04,14.641,15.652,14.327,15.652,894257,0
2007-09-05,15.289,15.568,14.908,14.989,851263,0
2007-09-06,15.006,15.254,14.112,14.375,595443,0
2007-09-07,14.21,14.21,13.4,13.647,789923,0
2007-09-10,13.713,13.931,13.381,13.782,677922,0
2007-09-11,14.245,14.362,13.085,13.563,1357172,0
2007-09-12,13.582,13.782,13.415,13.614,779359,0
2007-09-13,13.73,14.161,13.665,13.863,860986,0
2007-09-14,13.665,15.436,13.665,15.104,1467905,0
2007-09-17,14.674,15.056,14.425,14.658,1069892,0
2007-09-18,14.739,15.882,14.443,15.685,1341347,0
2007-09-19,15.685,16.297,15.071,15.254,1325350,0
2007-09-20,15.289,16.149,15.239,15.652,1057090,0
2007-09-21,16.214,16.23,15.404,15.833,733348,0
2007-09-24,15.767,16.015,15.354,15.75,645919,0
2007-09-25,15.404,15.568,14.575,14.792,799580,0
2007-09-26,15.071,15.104,13.782,14.128,1180985,0
2007-09-27,14.112,14.161,13.432,13.514,878371,0
2007-09-28,13.681,13.814,13.499,13.632,529453,0
2007-10-01,13.632,14.56,13.582,14.362,589229,0
2007-10-02,14.344,14.923,14.261,14.841,529997,0
2007-10-03,15.023,15.071,14.658,14.923,571297,0
2007-10-04,14.923,15.289,14.773,15.17,302615,0
2007-10-05,15.32,15.882,15.32,15.734,461167,0
2007-10-08,15.719,16.182,15.419,16.001,408150,0
2007-10-09,15.982,16.166,15.485,16.064,377484,0
2007-10-10,15.882,16.131,15.568,15.568,336485,0
2007-10-11,15.652,15.915,14.989,15.354,352003,0
2007-10-12,15.336,15.485,14.889,15.006,370533,0
2007-10-15,15.436,16.116,14.989,15.187,733283,0
2007-10-16,15.187,15.32,14.674,14.773,482476,0
2007-10-17,15.336,15.336,14.457,15.006,854344,0
2007-10-18,14.938,15.719,14.739,15.419,524200,0
2007-10-19,15.369,15.635,14.808,15.039,635354,0
2007-10-22,14.923,15.568,14.824,15.485,393479,0
2007-10-23,15.652,15.734,15.157,15.685,434843,0
2007-10-24,15.734,15.734,14.908,15.071,694464,0
2007-10-25,14.908,15.204,14.375,14.408,880968,0
2007-10-26,15.239,15.239,14.261,14.724,917859,0
2007-10-29,14.757,15.071,14.641,14.707,453797,0
2007-10-30,14.691,14.874,14.575,14.841,315591,0
2007-10-31,14.889,15.239,14.824,15.071,685225,0
2007-11-01,14.674,14.908,13.415,13.582,990557,0
2007-11-02,13.912,13.912,11.793,12.439,2173110,0
2007-11-05,11.759,15.122,11.759,13.316,1773343,0
2007-11-06,15.071,15.071,14.112,14.724,1587244,0
2007-11-07,14.658,14.707,13.665,13.879,889974,0
2007-11-08,13.962,14.542,13.531,14.227,790456,0
2007-11-09,14.493,14.874,13.747,14.56,1007088,0
2007-11-12,13.863,14.856,13.863,14.344,652863,0
2007-11-13,14.178,15.006,14.178,14.938,686672,0
2007-11-14,15.239,15.568,14.757,14.856,712019,0
2007-11-15,14.923,14.989,14.425,14.658,383954,0
2007-11-16,14.707,14.792,14.362,14.575,408150,0
2007-11-19,14.408,14.608,13.931,13.962,665604,0
2007-11-20,14.094,14.161,12.753,13.333,805438,0
2007-11-21,13.085,13.218,12.621,12.801,678244,0
2007-11-23,12.885,13.249,12.522,12.903,296881,0
2007-11-26,13.166,13.514,12.422,12.455,977378,0
2007-11-27,12.671,13.066,12.254,12.869,1044845,0
2007-11-28,12.985,13.879,12.985,13.632,588441,0
2007-11-29,13.632,13.945,13.432,13.549,345325,0
2007-11-30,13.962,14.707,13.912,14.327,623378,0
2007-12-03,14.309,14.908,14.094,14.792,408919,0
2007-12-04,14.625,14.792,14.245,14.261,313967,0
2007-12-05,14.51,14.874,14.144,14.856,373048,0
2007-12-06,14.856,16.661,14.856,16.579,912634,0
2007-12-07,16.579,18.997,15.901,17.903,1780761,0
2007-12-10,18.434,18.866,17.408,18.682,1033238,0
2007-12-11,18.814,19.429,16.81,17.389,1396888,0
2007-12-12,17.838,18.368,16.828,17.356,1005146,0
2007-12-13,16.909,16.909,15.157,15.685,728112,0
2007-12-14,15.336,15.685,14.707,14.808,715758,0
2007-12-17,15.023,15.32,14.408,14.908,505235,0
2007-12-18,14.908,15.536,14.808,15.404,468169,0
2007-12-19,15.404,15.404,14.658,14.841,577884,0
2007-12-20,15.023,15.071,14.674,14.889,558343,0
2007-12-21,14.874,15.404,14.874,14.958,619687,0
2007-12-24,14.989,15.369,14.908,15.22,269916,0
2007-12-26,15.302,15.302,14.908,15.089,360319,0
2007-12-27,14.989,15.089,14.493,14.493,663716,0
2007-12-28,14.575,14.808,14.276,14.309,502357,0
2007-12-31,14.245,14.394,13.863,14.276,493790,0
2008-01-02,14.276,14.625,13.814,13.962,339870,0
2008-01-03,14.094,14.094,13.365,13.365,384595,0
2008-01-04,13.333,13.365,12.554,13.017,729446,0
2008-01-07,13.051,13.499,12.903,13.2,365750,0
2008-01-08,13.282,13.582,12.422,12.504,481132,0
2008-01-09,12.472,12.753,10.898,12.323,984178,0
2008-01-10,12.157,13.051,11.976,12.472,619378,0
2008-01-11,12.406,13.085,11.942,12.356,440608,0
2008-01-14,12.788,13.166,12.504,13.051,488113,0
2008-01-15,12.653,13.267,12.554,12.969,523029,0
2008-01-16,12.903,13.979,12.771,13.35,633744,0
2008-01-17,13.365,13.563,12.356,12.522,573436,0
2008-01-18,12.588,12.869,11.592,12.206,792807,0
2008-01-22,11.145,12.903,11.145,12.653,559651,0
2008-01-23,12.388,15.485,12.091,14.641,841557,0
2008-01-24,15.254,15.485,14.079,14.856,716646,0
2008-01-25,15.157,15.485,14.161,14.641,447846,0
2008-01-28,14.425,15.071,14.079,14.989,477834,0
2008-01-29,15.104,15.404,14.524,15.157,502254,0
2008-01-30,15.157,15.536,14.227,14.261,529050,0
2008-01-31,14.011,15.536,13.782,15.336,779208,0
2008-02-01,15.369,16.314,15.289,15.882,786671,0
2008-02-04,15.782,16.03,15.104,15.336,452865,0
2008-02-05,15.039,15.204,14.408,14.443,438021,0
2008-02-06,14.625,14.874,13.665,13.763,554943,0
2008-02-07,13.665,14.641,13.35,14.542,487343,0
2008-02-08,14.542,14.739,13.531,13.698,439253,0
2008-02-11,13.681,13.945,13.35,13.4,298928,0
2008-02-12,13.514,14.193,13.449,13.614,340528,0
2008-02-13,13.763,14.094,13.563,13.931,253557,0
2008-02-14,13.995,14.245,13.582,13.597,279244,0
2008-02-15,13.466,13.979,13.466,13.945,253472,0
2008-02-19,14.178,14.327,13.912,14.112,261267,0
2008-02-20,13.979,14.51,13.698,14.51,345269,0
2008-02-21,14.641,14.908,14.011,14.011,347911,0
2008-02-22,14.011,14.094,13.549,13.995,395645,0
2008-02-25,13.979,13.979,13.249,13.698,723554,0
2008-02-26,13.582,13.597,13.3,13.316,393292,0
2008-02-27,13.249,13.632,12.951,13.499,720813,0
2008-02-28,13.83,14.062,12.869,13.085,718050,0
2008-02-29,13.066,13.218,12.671,12.671,416723,0
2008-03-03,12.687,12.917,11.262,11.478,1124471,0
2008-03-04,11.511,11.693,10.683,11.262,760519,0
2008-03-05,11.196,11.411,10.766,10.848,612437,0
2008-03-06,10.518,10.518,8.563,9.3586,2003815,0
2008-03-07,9.0609,9.606,8.5299,9.273,998037,0
2008-03-10,9.273,9.4242,8.5461,8.5791,640220,0
2008-03-11,8.9943,9.755,8.944,9.722,847571,0
2008-03-12,9.656,10.054,9.1104,9.624,834303,0
2008-03-13,9.4898,9.836,9.1931,9.722,803939,0
2008-03-14,9.788,10.088,9.292,9.3586,729192,0
2008-03-17,9.0762,9.4404,8.663,8.8616,540802,0
2008-03-18,8.9943,10.02,8.9943,9.606,663950,0
2008-03-19,9.689,10.898,9.689,9.905,531958,0
2008-03-20,10.766,10.781,9.936,10.5,1086197,0
2008-03-24,10.45,11.592,10.45,11.313,915098,0
2008-03-25,11.328,11.494,10.683,11.478,534905,0
2008-03-26,12.091,12.487,12.009,12.041,787964,0
2008-03-27,12.057,12.254,11.908,12.141,558060,0
2008-03-28,12.173,12.254,11.925,11.991,459080,0
2008-03-31,12.141,12.157,11.411,11.494,520947,0
2008-04-01,11.611,12.024,11.561,12.009,736222,0
2008-04-02,11.759,12.009,11.03,12.009,619571,0
2008-04-03,11.925,11.991,11.494,11.66,421222,0
2008-04-04,11.527,11.709,11.379,11.578,319850,0
2008-04-07,11.431,11.611,10.898,11.431,471627,0
2008-04-08,11.313,11.431,10.965,11.114,321863,0
2008-04-09,11.03,11.328,10.848,10.864,201479,0
2008-04-10,10.881,11.179,10.781,11.145,266152,0
2008-04-11,11.03,11.03,10.288,10.334,511979,0
2008-04-14,10.334,10.518,9.822,10.417,533444,0
2008-04-15,10.485,10.864,10.069,10.864,267543,0
2008-04-16,10.931,11.431,10.848,11.179,443461,0
2008-04-17,11.114,11.328,10.781,11.262,259290,0
2008-04-18,11.494,11.578,11.145,11.461,334908,0
2008-04-21,11.544,11.544,10.948,11.179,352477,0
2008-04-22,11.114,11.13,10.65,10.731,276119,0
2008-04-23,10.898,10.898,10.535,10.616,290787,0
2008-04-24,10.65,11.431,10.5,11.379,303303,0
2008-04-25,11.396,11.431,11.064,11.164,275537,0
2008-04-28,11.262,12.687,11.13,12.388,878017,0
2008-04-29,12.339,12.836,12.009,12.356,383037,0
2008-04-30,12.406,12.836,12.057,12.588,510404,0
2008-05-01,12.254,12.621,12.24,12.604,586996,0
2008-05-02,12.671,13.051,12.621,12.801,345510,0
2008-05-05,12.903,13.002,12.687,12.753,409282,0
2008-05-06,14.094,15.652,13.35,15.652,2203075,0
2008-05-07,15.667,15.933,14.608,14.841,919123,0
2008-05-08,14.908,15.453,14.856,15.006,660475,0
2008-05-09,15.071,15.719,14.824,15.404,600273,0
2008-05-12,15.552,15.734,15.023,15.469,593332,0
2008-05-13,15.518,15.734,15.071,15.104,436405,0
2008-05-14,15.354,15.419,15.071,15.204,438173,0
2008-05-15,15.157,15.302,14.739,14.923,680601,0
2008-05-16,14.908,15.387,14.757,14.824,516227,0
2008-05-19,14.808,15.239,14.757,14.958,695190,0
2008-05-20,15.22,15.22,14.908,14.958,547956,0
2008-05-21,15.22,15.719,14.792,14.856,1049134,0
2008-05-22,14.824,15.071,14.094,14.51,732177,0
2008-05-23,14.476,14.908,14.443,14.56,411109,0
2008-05-27,14.724,14.923,14.476,14.824,638393,0
2008-05-28,14.874,14.989,14.707,14.874,561159,0
2008-05-29,15.023,15.22,14.824,14.958,642868,0
2008-05-30,15.104,15.104,14.658,14.739,481433,0
2008-06-02,14.908,14.923,14.575,14.757,473094,0
2008-06-03,14.841,15.404,14.757,15.039,468825,0
2008-06-04,14.972,15.436,14.972,15.369,655643,0
2008-06-05,15.369,15.536,15.32,15.419,433198,0
2008-06-06,15.404,15.404,14.658,14.658,640979,0
2008-06-09,15.336,15.336,14.408,14.575,705862,0
2008-06-10,14.362,14.658,13.962,14.375,748847,0
2008-06-11,14.295,14.408,13.979,13.979,543508,0
2008-06-12,14.261,14.658,13.945,14.112,393620,0
2008-06-13,14.161,14.493,13.995,14.457,288838,0
2008-06-16,14.394,14.542,14.079,14.362,306412,0
2008-06-17,14.542,14.542,13.73,13.796,364189,0
2008-06-18,13.713,14.295,13.681,13.879,418867,0
2008-06-19,14.112,14.276,13.962,14.161,476985,0
2008-06-20,14.144,14.161,13.665,14.029,612449,0
2008-06-23,14.889,14.889,13.316,13.316,644748,0
2008-06-24,13.316,13.681,12.753,13.267,680883,0
2008-06-25,13.135,13.995,12.937,13.597,748113,0
2008-06-26,13.432,13.632,13.135,13.35,459759,0
2008-06-27,13.249,13.249,12.439,13.002,1132151,0
2008-06-30,12.439,12.753,12.254,12.289,544994,0
2008-07-01,12.82,13.085,11.775,12.206,1161560,0
2008-07-02,12.254,12.917,12.107,12.107,735567,0
2008-07-03,12.107,12.422,11.859,12.107,571727,0
2008-07-07,12.107,12.554,11.561,12.041,969026,0
2008-07-08,12.107,12.869,12.009,12.82,907535,0
2008-07-09,12.738,12.836,11.893,11.925,753479,0
2008-07-10,11.956,12.455,11.628,12.107,775835,0
2008-07-11,11.976,12.356,11.643,12.306,1334084,0
2008-07-14,12.852,12.852,10.766,11.064,901216,0
2008-07-15,10.799,11.561,9.638,10.766,1225614,0
2008-07-16,10.766,11.693,10.434,11.431,809383,0
2008-07-17,11.313,11.793,10.931,11.592,615518,0
2008-07-18,11.592,11.793,11.095,11.344,374517,0
2008-07-21,11.361,11.592,10.815,10.915,579658,0
2008-07-22,10.931,11.66,10.535,11.628,940039,0
2008-07-23,11.709,12.091,11.444,11.908,644879,0
2008-07-24,12.009,12.009,10.915,11.047,649584,0
2008-07-25,11.228,11.544,10.965,11.179,524757,0
2008-07-28,11.114,11.825,10.699,10.864,523158,0
2008-07-29,10.965,11.842,10.931,11.693,522874,0
2008-07-30,11.875,12.009,11.214,11.991,584821,0
2008-07-31,11.677,11.775,10.997,11.014,727852,0
2008-08-01,12.057,12.141,11.179,11.991,1299639,0
2008-08-04,11.925,11.956,11.228,11.281,684600,0
2008-08-05,11.494,11.744,11.064,11.709,953475,0
2008-08-06,11.461,12.107,11.444,11.976,691870,0
2008-08-07,12.024,12.024,11.544,11.628,731366,0
2008-08-08,11.66,11.942,11.396,11.875,733989,0
2008-08-11,11.925,12.157,11.759,11.942,606936,0
2008-08-12,12.009,12.009,11.246,11.444,484212,0
2008-08-13,11.592,11.842,11.262,11.411,411477,0
2008-08-14,11.228,11.592,11.228,11.478,388127,0
2008-08-15,11.709,11.808,10.848,11.014,755971,0
2008-08-18,11.014,11.262,10.369,10.468,750167,0
2008-08-19,10.583,10.583,9.856,10.088,794635,0
2008-08-20,10.119,10.417,9.689,10.169,705154,0
2008-08-21,10.054,10.169,9.606,9.788,609095,0
2008-08-22,9.936,10.103,9.4737,9.886,426415,0
2008-08-25,9.921,9.921,9.523,9.572,351006,0
2008-08-26,9.539,9.936,9.1741,9.2093,570077,0
2008-08-27,9.3234,9.706,9.2245,9.689,433508,0
2008-08-28,9.738,9.936,9.689,9.936,442432,0
2008-08-29,9.936,9.986,9.771,9.822,332214,0
2008-09-02,10.103,10.253,9.523,9.856,424149,0
2008-09-03,9.954,10.187,9.689,9.936,771315,0
2008-09-04,9.771,9.986,9.722,9.871,477038,0
2008-09-05,9.755,10.153,9.624,10.119,424474,0
2008-09-08,10.633,10.848,9.871,10.351,807231,0
2008-09-09,10.351,10.417,9.4737,9.508,564235,0
2008-09-10,9.523,10.054,9.523,9.771,478699,0
2008-09-11,9.638,9.921,9.4404,9.886,345720,0
2008-09-12,9.986,10.069,9.771,9.936,277039,0
2008-09-15,9.4898,9.921,9.2416,9.3586,835992,0
2008-09-16,9.1104,10.187,9.1104,10.103,842534,0
2008-09-17,9.921,9.936,9.2416,9.755,1089745,0
2008-09-18,9.986,11.03,9.689,10.766,2587022,0
2008-09-19,11.942,12.373,11.13,12.173,1924497,0
2008-09-22,12.173,12.339,11.893,12.041,644514,0
2008-09-23,11.925,12.323,11.047,12.254,545725,0
2008-09-24,12.254,12.254,10.02,10.468,819587,0
2008-09-25,10.766,11.544,10.599,11.431,476642,0
2008-09-26,11.095,11.095,9.936,10.45,550591,0
2008-09-29,10.069,10.187,8.9275,8.9275,662236,0
2008-09-30,9.0419,9.624,9.0419,9.0923,655627,0
2008-10-01,9.624,9.624,8.6121,8.8771,413506,0
2008-10-02,9.706,9.706,8.4463,8.4635,356352,0
2008-10-03,8.7115,9.1931,7.0891,7.2213,844861,0
2008-10-06,6.8903,8.0662,5.3827,6.7901,919400,0
2008-10-07,6.9567,7.7006,6.0786,6.0786,454527,0
2008-10-08,5.6311,6.095,5.1676,5.2005,890044,0
2008-10-09,5.3993,5.5319,4.3395,4.4719,1174715,0
2008-10-10,4.1405,5.9626,3.6768,5.9626,1708570,0
2008-10-13,6.6083,6.9567,6.1115,6.6083,807267,0
2008-10-14,7.0397,7.0397,5.8134,6.2274,758003,0
2008-10-15,5.8963,6.1779,5.4987,5.4987,613046,0
2008-10-16,5.7141,6.2607,5.3827,6.1779,515178,0
2008-10-17,5.9955,6.2109,5.4987,5.7637,509854,0
2008-10-20,5.8632,6.4267,5.6975,5.8463,378360,0
2008-10-21,5.8632,6.095,5.6477,5.6975,330232,0
2008-10-22,5.7968,5.7968,5.1013,5.2005,568071,0
2008-10-23,5.3662,5.4326,4.7369,5.2503,651265,0
2008-10-24,4.5547,5.4159,4.5547,5.1676,536053,0
2008-10-27,5.1343,5.6975,4.9687,5.2005,542622,0
2008-10-28,5.6147,5.7804,5.2503,5.7804,1011602,0
2008-10-29,5.5485,5.6311,5.0681,5.6311,699361,0
2008-10-30,5.7637,5.7637,5.1013,5.7141,572767,0
2008-10-31,5.6311,6.7406,5.3333,6.3268,855997,0
2008-11-03,6.161,6.3599,5.5981,5.747,473084,0
2008-11-04,6.095,6.095,5.3827,5.6808,571997,0
2008-11-05,6.1779,6.8737,5.3993,5.3993,936637,0
2008-11-06,5.5485,5.6311,4.7203,4.7203,597701,0
2008-11-07,4.9687,5.449,4.2729,5.449,812294,0
2008-11-10,5.2171,5.2171,3.9915,4.0248,1209888,0
2008-11-11,3.9418,4.3062,3.6768,3.8922,817390,0
2008-11-12,3.7928,4.0248,3.2464,3.2464,881439,0
2008-11-13,3.2628,4.9355,2.9647,4.9355,1011426,0
2008-11-14,4.4222,4.77,3.8425,4.0578,737669,0
2008-11-17,3.9253,4.0409,3.2295,3.2464,448878,0
2008-11-18,3.5943,4.0744,2.9811,3.1139,746185,0
2008-11-19,3.1799,3.445,2.9811,2.9811,645883,0
2008-11-20,2.9978,3.064,2.4843,2.5506,1265624,0
2008-11-21,2.7328,3.1468,2.4843,2.9978,947212,0
2008-11-24,2.9811,3.8922,2.8984,3.4286,1438274,0
2008-11-25,3.6604,3.8092,3.1302,3.6436,718783,0
2008-11-26,3.6604,4.0409,3.1636,4.0409,584196,0
2008-11-28,3.8092,3.9253,3.5943,3.9253,301453,0
2008-12-01,3.7267,3.8425,3.0143,3.0143,838629,0
2008-12-02,3.6436,4.6541,2.8321,4.6541,1204240,0
2008-12-03,3.8922,4.0744,3.3291,4.0744,1139049,0
2008-12-04,3.826,3.8922,3.3291,3.8922,740522,0
2008-12-05,3.7928,4.6044,3.5609,4.6044,982108,0
2008-12-08,4.505,5.2337,4.4884,5.2337,1447821,0
2008-12-09,5.002,5.2171,4.4719,5.1178,737255,0
2008-12-10,5.1841,5.2171,4.5712,5.0514,687815,0
2008-12-11,4.9025,4.9853,4.0744,4.0744,1424593,0
2008-12-12,4.1241,4.8363,3.9915,4.7038,1163670,0
2008-12-15,4.7534,4.7534,4.0911,4.2897,570739,0
2008-12-16,4.2897,4.9687,4.1572,4.9687,1170332,0
2008-12-17,4.7203,5.1343,4.4719,4.8197,708495,0
2008-12-18,4.8032,4.9687,4.3395,4.4884,614364,0
2008-12-19,4.6044,4.886,4.4553,4.7038,645097,0
2008-12-22,4.7038,4.8197,4.2897,4.6208,495272,0
2008-12-23,4.6872,4.7369,4.4719,4.5381,258863,0
2008-12-24,4.4884,4.505,4.2565,4.4884,237939,0
2008-12-26,4.4222,4.6208,4.2565,4.5712,223531,0
2008-12-29,4.5547,4.5547,4.1405,4.1903,469438,0
2008-12-30,4.2565,4.3062,3.8922,4.3062,393632,0
2008-12-31,4.3062,4.3395,3.9253,4.3062,602642,0
2009-01-02,4.2897,4.7865,4.24,4.6706,493011,0
2009-01-05,4.7865,4.9355,4.6872,4.7865,638537,0
2009-01-06,4.8363,4.8693,4.4719,4.8197,744886,0
2009-01-07,4.6541,4.8363,4.5712,4.77,478318,0
2009-01-08,4.8032,5.0185,4.7038,4.8693,434363,0
2009-01-09,4.9025,4.9687,4.7369,4.77,591213,0
2009-01-12,4.77,4.8032,4.389,4.4056,637114,0
2009-01-13,4.4056,4.7203,4.3062,4.7038,409441,0
2009-01-14,4.5215,4.7038,4.4388,4.4719,525754,0
2009-01-15,4.4719,4.7038,4.2897,4.505,680706,0
2009-01-16,4.6208,4.6208,4.3062,4.5547,510119,0
2009-01-20,4.4388,4.505,3.7762,3.7762,907683,0
2009-01-21,3.9585,4.3395,3.4781,4.2729,728321,0
2009-01-22,4.0744,4.2565,3.7102,3.8922,556833,0
2009-01-23,3.6935,4.1405,3.5774,4.1074,338802,0
2009-01-26,3.9748,4.1074,3.627,3.9253,370507,0
2009-01-27,3.9748,3.9748,3.6604,3.7928,272624,0
2009-01-28,3.3291,3.6604,3.1468,3.6604,1027940,0
2009-01-29,3.4616,3.5112,3.1636,3.1966,683225,0
2009-01-30,3.3455,3.3455,2.8487,2.8652,647733,0
2009-02-02,2.915,3.0143,2.7493,2.9811,461350,0
2009-02-03,2.9647,3.0808,2.8818,2.9482,539074,0
2009-02-04,2.9647,3.0474,2.8487,2.8652,372625,0
2009-02-05,2.8156,3.0808,2.7825,2.9978,397442,0
2009-02-06,3.0143,3.2295,2.9811,3.1966,694665,0
2009-02-09,3.1636,3.2628,3.0474,3.2464,180865,0
2009-02-10,3.2133,3.2628,2.8652,2.8652,612555,0
2009-02-11,2.9811,3.379,2.7825,3.3125,1002934,0
2009-02-12,3.4616,3.4616,2.9482,3.1468,462524,0
2009-02-13,3.1468,3.3622,3.0972,3.1139,479911,0
2009-02-17,3.0808,3.0972,2.4843,2.5008,954333,0
2009-02-18,2.5838,2.6501,2.2193,2.2691,464965,0
2009-02-19,2.3022,2.534,2.0371,2.0371,496371,0
2009-02-20,2.1367,2.5672,1.8715,2.1862,724362,0
2009-02-23,2.2193,2.2524,1.7887,1.8384,720893,0
2009-02-24,1.9047,2.0706,1.739,2.0207,1030664,0
2009-02-25,2.0706,2.0706,1.822,1.8384,531644,0
2009-02-26,1.9877,2.1367,1.739,1.739,672968,0
2009-02-27,1.7059,1.7887,1.3912,1.3912,1052091,0
2009-03-02,1.3249,1.3747,1.0932,1.1262,1138780,0
2009-03-03,1.1759,1.3085,1.0269,1.1262,925341,0
2009-03-04,1.1592,1.2422,1.06,1.1592,502404,0
2009-03-05,1.1096,1.1431,0.8279,0.8279,702037,0
2009-03-06,0.911,1.06,0.7453,1.0102,856568,0
2009-03-09,0.9771,1.1262,0.8446,1.0269,461225,0
2009-03-10,1.0269,1.06,0.8944,0.9936,1350927,0
2009-03-11,1.0766,1.0766,0.8446,0.9605,677426,0
2009-03-12,0.9936,1.1592,0.911,1.1096,719580,0
2009-03-13,1.1096,1.6065,1.0932,1.5239,781996,0
2009-03-16,1.7722,1.7722,1.2588,1.2753,912428,0
2009-03-17,1.2917,1.6562,1.2588,1.623,770275,0
2009-03-18,1.6562,1.822,1.4245,1.739,780782,0
2009-03-19,1.9378,2.0706,1.5568,1.6065,704772,0
2009-03-20,1.6398,2.1367,1.4908,2.12,1629088,0
2009-03-23,2.12,2.4843,1.9707,2.12,1011350,0
2009-03-24,2.0706,2.385,2.0371,2.2193,277554,0
2009-03-25,2.2524,2.5672,2.12,2.4348,360160,0
2009-03-26,2.5174,2.6334,2.3683,2.6334,526845,0
2009-03-27,2.6996,2.6996,2.2691,2.3519,243977,0
2009-03-30,2.3187,2.3187,1.9877,2.0041,343478,0
2009-03-31,2.0537,2.2857,1.9213,2.0207,306543,0
2009-04-01,1.9545,2.1034,1.9213,2.0868,145099,0
2009-04-02,2.1862,2.4843,2.0706,2.1532,612445,0
2009-04-03,2.1698,2.3022,2.0207,2.3022,228672,0
2009-04-06,2.3022,2.3187,2.1367,2.3022,254440,0
2009-04-07,2.2359,2.2857,1.9877,2.0371,235501,0
2009-04-08,2.0868,2.2359,2.0706,2.1034,221523,0
2009-04-09,2.2193,2.3683,2.0207,2.3187,532567,0
2009-04-13,2.2524,2.385,2.1034,2.3353,333549,0
2009-04-14,2.385,2.5174,2.1532,2.1698,460021,0
2009-04-15,2.1532,2.2359,2.0537,2.0706,369188,0
2009-04-16,2.2193,2.2524,2.0868,2.2029,231217,0
2009-04-17,2.1862,2.534,2.1532,2.534,518618,0
2009-04-20,2.534,2.534,2.1862,2.3187,412534,0
2009-04-21,2.2193,2.3683,2.1367,2.2857,219362,0
2009-04-22,2.2359,2.4015,2.2029,2.2359,181013,0
2009-04-23,2.385,2.385,2.1532,2.1532,159591,0
2009-04-24,2.1698,2.2857,2.1532,2.2524,211863,0
2009-04-27,2.2029,2.385,2.12,2.2691,259371,0
2009-04-28,2.1698,2.3683,2.1698,2.3187,193515,0
2009-04-29,2.3683,2.4843,2.2857,2.4843,236912,0
2009-04-30,2.4678,2.7161,2.4511,2.4511,432559,0
2009-05-01,2.534,2.7493,2.4511,2.683,306606,0
2009-05-04,2.799,3.2133,2.799,3.1468,501915,0
2009-05-05,3.1468,3.4117,2.9811,3.0972,444366,0
2009-05-06,3.1799,3.3125,2.4511,2.5838,1069222,0
2009-05-07,2.7825,2.9482,2.4511,2.4843,616252,0
2009-05-08,2.6501,2.8984,2.4843,2.8321,688708,0
2009-05-11,2.7825,2.9811,2.6168,2.8818,531198,0
2009-05-12,2.9647,2.9811,2.5672,2.6334,296881,0
2009-05-13,2.534,2.6168,2.1698,2.1862,649457,0
2009-05-14,2.2691,2.3683,2.1862,2.2691,299987,0
2009-05-15,2.2524,2.3683,1.9877,2.1034,507680,0
2009-05-18,2.1034,2.2193,2.1034,2.1532,352970,0
2009-05-19,2.1532,2.2029,1.9877,2.0041,519145,0
2009-05-20,2.0537,2.2029,2.0537,2.0868,336873,0
2009-05-21,2.0371,2.0706,1.9545,2.0371,286937,0
2009-05-22,2.0537,2.1034,1.9378,1.9378,207348,0
2009-05-26,1.9213,2.1532,1.9213,2.0868,232541,0
2009-05-27,2.0868,2.0868,1.9545,1.9707,183374,0
2009-05-28,2.0207,2.0537,1.9213,2.0207,239140,0
2009-05-29,2.0207,2.12,1.9545,2.0537,345165,0
2009-06-01,2.0868,2.1532,2.0041,2.1367,331707,0
2009-06-02,2.1367,2.1532,2.0706,2.12,251875,0
2009-06-03,2.12,2.1532,1.9877,1.9877,219783,0
2009-06-04,2.0041,2.1367,2.0041,2.12,172549,0
2009-06-05,2.1532,2.1532,2.0371,2.1034,127432,0
2009-06-08,2.1034,2.1532,2.0041,2.1034,159942,0
2009-06-09,2.1367,2.385,2.1367,2.3187,527329,0
2009-06-10,2.4511,2.4511,2.2524,2.3353,311096,0
2009-06-11,2.3353,2.4181,2.3187,2.3519,220272,0
2009-06-12,2.3187,2.3187,2.1862,2.2857,133423,0
2009-06-15,2.2524,2.2691,2.12,2.1532,221784,0
2009-06-16,2.1862,2.2691,2.0706,2.0706,133413,0
2009-06-17,2.0706,2.1532,2.0041,2.12,175595,0
2009-06-18,2.1034,2.1532,2.0371,2.12,105387,0
2009-06-19,2.0706,2.2857,2.0706,2.1862,379665,0
2009-06-22,2.1532,2.1532,1.9877,1.9877,206938,0
2009-06-23,2.0207,2.0371,1.9545,1.9545,115422,0
2009-06-24,2.0041,2.0537,1.9213,1.9378,139711,0
2009-06-25,1.9047,1.9877,1.8882,1.9707,173425,0
2009-06-26,1.9545,2.12,1.9213,2.1034,469505,0
2009-06-29,2.0537,2.0706,1.8882,1.9545,258710,0
2009-06-30,1.9707,2.2857,1.822,2.2691,624947,0
2009-07-01,2.2524,2.3022,2.0868,2.2524,314034,0
2009-07-02,2.1698,2.1698,2.0041,2.0041,215033,0
2009-07-06,1.9877,2.0371,1.9213,1.9877,138962,0
2009-07-07,1.9877,2.0041,1.8551,1.8551,218170,0
2009-07-08,1.8551,1.8715,1.6398,1.6562,333024,0
2009-07-09,1.7059,1.8551,1.6894,1.7557,196111,0
2009-07-10,1.739,1.7887,1.6562,1.6894,153062,0
2009-07-13,1.739,1.8384,1.7225,1.8053,178871,0
2009-07-14,1.822,1.9213,1.822,1.8551,169036,0
2009-07-15,1.9213,1.9545,1.8053,1.9047,193292,0
2009-07-16,1.8882,1.9707,1.8551,1.9378,185427,0
2009-07-17,1.9378,1.9378,1.822,1.8551,145632,0
2009-07-20,1.8715,1.8715,1.8384,1.8551,103498,0
2009-07-21,1.8053,1.8715,1.6729,1.7225,549889,0
2009-07-22,1.7059,1.739,1.6894,1.739,114974,0
2009-07-23,1.739,1.8882,1.7225,1.8384,217962,0
2009-07-24,1.822,1.8882,1.8053,1.8882,142089,0
2009-07-27,1.9213,1.9213,1.8551,1.9047,129725,0
2009-07-28,1.8882,1.9213,1.822,1.9047,165258,0
2009-07-29,1.9047,1.9047,1.7887,1.8551,108166,0
2009-07-30,1.8882,2.0537,1.8551,1.9047,361690,0
2009-07-31,1.9545,2.0371,1.8882,1.9877,209471,0
2009-08-03,2.0371,2.1862,1.9877,2.1862,422798,0
2009-08-04,2.1698,2.4348,2.12,2.4181,522197,0
2009-08-05,2.4843,2.6334,2.4181,2.534,803221,0
2009-08-06,2.4015,2.4015,2.0207,2.1367,615733,0
2009-08-07,2.1698,2.4678,2.1698,2.4348,620974,0
2009-08-10,2.6666,3.5112,2.4511,3.3455,2663129,0
2009-08-11,3.3125,3.4117,2.8984,2.9482,860508,0
2009-08-12,3.0309,4.0409,3.0309,3.5943,2769804,0
2009-08-13,3.627,4.2897,3.627,4.0248,1641701,0
2009-08-14,4.0409,4.3062,3.6768,3.7102,1228044,0
2009-08-17,3.2958,3.3622,2.915,3.2795,876096,0
2009-08-18,3.3622,3.5609,3.2958,3.3125,625480,0
2009-08-19,3.3125,3.627,3.2295,3.3455,569535,0
2009-08-20,3.3291,3.627,3.3125,3.6106,464070,0
2009-08-21,3.6768,3.9585,3.627,3.6436,834928,0
2009-08-24,3.9088,4.2729,3.826,3.8922,887124,0
2009-08-25,3.9418,4.9687,3.9418,4.6208,1816265,0
2009-08-26,4.9355,5.5981,4.8363,5.2503,1986486,0
2009-08-27,5.3166,5.3166,4.6706,5.0681,1226204,0
2009-08-28,5.0847,5.2337,4.8197,4.9853,722703,0
2009-08-31,4.886,4.9025,4.6044,4.7369,653211,0
2009-09-01,4.5547,4.9853,4.1241,4.1903,782755,0
2009-09-02,4.0578,4.505,4.0248,4.0248,585427,0
2009-09-03,4.0744,4.7534,4.0744,4.3395,604803,0
2009-09-04,4.3395,4.5381,4.2565,4.4222,415799,0
2009-09-08,4.4222,4.6208,4.2234,4.2234,458085,0
2009-09-09,4.3062,4.5215,4.24,4.389,528942,0
2009-09-10,4.4388,4.8032,4.389,4.6044,508152,0
2009-09-11,4.6375,4.7865,4.4884,4.5215,287285,0
2009-09-14,4.4884,4.7038,4.4222,4.7038,309338,0
2009-09-15,4.7038,5.0349,4.6375,4.886,533057,0
2009-09-16,4.9355,5.4159,4.9025,5.2337,920770,0
2009-09-17,5.2337,5.6477,5.002,5.2005,697145,0
2009-09-18,5.2836,5.7141,5.0514,5.5485,1105598,0
2009-09-21,5.5153,5.7141,5.2503,5.2836,639578,0
2009-09-22,5.3662,5.449,5.1013,5.1676,792185,0
2009-09-23,5.3827,5.3993,5.1343,5.1841,599734,0
2009-09-24,5.2005,5.3,4.4884,4.77,748746,0
2009-09-25,4.77,4.9025,4.4719,4.7865,348334,0
2009-09-28,4.8363,5.0847,4.7865,4.9687,286288,0
2009-09-29,4.9687,5.1343,4.886,5.0847,236911,0
2009-09-30,5.0349,5.2005,4.7038,4.8693,374784,0
2009-10-01,4.9687,4.9687,4.4553,4.4719,532754,0
2009-10-02,4.3725,4.4884,4.1572,4.4719,468411,0
2009-10-05,4.505,4.8032,4.505,4.6541,281926,0
2009-10-06,4.6872,4.8032,4.389,4.5712,402381,0
2009-10-07,4.4553,4.5381,4.3227,4.389,300427,0
2009-10-08,4.5547,4.5547,4.3395,4.389,383980,0
2009-10-09,4.389,4.505,4.3559,4.4222,222237,0
2009-10-12,4.4884,4.4884,4.2234,4.2897,280967,0
2009-10-13,4.2068,4.2729,3.9253,4.2068,476479,0
2009-10-14,4.3062,4.4056,4.0578,4.24,439675,0
2009-10-15,4.1903,4.2234,4.0578,4.0911,199223,0
2009-10-16,4.0409,4.0578,3.7431,3.7597,614837,0
2009-10-19,3.7597,3.7928,3.4947,3.5444,794133,0
2009-10-20,3.4947,3.6106,3.4781,3.4947,441490,0
2009-10-21,3.4947,3.6935,3.4286,3.4286,386922,0
2009-10-22,3.4117,3.5774,3.3291,3.5774,368069,0
2009-10-23,3.5943,3.5943,3.3622,3.379,376734,0
2009-10-26,3.3125,3.3953,2.915,2.9978,810639,0
2009-10-27,3.0143,3.1302,2.9316,2.9316,320457,0
2009-10-28,2.9316,3.0143,2.8818,2.8818,443816,0
2009-10-29,2.9316,3.4781,2.9316,3.4616,470607,0
2009-10-30,3.3953,3.4286,3.0309,3.064,688532,0
2009-11-02,3.0143,3.2295,2.8818,2.9811,322789,0
2009-11-03,2.9482,3.2464,2.9316,3.1636,349216,0
2009-11-04,3.2133,3.4781,2.8984,2.9316,797167,0
2009-11-05,2.9811,3.0309,2.7659,2.8984,438047,0
2009-11-06,2.8156,2.9316,2.683,2.7328,400999,0
2009-11-09,2.7825,2.8156,2.4843,2.6996,1067591,0
2009-11-10,2.6996,2.6996,2.385,2.4678,667645,0
2009-11-11,2.5008,2.6666,2.4843,2.5672,507936,0
2009-11-12,2.5506,2.5506,2.4843,2.5008,491462,0
2009-11-13,2.5008,2.6168,2.4511,2.6168,268956,0
2009-11-16,2.6501,2.915,2.6334,2.8156,382374,0
2009-11-17,2.799,2.8652,2.6168,2.7493,414181,0
2009-11-18,2.7493,2.7659,2.6168,2.7161,372646,0
2009-11-19,2.683,2.683,2.5174,2.5506,387591,0
2009-11-20,2.534,2.5838,2.4843,2.534,422507,0
2009-11-23,2.6501,2.6501,2.3519,2.385,619341,0
2009-11-24,2.385,2.4015,2.2359,2.385,375231,0
2009-11-25,2.4015,2.4511,2.3187,2.3353,204156,0
2009-11-27,2.3187,2.3187,2.2193,2.2524,188136,0
2009-11-30,2.2359,2.6996,2.1698,2.5672,1007838,0
2009-12-01,2.6334,2.7161,2.4181,2.4511,424332,0
2009-12-02,2.4348,2.5174,2.3683,2.4511,273705,0
2009-12-03,2.4511,2.8818,2.4348,2.5506,261713,0
2009-12-04,2.5672,2.683,2.4843,2.5672,396977,0
2009-12-07,2.4843,2.6004,2.4843,2.5174,274321,0
2009-12-08,2.5008,2.5174,2.3519,2.3683,358883,0
2009-12-09,2.3187,2.385,2.1862,2.2524,491669,0
2009-12-10,2.3022,2.3353,2.1862,2.2359,396036,0
2009-12-11,2.3022,2.4348,2.2691,2.3683,636012,0
2009-12-14,2.4348,2.534,2.3187,2.4348,538037,0
2009-12-15,2.4181,2.4348,2.3187,2.3353,252467,0
2009-12-16,2.3683,2.385,2.3187,2.3187,385214,0
2009-12-17,2.2691,2.3022,2.1862,2.2524,337312,0
2009-12-18,2.2193,2.3353,2.2193,2.3353,545838,0
2009-12-21,2.3187,2.385,2.2359,2.2691,317655,0
2009-12-22,2.2029,2.3353,2.2029,2.2857,431352,0
2009-12-23,2.2359,2.4348,2.2359,2.385,594472,0
2009-12-24,2.385,2.385,2.2691,2.3022,174423,0
2009-12-28,2.3022,2.3187,2.0537,2.12,1056276,0
2009-12-29,2.1034,2.2193,2.0868,2.2193,500172,0
2009-12-30,2.1698,2.2524,2.12,2.1862,878066,0
2009-12-31,2.1698,2.2524,2.1367,2.1698,393768,0
2010-01-04,2.12,2.2359,2.12,2.1532,293069,0
2010-01-05,2.2029,2.2193,2.0868,2.0868,388299,0
2010-01-06,2.1034,2.4181,2.0868,2.2691,807731,0
2010-01-07,2.3187,2.534,2.2524,2.5008,1198076,0
2010-01-08,2.4843,2.6501,2.4015,2.4511,1067059,0
2010-01-11,2.534,2.6004,2.4015,2.4348,472917,0
2010-01-12,2.385,2.5672,2.2029,2.2524,634577,0
2010-01-13,2.2524,2.3353,2.1862,2.2691,349101,0
2010-01-14,2.2524,2.3519,2.2359,2.3353,305483,0
2010-01-15,2.3519,2.4015,2.2359,2.3683,463112,0
2010-01-19,2.3683,2.385,2.2857,2.3187,350546,0
2010-01-20,2.2857,2.3187,2.2029,2.2359,378954,0
2010-01-21,2.2359,2.2857,2.1532,2.1862,338431,0
2010-01-22,2.1698,2.2029,2.0537,2.0868,431396,0
2010-01-25,2.1862,2.2029,2.0868,2.0868,185759,0
2010-01-26,2.0868,2.1862,2.0706,2.1034,298984,0
2010-01-27,2.1034,2.1034,1.9877,2.0537,658680,0
2010-01-28,2.0706,2.1698,2.0706,2.1532,993065,0
2010-01-29,2.1532,2.1698,2.0868,2.0868,1054669,0
2010-02-01,2.1698,2.2029,2.0868,2.1367,328306,0
2010-02-02,2.1532,2.2359,2.1034,2.1367,433072,0
2010-02-03,2.12,2.1367,2.0371,2.0537,268529,0
2010-02-04,2.0371,2.0706,1.9047,1.9545,486240,0
2010-02-05,1.9707,1.9707,1.739,1.822,527693,0
2010-02-08,1.822,1.822,1.7225,1.7225,369655,0
2010-02-09,1.739,1.7887,1.6894,1.7225,288506,0
2010-02-10,1.7059,1.9047,1.6729,1.8715,422292,0
2010-02-11,1.8551,1.9213,1.8384,1.9047,250982,0
2010-02-12,1.8551,2.0041,1.7887,1.9877,308892,0
2010-02-16,1.9877,2.0371,1.9047,2.0041,398631,0
2010-02-17,2.0207,2.1367,1.9213,2.0537,554317,0
2010-02-18,2.0537,2.0706,1.9877,2.0041,388278,0
2010-02-19,2.2691,2.8818,2.1532,2.7328,4997014,0
2010-02-22,2.8984,3.1799,2.7659,2.8487,3895483,0
2010-02-23,2.8487,3.0143,2.7328,2.8321,1498386,0
2010-02-24,2.8156,2.8984,2.7659,2.8156,1010536,0
2010-02-25,2.7825,2.915,2.6501,2.8321,1018286,0
2010-02-26,2.915,2.9316,2.7328,2.8156,861147,0
2010-03-01,2.8321,2.8487,2.6004,2.7161,899563,0
2010-03-02,2.7328,2.7825,2.5672,2.6168,843506,0
2010-03-03,2.6168,2.6666,2.4843,2.5672,1076092,0
2010-03-04,2.5174,2.8652,2.5174,2.799,1432846,0
2010-03-05,2.8487,3.3455,2.7659,3.2464,3457513,0
2010-03-08,3.5444,3.627,3.3125,3.5444,2318916,0
2010-03-09,3.627,3.6436,3.3455,3.379,1636582,0
2010-03-10,3.3953,3.5609,3.3455,3.3953,1582531,0
2010-03-11,3.3953,3.5609,3.3953,3.5444,957996,0
2010-03-12,3.5609,3.7762,3.4947,3.5774,1737941,0
2010-03-15,3.6768,3.7597,3.5609,3.627,1283028,0
2010-03-16,3.6436,3.6935,3.5112,3.5609,831652,0
2010-03-17,3.627,3.6604,3.3622,3.4616,1745751,0
2010-03-18,3.5112,3.5774,3.2464,3.2628,1358380,0
2010-03-19,3.2628,3.2958,3.0474,3.0474,1733231,0
2010-03-22,3.0972,3.2295,2.9316,3.2133,945035,0
2010-03-23,3.1966,3.5279,3.1966,3.4616,1373908,0
2010-03-24,3.5279,3.627,3.3125,3.5774,1839574,0
2010-03-25,3.6604,3.859,3.5112,3.5774,2600855,0
2010-03-26,3.5774,3.6436,3.3455,3.4286,1905955,0
2010-03-29,3.4947,3.4947,3.1302,3.1799,1719582,0
2010-03-30,3.1799,3.3125,3.1799,3.1966,774869,0
2010-03-31,3.2464,3.4286,3.1636,3.2795,1713518,0
2010-04-01,3.2958,3.4286,3.2464,3.2958,1035388,0
2010-04-05,3.3622,3.445,3.2795,3.379,1042468,0
2010-04-06,3.3953,3.7267,3.3455,3.7102,2156097,0
2010-04-07,3.7597,4.0911,3.7597,3.9748,3917796,0
2010-04-08,3.8922,4.0911,3.8092,3.9585,2019548,0
2010-04-09,4.0578,4.4222,4.0082,4.389,3793899,0
2010-04-12,4.4719,4.5877,3.9915,4.1241,3581715,0
2010-04-13,4.0744,4.2234,3.9088,3.9748,2235389,0
2010-04-14,4.0409,4.4056,4.0409,4.3227,2369918,0
2010-04-15,4.3062,4.389,4.1739,4.1903,1622313,0
2010-04-16,4.1739,4.3395,3.859,3.9088,1920192,0
2010-04-19,3.9585,4.0578,3.859,3.9585,1338001,0
2010-04-20,4.0248,4.24,3.9585,4.1903,1164665,0
2010-04-21,4.2068,4.5381,4.2068,4.4222,2472622,0
2010-04-22,4.4719,5.2171,4.3062,5.0514,4786936,0
2010-04-23,5.1841,5.449,4.8197,4.919,3659834,0
2010-04-26,5.1841,5.5485,5.1013,5.3166,2679313,0
2010-04-27,5.3497,5.3827,4.886,5.0514,1897551,0
2010-04-28,5.1178,5.267,4.9687,5.2171,1338623,0
2010-04-29,6.095,7.0891,5.8134,7.0721,8899307,0
2010-04-30,7.1714,7.8673,6.6083,6.7253,6197539,0
2010-05-03,6.9061,6.9061,6.2109,6.5594,3480071,0
2010-05-04,6.2274,6.3762,5.8963,6.0123,2759509,0
2010-05-05,5.8134,6.5089,5.5981,6.3434,3017788,0
2010-05-06,6.3928,6.4428,4.6375,5.482,3762099,0
2010-05-07,5.4657,5.9459,5.1343,5.5981,4075304,0
2010-05-10,6.2774,6.3268,5.7308,6.0287,2541216,0
2010-05-11,5.8963,6.2441,5.6477,6.0123,2191200,0
2010-05-12,6.0287,6.2607,5.9459,6.1282,1270495,0
2010-05-13,5.6311,5.6311,4.7038,4.7534,8342339,0
2010-05-14,4.7038,4.7534,4.389,4.6872,3260127,0
2010-05-17,4.7865,4.8693,4.389,4.5547,1907727,0
2010-05-18,4.6208,4.7203,4.1074,4.1074,2742854,0
2010-05-19,4.0248,4.0578,3.5774,3.8092,3431221,0
2010-05-20,3.6604,3.7267,3.4947,3.5444,1526866,0
2010-05-21,3.445,4.0578,3.379,3.7597,2698997,0
2010-05-24,3.7431,3.9748,3.627,3.6935,1429588,0
2010-05-25,3.4616,3.6436,3.3125,3.627,2221201,0
2010-05-26,3.7597,4.0082,3.7597,3.8425,1967671,0
2010-05-27,3.9585,4.2234,3.9585,4.2068,1207956,0
2010-05-28,4.2068,4.3395,4.0248,4.1572,1686786,0
2010-06-01,4.1074,4.2234,3.8922,3.8922,1274262,0
2010-06-02,3.9088,3.9418,3.7431,3.8756,1233378,0
2010-06-03,3.859,4.0744,3.7597,3.7597,1520503,0
2010-06-04,3.8425,3.8425,3.4781,3.5279,1739200,0
2010-06-07,3.5609,3.6768,3.3291,3.379,1043789,0
2010-06-08,3.4286,3.5279,3.1302,3.3291,1900033,0
2010-06-09,3.3953,3.4947,3.2795,3.3291,1180598,0
2010-06-10,3.4947,3.5774,3.4117,3.5609,1446192,0
2010-06-11,3.4286,3.4947,3.3125,3.4616,1472025,0
2010-06-14,3.5609,3.6436,3.5112,3.5609,1223098,0
2010-06-15,3.5112,3.7928,3.5112,3.7762,920057,0
2010-06-16,3.7102,3.7597,3.6106,3.627,1062158,0
2010-06-17,3.6935,3.7102,3.4286,3.4781,1080859,0
2010-06-18,3.445,3.5609,3.3622,3.5112,1653894,0
2010-06-21,3.6935,3.6935,3.3291,3.3622,1263472,0
2010-06-22,3.3622,3.4781,3.2795,3.2795,1019899,0
2010-06-23,3.3291,3.4117,3.1799,3.379,1038337,0
2010-06-24,3.3455,3.3455,3.2464,3.2795,823547,0
2010-06-25,3.2133,3.4781,3.2133,3.4781,1436520,0
2010-06-28,3.4781,3.5444,3.3953,3.3953,719675,0
2010-06-29,3.3125,3.3125,3.064,3.0972,1549100,0
2010-06-30,3.1291,3.2462,3.0291,3.0957,877910,0
2010-07-01,3.0972,3.1302,2.7493,2.9811,1454935,0
2010-07-02,2.9978,3.0808,2.8487,2.9316,619113,0
2010-07-06,2.9647,3.1139,2.8156,2.8321,797995,0
2010-07-07,2.8652,3.064,2.8487,3.0474,775370,0
2010-07-08,3.1799,3.2464,3.0972,3.2295,641385,0
2010-07-09,3.2295,3.6436,3.2295,3.627,1476585,0
2010-07-12,3.5943,3.6935,3.5444,3.5444,991773,0
2010-07-13,3.7267,3.7928,3.5943,3.7102,1632109,0
2010-07-14,3.6604,3.7762,3.5112,3.5609,1594734,0
2010-07-15,3.4781,3.5943,3.3622,3.445,1291162,0
2010-07-16,3.4117,3.4117,3.2464,3.2795,783209,0
2010-07-19,3.3125,3.445,3.1966,3.3291,980276,0
2010-07-20,3.3125,3.4616,3.1799,3.445,660876,0
2010-07-21,3.5112,3.6106,3.2628,3.2958,1602269,0
2010-07-22,3.379,3.5112,3.379,3.4781,1441400,0
2010-07-23,3.8425,3.8756,3.4947,3.5112,3218275,0
2010-07-26,3.5609,3.5774,3.3622,3.4117,1838567,0
2010-07-27,3.4781,3.4947,3.3953,3.4616,971756,0
2010-07-28,3.4781,3.4781,3.3455,3.3455,604250,0
2010-07-29,3.379,3.445,3.2958,3.3953,798696,0
2010-07-30,3.3291,3.4616,3.3125,3.3125,817651,0
2010-08-02,3.3953,3.5112,3.379,3.3953,896728,0
2010-08-03,3.379,3.4117,3.2958,3.3291,431380,0
2010-08-04,3.3291,3.445,3.1966,3.4286,1339304,0
2010-08-05,3.379,3.5112,3.3455,3.4616,1182735,0
2010-08-06,3.379,3.445,3.3125,3.3622,597538,0
2010-08-09,3.3291,3.3953,3.3291,3.3622,422212,0
2010-08-10,3.2295,3.2795,2.9811,2.9978,2981879,0
2010-08-11,2.9482,2.9811,2.8156,2.8156,1159447,0
2010-08-12,2.8156,2.8321,2.5838,2.6004,1669079,0
2010-08-13,2.6501,2.7161,2.3187,2.3187,3992393,0
2010-08-16,2.3519,2.5838,2.3187,2.4678,2636339,0
2010-08-17,2.5008,2.6996,2.5008,2.5838,1798362,0
2010-08-18,2.5838,2.683,2.534,2.6334,943682,0
2010-08-19,2.6168,2.6334,2.5008,2.5506,1482122,0
2010-08-20,2.5008,2.6168,2.4511,2.6168,739883,0
2010-08-23,2.6168,2.683,2.5008,2.5008,873350,0
2010-08-24,2.4511,2.4843,2.3353,2.3683,1215699,0
2010-08-25,2.3519,2.385,2.2857,2.3519,1112097,0
2010-08-26,2.4015,2.4181,2.3187,2.3187,912640,0
2010-08-27,2.3519,2.4181,2.3187,2.4015,671042,0
2010-08-30,2.4015,2.4348,2.1862,2.2029,1230280,0
2010-08-31,2.1532,2.2857,2.1532,2.2359,808093,0
2010-09-01,2.3187,2.4678,2.2524,2.4511,1008486,0
2010-09-02,2.4348,2.5174,2.4015,2.5008,779490,0
2010-09-03,2.5672,2.6334,2.534,2.6004,606561,0
2010-09-07,2.5672,2.5672,2.4511,2.4843,580861,0
2010-09-08,2.5008,2.5672,2.4678,2.5008,716855,0
2010-09-09,2.5672,2.6004,2.4678,2.5008,778449,0
2010-09-10,2.5008,2.534,2.4678,2.4843,570114,0
2010-09-13,2.534,2.5838,2.4511,2.4843,1145663,0
2010-09-14,2.4843,2.4843,2.4181,2.4181,522762,0
2010-09-15,2.4181,2.4843,2.4015,2.4181,629609,0
2010-09-16,2.4015,2.4181,2.3353,2.3519,401123,0
2010-09-17,2.385,2.4181,2.3353,2.3683,462830,0
2010-09-20,2.3683,2.5008,2.3683,2.4843,844759,0
2010-09-21,2.4678,2.534,2.4181,2.4181,656410,0
2010-09-22,2.4181,2.4348,2.3353,2.3519,504659,0
2010-09-23,2.3187,2.4015,2.3187,2.3683,765905,0
2010-09-24,2.4348,2.5008,2.385,2.4511,842631,0
2010-09-27,2.4843,2.8487,2.4678,2.8156,2333755,0
2010-09-28,2.8818,2.8818,2.6996,2.7825,1298207,0
2010-09-29,2.7825,2.8156,2.683,2.7328,700933,0
2010-09-30,2.7659,2.8487,2.6996,2.7328,982407,0
2010-10-01,2.7659,2.8156,2.7328,2.7825,496963,0
2010-10-04,2.799,2.9482,2.7328,2.7328,2184688,0
2010-10-05,2.799,2.8487,2.7328,2.8156,803297,0
2010-10-06,2.8156,2.8652,2.7825,2.8156,704780,0
2010-10-07,2.8818,3.0309,2.8818,2.915,1482015,0
2010-10-08,2.915,2.9647,2.8487,2.9647,760373,0
2010-10-11,2.9978,3.1966,2.9978,3.1302,1328813,0
2010-10-12,3.1302,3.2464,3.1139,3.2295,1208633,0
2010-10-13,3.2958,3.4117,3.2628,3.3291,2060923,0
2010-10-14,3.3291,3.4616,3.2958,3.3622,1756928,0
2010-10-15,3.4616,3.4781,3.2958,3.379,1020689,0
2010-10-18,3.3953,3.5943,3.3953,3.5774,1705995,0
2010-10-19,3.5112,3.7431,3.4781,3.6604,2161760,0
2010-10-20,3.6935,3.7597,3.627,3.6768,1298615,0
2010-10-21,3.7267,3.9088,3.6935,3.8922,2005428,0
2010-10-22,3.9418,4.0082,3.0972,3.1302,8181146,0
2010-10-25,3.0808,3.0808,2.7328,2.7328,4301744,0
2010-10-26,2.6996,2.9811,2.6666,2.8487,2130901,0
2010-10-27,2.8156,2.8818,2.7659,2.8156,1127288,0
2010-10-28,2.8652,2.8652,2.6996,2.799,1312378,0
2010-10-29,2.7852,2.8476,2.7512,2.7852,956162,0
2010-11-01,2.799,2.799,2.534,2.5838,1958015,0
2010-11-02,2.5174,2.6004,2.4843,2.5838,1887102,0
2010-11-03,2.6168,2.8321,2.6168,2.8156,1555242,0
2010-11-04,2.8984,2.9811,2.8487,2.9647,1399813,0
2010-11-05,3.064,3.1468,2.9811,3.0972,1770316,0
2010-11-08,3.0972,3.1302,2.9316,3.1139,1257325,0
2010-11-09,3.1468,3.1799,3.0309,3.064,1006797,0
2010-11-10,3.064,3.1139,2.9811,3.064,811224,0
2010-11-11,3.0474,3.0474,2.8818,2.8984,953546,0
2010-11-12,2.8818,2.9647,2.7161,2.7161,1074671,0
2010-11-15,2.7493,2.8156,2.6996,2.7161,758239,0
2010-11-16,2.6996,2.7161,2.5838,2.6334,1070772,0
2010-11-17,2.6501,2.7328,2.6501,2.6666,922142,0
2010-11-18,2.683,2.7659,2.6168,2.6168,1170730,0
2010-11-19,2.7161,2.8321,2.6334,2.8156,1436096,0
2010-11-22,2.8487,2.9647,2.8156,2.8652,1667157,0
2010-11-23,2.8321,2.8321,2.683,2.6996,1234571,0
2010-11-24,2.7493,2.8487,2.7161,2.8156,1076213,0
2010-11-26,2.7825,2.8487,2.7659,2.8156,429447,0
2010-11-29,2.799,2.8321,2.7328,2.7825,868006,0
2010-11-30,2.7825,2.7825,2.6334,2.6666,3072064,0
2010-12-01,2.7328,2.8818,2.7328,2.8156,1567355,0
2010-12-02,2.8818,3.0309,2.8321,2.9978,2224865,0
2010-12-03,2.9811,3.0143,2.9316,3.0143,1134424,0
2010-12-06,3.0143,3.064,2.9482,3.064,1217396,0
2010-12-07,3.1139,3.1799,3.064,3.064,1615403,0
2010-12-08,3.064,3.1468,2.9811,2.9811,946925,0
2010-12-09,2.9978,3.0474,2.8984,2.9316,1382012,0
2010-12-10,2.9811,3.0808,2.8652,3.0474,1548028,0
2010-12-13,3.0808,3.5609,3.0808,3.5444,4637048,0
2010-12-14,3.5609,3.6604,3.3953,3.4616,2284036,0
2010-12-15,3.445,3.5444,3.3622,3.379,1318792,0
2010-12-16,3.4117,3.4781,3.3291,3.445,978590,0
2010-12-17,3.4616,3.6768,3.4286,3.6768,2340250,0
2010-12-20,3.6768,3.9418,3.6768,3.859,2361694,0
2010-12-21,3.859,3.9253,3.7597,3.826,1468479,0
2010-12-22,3.859,3.8756,3.6604,3.6768,1380759,0
2010-12-23,3.6935,3.7431,3.445,3.5444,2427831,0
2010-12-27,3.5279,3.6768,3.5112,3.6106,1081175,0
2010-12-28,3.627,3.7102,3.4947,3.7102,1497316,0
2010-12-29,3.7102,3.7762,3.6604,3.6935,943564,0
2010-12-30,3.6935,3.7267,3.5609,3.6106,830915,0
2010-12-31,3.5795,3.6759,3.5112,3.6248,1006096,0
2011-01-03,3.6935,3.7762,3.627,3.6436,1471172,0
2011-01-04,3.627,3.8092,3.627,3.7102,1718571,0
2011-01-05,3.7762,4.2897,3.6935,4.1903,4562942,0
2011-01-06,4.3062,4.3559,4.0744,4.1903,2782049,0
2011-01-07,4.2565,4.3559,4.1405,4.2897,1968713,0
2011-01-10,4.5547,4.7369,4.4056,4.6872,3213555,0
2011-01-11,4.8032,4.8032,4.5215,4.5381,2505602,0
2011-01-12,4.6375,5.0185,4.6044,4.9687,2554698,0
2011-01-13,4.9687,5.0514,4.8032,4.8363,2243751,0
2011-01-14,4.886,5.0185,4.7369,4.9687,2257162,0
2011-01-18,5.0681,5.0681,4.8032,4.8363,1434068,0
2011-01-19,4.8032,4.8363,4.389,4.4056,2754011,0
2011-01-20,4.3725,4.4388,4.1405,4.3395,2224368,0
2011-01-21,4.3725,4.5712,4.3725,4.5547,1331497,0
2011-01-24,4.5877,4.7865,4.5215,4.5712,1478748,0
2011-01-25,4.6706,4.8363,4.4388,4.5712,1189549,0
2011-01-26,4.7038,4.7038,4.4719,4.505,1044700,0
2011-01-27,4.6044,4.6044,4.4719,4.5215,894258,0
2011-01-28,4.6541,4.6541,4.2565,4.2897,1487110,0
2011-01-31,4.3224,4.4245,4.1239,4.1918,1902707,0
2011-02-01,4.2897,4.5547,4.1739,4.5381,1550113,0
2011-02-02,4.6044,4.8527,4.4884,4.7038,2275752,0
2011-02-03,4.6208,4.8032,4.6044,4.7865,1486520,0
2011-02-04,4.7534,5.0185,4.7534,4.886,1636138,0
2011-02-07,4.886,5.2005,4.886,5.0514,2219568,0
2011-02-08,5.0847,5.1178,4.9687,4.9853,1365742,0
2011-02-09,5.002,5.0185,4.6044,4.8197,2941322,0
2011-02-10,4.9522,5.747,4.77,5.7141,7411653,0
2011-02-11,5.6311,6.161,5.3827,5.9294,4751315,0
2011-02-14,6.0123,6.1946,5.7968,6.161,3075962,0
2011-02-15,6.2607,6.2607,5.9791,6.0453,2495467,0
2011-02-16,6.095,6.161,5.9791,5.9955,2196589,0
2011-02-18,5.9791,6.0618,5.8796,5.9459,1239790,0
2011-02-22,5.7637,5.7968,5.3497,5.482,3437988,0
2011-02-23,5.5649,5.5649,5.151,5.3,2806575,0
2011-02-24,5.3993,5.4326,5.2005,5.4326,1728459,0
2011-02-25,5.4657,5.7141,5.4657,5.6643,2130204,0
2011-02-28,5.6792,5.8294,5.6125,5.6624,2174779,0
2011-03-01,5.7141,5.8134,5.482,5.482,1406612,0
2011-03-02,5.5153,5.6147,5.449,5.5649,1252419,0
2011-03-03,5.6311,5.7968,5.5649,5.6477,1733655,0
2011-03-04,5.6643,5.7804,5.4657,5.5153,1480617,0
2011-03-07,5.4987,5.5649,5.1343,5.2836,1929744,0
2011-03-08,5.3166,5.4987,5.1178,5.4987,1369190,0
2011-03-09,5.4657,5.5649,5.267,5.267,929603,0
2011-03-10,5.2005,5.2171,4.6375,4.9687,2319423,0
2011-03-11,4.9025,5.2503,4.8032,5.2337,1434922,0
2011-03-14,4.9025,5.002,4.6706,4.77,4586593,0
2011-03-15,4.5547,4.5547,3.859,3.859,9428229,0
2011-03-16,3.859,3.8756,3.6604,3.7431,7267563,0
2011-03-17,3.8756,3.9585,3.7267,3.7431,3882002,0
2011-03-18,3.826,3.8756,3.7597,3.7928,2767214,0
2011-03-21,3.859,4.0744,3.8092,4.0248,4829493,0
2011-03-22,4.0744,4.2234,4.0578,4.1074,5531961,0
2011-03-23,4.1405,4.1903,3.9915,4.0409,3150167,0
2011-03-24,4.0911,4.1074,4.0082,4.0248,1535009,0
2011-03-25,4.0744,4.1074,3.9915,3.9915,818206,0
2011-03-28,3.9915,4.1405,3.9915,4.0248,2632640,0
2011-03-29,4.0578,4.0744,3.9585,3.9915,3725066,0
2011-03-30,4.0409,4.1572,3.9915,4.1074,1470056,0
2011-03-31,4.1584,4.2045,4.0723,4.0723,1780938,0
2011-04-01,4.1405,4.1739,4.0578,4.0744,1043275,0
2011-04-04,4.1074,4.1405,3.9748,4.0248,1449026,0
2011-04-05,4.0082,4.1074,3.9748,3.9748,1456585,0
2011-04-06,4.0578,4.0744,3.9253,4.0082,1037954,0
2011-04-07,4.0409,4.0578,3.9915,4.0248,652433,0
2011-04-08,4.0744,4.0911,3.9418,4.0248,1078318,0
2011-04-11,3.9585,4.0248,3.7267,3.7762,2202573,0
2011-04-12,3.7431,3.7928,3.5279,3.6436,2116463,0
2011-04-13,3.7102,3.826,3.6935,3.7762,1073489,0
2011-04-14,3.6935,3.826,3.6436,3.7928,1224845,0
2011-04-15,3.8092,3.9253,3.7762,3.8425,1295916,0
2011-04-18,3.7762,3.826,3.6935,3.7597,1267991,0
2011-04-19,3.7762,3.826,3.7267,3.7597,1037831,0
2011-04-20,3.859,3.859,3.7267,3.7597,786871,0
2011-04-21,3.7597,4.1405,3.7431,4.1241,1586202,0
2011-04-25,4.1405,4.4056,4.1241,4.3725,2023495,0
2011-04-26,4.4388,4.4719,4.2234,4.2897,2520425,0
2011-04-27,4.2897,4.3395,4.2068,4.2729,1133383,0
2011-04-28,4.2729,4.4884,4.2729,4.4719,1613697,0
2011-04-29,3.9917,4.1067,3.8254,4.0435,4096829,0
2011-05-02,4.0082,4.0082,3.7597,3.8425,2399116,0
2011-05-03,3.8092,3.8425,3.6106,3.6436,2431189,0
2011-05-04,3.6436,3.7267,3.4781,3.5943,1901479,0
2011-05-05,3.5279,3.7267,3.4947,3.6768,1149714,0
2011-05-06,3.6935,3.8092,3.627,3.6436,1015127,0
2011-05-09,3.7102,3.7267,3.6106,3.6436,546025,0
2011-05-10,3.6768,3.8092,3.6436,3.8092,1005367,0
2011-05-11,3.8092,3.8092,3.6935,3.7102,996166,0
2011-05-12,3.7431,3.7431,3.6106,3.7102,758555,0
2011-05-13,3.6768,3.7102,3.5943,3.6106,1089230,0
2011-05-16,3.6106,3.6935,3.5609,3.5609,930832,0
2011-05-17,3.5112,3.5774,3.445,3.5444,1310687,0
2011-05-18,3.5279,3.5774,3.0474,3.3125,4521343,0
2011-05-19,3.2958,3.4286,3.1636,3.4286,1747852,0
2011-05-20,3.3953,3.445,3.3455,3.3622,663270,0
2011-05-23,3.3291,3.3455,3.1799,3.2295,1649877,0
2011-05-24,3.2628,3.379,3.1468,3.3622,1829263,0
2011-05-25,3.3125,3.4947,3.3125,3.4117,846103,0
2011-05-26,3.4117,3.4616,3.3455,3.4286,597828,0
2011-05-27,3.4616,3.4947,3.4117,3.445,484953,0
2011-05-31,3.4773,3.5453,3.4433,3.5453,858387,0
2011-06-01,3.5112,3.5943,3.3455,3.3953,1371183,0
2011-06-02,3.445,3.5943,3.4117,3.5279,1051355,0
2011-06-03,3.4117,3.5444,3.3953,3.4286,812857,0
2011-06-06,3.379,3.4286,3.379,3.379,518166,0
2011-06-07,3.4131,3.4295,3.3129,3.3129,545568,0
2011-06-08,3.2796,3.3296,3.0623,3.0957,2027181,0
2011-06-09,3.1625,3.3129,3.0957,3.2628,966818,0
2011-06-10,3.2628,3.3622,3.2464,3.2958,732843,0
2011-06-13,3.4286,3.4286,3.2958,3.3125,604375,0
2011-06-14,3.3455,3.4781,3.3291,3.445,792310,0
2011-06-15,3.3953,3.445,3.3125,3.379,560881,0
2011-06-16,3.4131,3.48,3.3461,3.4131,461757,0
2011-06-17,3.4464,3.48,3.3461,3.3461,760732,0
2011-06-20,3.379,3.3953,3.2464,3.3455,762689,0
2011-06-21,3.3953,3.445,3.2958,3.445,711076,0
2011-06-22,3.4131,3.4633,3.3965,3.4295,1019385,0
2011-06-23,3.3461,3.4295,3.3129,3.4131,694714,0
2011-06-24,3.4295,3.4633,3.2462,3.4633,1448246,0
2011-06-27,3.4464,3.4464,3.2796,3.3795,1142695,0
2011-06-28,3.363,3.3965,3.2796,3.3296,595231,0
2011-06-29,3.3296,3.4464,3.2796,3.3795,1016953,0
2011-06-30,3.3946,3.5094,3.3601,3.4808,1147089,0
2011-07-01,3.4295,3.9699,3.0235,3.7863,3317120,0
2011-07-05,3.7695,4.0366,3.7529,3.9197,3173424,0
2011-07-06,3.9365,3.9365,3.6914,3.7472,2541260,0
2011-07-07,3.7917,3.8697,3.7637,3.825,2312527,0
2011-07-08,3.7025,3.8029,3.6806,3.7193,1654251,0
2011-07-11,3.6693,3.7025,3.5577,3.5857,1960967,0
2011-07-12,3.5857,3.7137,3.5802,3.6024,1525060,0
2011-07-13,3.6581,3.7082,3.5577,3.5857,1117101,0
2011-07-14,3.5913,3.6191,3.3405,3.363,2087826,0
2011-07-15,3.3685,3.4188,3.3296,3.3685,1628996,0
2011-07-18,3.3296,3.363,3.1457,3.157,2452136,0
2011-07-19,3.2071,3.2796,3.1514,3.2739,1978692,0
2011-07-20,3.3016,3.3574,3.1959,3.2128,1712471,0
2011-07-21,3.2684,3.3351,3.2294,3.3016,1701786,0
2011-07-22,3.3016,3.363,3.2406,3.2739,797974,0
2011-07-25,3.2182,3.2514,3.2128,3.2294,836694,0
2011-07-26,3.2406,3.2739,3.1794,3.2015,1059804,0
2011-07-27,3.1794,3.1959,3.0455,3.0565,1641889,0
2011-07-28,3.0455,3.1235,3.0066,3.0957,1587761,0
2011-07-29,3.0972,3.1824,3.0065,3.0972,1703588,0
2011-08-01,3.107,3.1402,2.9063,2.9287,2548062,0
2011-08-02,2.9043,2.9724,2.6604,2.6775,3160349,0
2011-08-03,2.7005,2.7283,2.5443,2.6781,3107279,0
2011-08-04,2.6669,2.6725,2.2606,2.2606,4401487,0
2011-08-05,2.3663,2.4388,2.099,2.2272,3351986,0
2011-08-08,2.0601,2.099,1.7372,1.8875,5074608,0
2011-08-09,2.0101,2.2272,1.921,2.2272,3086239,0
2011-08-10,2.1435,2.2774,2.088,2.1492,2933892,0
2011-08-11,2.1492,2.5834,2.1492,2.5111,3205460,0
2011-08-12,2.5613,2.5779,2.3272,2.3718,2386438,0
2011-08-15,2.4219,2.5223,2.3663,2.4554,1898849,0
2011-08-16,2.3831,2.4274,2.3163,2.3608,1224616,0
2011-08-17,2.3886,2.4388,2.3108,2.3497,1109984,0
2011-08-18,2.2606,2.2774,2.088,2.1769,1842107,0
2011-08-19,2.216,2.294,2.0433,2.0433,1424867,0
2011-08-22,2.1158,2.1326,1.8819,1.9263,2259372,0
2011-08-23,1.9486,1.9989,1.8875,1.9545,2525637,0
2011-08-24,1.9545,2.0322,1.9431,1.9655,2046475,0
2011-08-25,1.9708,1.9877,1.8875,1.9431,1854614,0
2011-08-26,1.9321,1.9486,1.8875,1.9377,1909469,0
2011-08-29,1.9486,2.2382,1.9377,2.2327,3068577,0
2011-08-30,2.2104,2.216,2.1049,2.1881,2318430,0
2011-08-31,2.2172,2.3089,2.1136,2.1654,1997024,0
2011-09-01,2.1603,2.1714,1.9933,1.9989,3235182,0
2011-09-02,1.9585,2.0162,1.9126,1.9643,1698441,0
2011-09-06,1.9116,1.9344,1.8604,1.9116,1732014,0
2011-09-07,1.9798,2.0987,1.9457,2.0933,2586422,0
2011-09-08,2.0593,2.1442,1.9798,2.0025,1513188,0
2011-09-09,1.9933,2.0713,1.9431,1.9655,1768991,0
2011-09-12,1.921,2.0544,1.921,1.9933,1429666,0
2011-09-13,2.0211,2.1435,1.9989,2.1102,2113406,0
2011-09-14,2.1326,2.1714,2.0433,2.1603,1976736,0
2011-09-15,2.1992,2.2437,2.166,2.2327,1747064,0
2011-09-16,2.2577,2.3199,2.2009,2.3199,1711687,0
2011-09-19,2.2437,2.2437,2.166,2.2049,1339010,0
2011-09-20,2.2104,2.2382,2.0268,2.0268,2006535,0
2011-09-21,2.0211,2.1102,1.9377,1.9377,2222804,0
2011-09-22,1.8986,1.9655,1.8875,1.9154,2799485,0
2011-09-23,1.9116,1.9967,1.9116,1.9344,1781199,0
2011-09-26,1.9486,1.9768,1.8709,1.9708,1423669,0
2011-09-27,2.0194,2.0421,1.9514,1.9514,2694659,0
2011-09-28,1.9626,1.9683,1.8833,1.8833,1495743,0
2011-09-29,1.9626,1.9798,1.9003,1.9626,1070553,0
2011-09-30,1.9187,1.9424,1.8724,1.8897,1844229,0
2011-10-03,1.8719,1.9457,1.7357,1.7357,2645957,0
2011-10-04,1.7245,1.8495,1.6169,1.8096,3218800,0
2011-10-05,1.8096,1.8775,1.7469,1.8378,1192050,0
2011-10-06,1.8435,1.9853,1.8096,1.9798,1924059,0
2011-10-07,1.9853,1.9912,1.8946,1.9344,1572181,0
2011-10-10,1.9853,2.0933,1.9798,2.0933,1959348,0
2011-10-11,2.0708,2.1782,2.0648,2.1669,1735676,0
2011-10-12,2.2067,2.3144,2.1728,2.3031,2668926,0
2011-10-13,2.269,2.2861,2.1669,2.2235,1232760,0
2011-10-14,2.269,2.2917,2.1782,2.2577,998873,0
2011-10-17,2.2634,2.2634,2.1214,2.1442,1047074,0
2011-10-18,2.1501,2.377,2.0874,2.3144,2270392,0
2011-10-19,2.3087,2.3939,2.2406,2.269,1502977,0
2011-10-20,2.2746,2.3199,2.218,2.2974,933884,0
2011-10-21,2.3428,2.3484,2.269,2.3144,819697,0
2011-10-24,2.3313,2.4959,2.3313,2.4903,1569998,0
2011-10-25,2.4903,2.4959,2.3313,2.3428,1325171,0
2011-10-26,2.4052,2.4789,2.3428,2.4393,1451515,0
2011-10-27,2.5242,2.6264,2.4789,2.6095,2077258,0
2011-10-28,2.6321,3.2277,2.4903,2.9327,6680852,0
2011-10-31,2.858,3.0561,2.7881,2.9513,2072789,0
2011-11-01,2.7852,2.978,2.7852,2.8816,2117745,0
2011-11-02,2.9497,3.0407,2.9043,2.9951,1360804,0
2011-11-03,3.0349,3.0634,2.9214,2.9895,1253124,0
2011-11-04,2.9638,2.9867,2.895,2.9752,998866,0
2011-11-07,2.961,2.9895,2.8422,2.9442,1018041,0
2011-11-08,2.978,2.978,2.8534,2.9043,1322148,0
2011-11-09,2.8081,2.8704,2.7739,2.7739,1417765,0
2011-11-10,2.8365,2.8534,2.74,2.7852,785856,0
2011-11-11,2.8194,2.8987,2.8081,2.8081,1032706,0
2011-11-14,2.7852,2.8081,2.6432,2.6775,1162943,0
2011-11-15,2.6489,2.7625,2.5981,2.7285,1150384,0
2011-11-16,2.6831,2.7796,2.6549,2.6775,1108172,0
2011-11-17,2.6831,2.7058,2.5924,2.6321,1130771,0
2011-11-18,2.6604,2.6662,2.5811,2.6321,535026,0
2011-11-21,2.5641,2.5752,2.4448,2.5016,921261,0
2011-11-22,2.4959,2.5301,2.3939,2.4448,665960,0
2011-11-23,2.4166,2.4393,2.2464,2.269,1385153,0
2011-11-25,2.269,2.3825,2.269,2.2974,522310,0
2011-11-28,2.4335,2.4903,2.3881,2.4903,722400,0
2011-11-29,2.5016,2.5187,2.2917,2.3144,1403369,0
2011-11-30,2.4266,2.5373,2.3915,2.5313,1622926,0
2011-12-01,2.5073,2.6662,2.4618,2.6375,1021179,0
2011-12-02,2.7058,2.7229,2.5868,2.5924,783296,0
2011-12-05,2.6489,2.7114,2.5811,2.6095,1320735,0
2011-12-06,2.5961,2.6536,2.5616,2.6077,1400344,0
2011-12-07,2.5732,2.6192,2.5099,2.6077,1803331,0
2011-12-08,2.5789,2.5902,2.516,2.5559,1674037,0
2011-12-09,2.5752,2.6036,2.5469,2.5582,896256,0
2011-12-12,2.5073,2.5752,2.4506,2.5469,853951,0
2011-12-13,2.5811,2.5924,2.4506,2.5016,1254234,0
2011-12-14,2.4618,2.5641,2.4562,2.5187,1051547,0
2011-12-15,2.5641,2.5641,2.5016,2.5357,973366,0
2011-12-16,2.5848,2.6823,2.5214,2.6366,1764821,0
2011-12-19,2.6375,2.6775,2.5016,2.5413,1051550,0
2011-12-20,2.6036,2.6775,2.5924,2.6775,1015092,0
2011-12-21,2.6717,2.7739,2.6321,2.7683,1180871,0
2011-12-22,2.7914,2.8374,2.7742,2.7798,758880,0
2011-12-23,2.8029,2.8086,2.7454,2.7685,388666,0
2011-12-27,2.7685,2.7742,2.7227,2.7227,522476,0
2011-12-28,2.7227,2.74,2.6536,2.6708,503246,0
2011-12-29,2.6767,2.7283,2.6592,2.6882,546909,0
2011-12-30,2.6662,2.6944,2.5981,2.6944,808617,0
2012-01-03,2.7742,2.826,2.7685,2.826,762682,0
2012-01-04,2.7798,2.8029,2.74,2.7454,894299,0
2012-01-05,2.7227,2.8374,2.6995,2.7914,863759,0
2012-01-06,2.7914,2.7971,2.7111,2.7857,726758,0
2012-01-09,2.8086,2.8086,2.7283,2.7342,866607,0
2012-01-10,2.7914,2.8317,2.7626,2.7626,849662,0
2012-01-11,2.757,2.9294,2.757,2.9177,1310010,0
2012-01-12,2.9121,2.9522,2.8835,2.8892,1094942,0
2012-01-13,2.8605,2.9925,2.8029,2.9752,1121408,0
2012-01-17,2.9867,3.0901,2.9237,2.9466,1338229,0
2012-01-18,2.9466,3.113,2.935,3.1073,878319,0
2012-01-19,3.136,3.2106,3.1015,3.1589,1393475,0
2012-01-20,3.1589,3.4348,3.1589,3.3772,1958306,0
2012-01-23,3.3889,3.429,3.2166,3.3085,1221319,0
2012-01-24,3.2683,3.274,3.2048,3.2625,880424,0
2012-01-25,3.2683,3.3313,3.2048,3.2969,823510,0
2012-01-26,3.32,3.383,3.2567,3.32,954612,0
2012-01-27,3.3028,3.3372,3.2567,3.2855,545128,0
2012-01-30,3.2508,3.2683,3.1935,3.2395,509594,0
2012-01-31,3.2606,3.2779,3.2019,3.2313,583488,0
2012-02-01,3.274,3.3889,3.2508,3.3601,916690,0
2012-02-02,3.3543,3.383,3.2969,3.3372,697141,0
2012-02-03,3.383,3.4923,3.3772,3.4348,1562704,0
2012-02-06,3.4749,3.4749,3.3946,3.4693,622967,0
2012-02-07,3.4693,3.5209,3.4174,3.4693,791750,0
2012-02-08,3.4808,3.5324,3.4576,3.5094,1001029,0
2012-02-09,3.498,3.6071,3.1705,3.2048,3941469,0
2012-02-10,3.1705,3.2395,3.0901,3.136,1508766,0
2012-02-13,3.1878,3.3085,3.1589,3.3028,1226205,0
2012-02-14,3.2969,3.3313,3.2221,3.2454,656354,0
2012-02-15,3.2625,3.2969,3.136,3.1418,1215065,0
2012-02-16,3.1418,3.274,3.136,3.2508,1277947,0
2012-02-17,3.2683,3.32,3.2395,3.2683,1246477,0
2012-02-21,3.2797,3.2969,3.1705,3.1935,1159710,0
2012-02-22,3.1822,3.1992,3.113,3.1189,1023463,0
2012-02-23,3.1303,3.2454,3.1303,3.2281,814009,0
2012-02-24,3.2221,3.2454,3.1878,3.2048,730347,0
2012-02-27,3.1705,3.2395,3.1476,3.1705,854509,0
2012-02-28,3.1765,3.2048,3.0958,3.1015,827166,0
2012-02-29,3.1087,3.1788,3.0388,3.0446,807306,0
2012-03-01,3.1878,3.32,3.0845,3.2106,1998905,0
2012-03-02,3.2078,3.3069,3.1846,3.2195,1049381,0
2012-03-05,3.2106,3.2508,3.1589,3.1705,620017,0
2012-03-06,2.9048,2.9689,2.8697,2.9513,8581194,0
2012-03-07,2.9631,3.0156,2.9105,3.0156,1369662,0
2012-03-08,3.0331,3.0446,2.9631,3.0096,801777,0
2012-03-09,3.0096,3.0623,3.0038,3.0156,1171595,0
2012-03-12,3.0156,3.0328,3.0039,3.0269,1434339,0
2012-03-13,3.0331,3.0855,3.0215,3.0623,1223363,0
2012-03-14,3.0561,3.0855,3.0096,3.0215,967926,0
2012-03-15,3.0386,3.0845,3.0098,3.05,1003933,0
2012-03-16,3.0561,3.0796,3.027,3.0331,1113454,0
2012-03-19,3.0331,3.0679,2.9921,3.0388,934497,0
2012-03-20,3.0388,3.0679,3.027,3.0504,500485,0
2012-03-21,3.0623,3.0739,3.0096,3.0388,943639,0
2012-03-22,3.0038,3.0331,2.9454,2.9805,795116,0
2012-03-23,2.9746,3.0623,2.9631,3.0156,750718,0
2012-03-26,3.0972,3.0972,3.0446,3.0504,978182,0
2012-03-27,3.0561,3.0855,2.9979,3.0215,963802,0
2012-03-28,3.0215,3.027,2.9398,2.9513,1344702,0
2012-03-29,2.9398,2.9631,2.9105,2.9338,1037338,0
2012-03-30,2.9689,2.9746,2.8988,2.8988,2505825,0
2012-04-02,2.893,3.027,2.893,3.0156,1246041,0
2012-04-03,3.0038,3.0331,2.9805,2.9862,881572,0
2012-04-04,2.9513,2.9689,2.9164,2.9513,1007124,0
2012-04-05,2.9454,2.9805,2.9222,2.9689,427539,0
2012-04-09,2.9222,2.9279,2.8756,2.8813,796104,0
2012-04-10,2.8813,2.9105,2.8057,2.8465,1448383,0
2012-04-11,2.8813,2.8872,2.8057,2.8288,580597,0
2012-04-12,2.8171,2.9105,2.8114,2.9048,678804,0
2012-04-13,2.893,2.9338,2.8171,2.8171,589249,0
2012-04-16,2.8347,2.8522,2.7354,2.7354,838961,0
2012-04-17,2.7531,2.8697,2.7531,2.8171,592815,0
2012-04-18,2.7997,2.8057,2.7238,2.7298,666636,0
2012-04-19,2.7298,2.7647,2.689,2.689,800340,0
2012-04-20,2.7182,2.7881,2.6948,2.7238,728389,0
2012-04-23,2.6596,2.7063,2.6365,2.6948,947875,0
2012-04-24,2.7238,2.8988,2.7238,2.893,1024301,0
2012-04-25,2.9164,2.9164,2.8057,2.8347,678898,0
2012-04-26,2.8057,2.8114,2.7588,2.794,577766,0
2012-04-27,2.794,2.8229,2.7531,2.8229,471943,0
2012-04-30,2.8171,2.8288,2.7588,2.8229,616117,0
2012-05-01,2.8229,2.8872,2.7881,2.7997,790728,0
2012-05-02,2.7823,2.8872,2.7531,2.8756,863480,0
2012-05-03,2.7122,2.7474,2.5839,2.619,3169327,0
2012-05-04,2.6015,2.6015,2.4848,2.4906,1139613,0
2012-05-07,2.4906,2.5373,2.4381,2.4848,993826,0
2012-05-08,2.4848,2.578,2.4848,2.578,749618,0
2012-05-09,2.5373,2.5432,2.4789,2.4789,610779,0
2012-05-10,2.5082,2.549,2.4848,2.4906,459607,0
2012-05-11,2.4613,2.5197,2.4496,2.4848,637406,0
2012-05-14,2.4439,2.4554,2.4088,2.4496,897987,0
2012-05-15,2.4554,2.4789,2.4266,2.4789,754706,0
2012-05-16,2.4906,2.5082,2.339,2.339,1215009,0
2012-05-17,2.3562,2.4088,2.333,2.3448,881079,0
2012-05-18,2.3448,2.3855,2.2863,2.3215,1334472,0
2012-05-21,2.3621,2.4088,2.3271,2.3739,669307,0
2012-05-22,2.3798,2.4088,2.333,2.3448,659596,0
2012-05-23,2.3271,2.3562,2.3156,2.3448,647951,0
2012-05-24,2.3621,2.403,2.3448,2.3975,401255,0
2012-05-25,2.4145,2.4496,2.3855,2.3975,496213,0
2012-05-29,2.4207,2.4381,2.333,2.3855,848075,0
2012-05-30,2.3562,2.3855,2.333,2.3681,693648,0
2012-05-31,2.3674,2.3732,2.3318,2.3732,966973,0
2012-06-01,2.3271,2.333,2.2805,2.2863,718662,0
2012-06-04,2.2923,2.339,2.2746,2.3271,1022225,0
2012-06-05,2.3318,2.391,2.314,2.3851,458975,0
2012-06-06,2.4145,2.48,2.3851,2.4681,777365,0
2012-06-07,2.5095,2.5333,2.4145,2.4324,850422,0
2012-06-08,2.4322,2.5256,2.403,2.5197,807945,0
2012-06-11,2.549,2.5605,2.4789,2.4789,659646,0
2012-06-12,2.4906,2.5313,2.4207,2.5138,924364,0
2012-06-13,2.5021,2.5722,2.4789,2.549,838006,0
2012-06-14,2.5432,2.5665,2.5082,2.549,564841,0
2012-06-15,2.5665,2.5839,2.5373,2.5722,1455091,0
2012-06-18,2.5432,2.5839,2.5197,2.5665,622187,0
2012-06-19,2.5897,2.619,2.5722,2.6072,807452,0
2012-06-20,2.5956,2.7063,2.5956,2.6829,870396,0
2012-06-21,2.6771,2.7122,2.619,2.6423,929438,0
2012-06-22,2.6759,2.7588,2.6459,2.7529,1220181,0
2012-06-25,2.689,2.7588,2.6829,2.689,452720,0
2012-06-26,2.7122,2.7182,2.6305,2.6596,287683,0
2012-06-27,2.6771,2.7238,2.6247,2.7063,203871,0
2012-06-28,2.6771,2.7414,2.6423,2.7298,234728,0
2012-06-29,2.7707,2.7823,2.6829,2.6948,571657,0
2012-07-02,2.6936,2.7944,2.6936,2.7885,446857,0
2012-07-03,2.7826,2.8539,2.7768,2.7944,290978,0
2012-07-05,2.7944,2.8478,2.7529,2.7529,390244,0
2012-07-06,2.7173,2.7768,2.7173,2.7588,391142,0
2012-07-09,2.7885,2.818,2.6402,2.7649,532925,0
2012-07-10,2.7768,2.8004,2.6995,2.7649,457012,0
2012-07-11,2.7649,2.7649,2.6936,2.7471,282298,0
2012-07-12,2.7231,2.8004,2.6639,2.7768,366442,0
2012-07-13,2.7944,2.8122,2.7353,2.7649,347277,0
2012-07-16,2.741,2.7708,2.7231,2.7292,212535,0
2012-07-17,2.7529,2.7826,2.7353,2.7471,402188,0
2012-07-18,2.7471,2.8062,2.7353,2.8004,380710,0
2012-07-19,2.8004,2.8004,2.6877,2.6877,364123,0
2012-07-20,2.6699,2.7055,2.6459,2.7055,324310,0
2012-07-23,2.6639,2.6639,2.6164,2.6223,374037,0
2012-07-24,2.6402,2.6402,2.5631,2.5987,564657,0
2012-07-25,2.6223,2.6639,2.5454,2.6581,425332,0
2012-07-26,2.6639,2.7292,2.5454,2.6995,1493856,0
2012-07-27,2.7055,2.7588,2.6283,2.6402,869824,0
2012-07-30,2.6342,2.6581,2.6164,2.6402,363732,0
2012-07-31,2.6459,2.7588,2.6402,2.7529,1196305,0
2012-08-01,2.7588,2.8597,2.7112,2.7292,1075424,0
2012-08-02,2.7231,2.8122,2.7231,2.7708,579502,0
2012-08-03,2.8122,2.8241,2.7471,2.7529,404843,0
2012-08-06,2.7649,2.8241,2.7529,2.8122,514874,0
2012-08-07,2.8241,2.8421,2.7588,2.8062,635604,0
2012-08-08,2.7708,2.8004,2.7353,2.7885,393736,0
2012-08-09,2.7768,2.8062,2.7529,2.7588,252875,0
2012-08-10,2.741,2.7588,2.7173,2.7471,289434,0
2012-08-13,2.7231,2.7588,2.6877,2.7588,308850,0
2012-08-14,2.7708,2.818,2.7471,2.7588,399358,0
2012-08-15,2.7471,2.8004,2.7292,2.7708,350208,0
2012-08-16,2.7708,2.7944,2.7173,2.7944,490797,0
2012-08-17,2.7826,2.8421,2.7826,2.836,490633,0
2012-08-20,2.83,2.8478,2.7826,2.8241,346251,0
2012-08-21,2.83,2.9012,2.8004,2.8539,713260,0
2012-08-22,2.8478,2.8895,2.8062,2.818,244031,0
2012-08-23,2.8122,2.818,2.7826,2.8122,257669,0
2012-08-24,2.7944,2.8478,2.7649,2.8478,303268,0
2012-08-27,2.8478,2.8478,2.8241,2.8478,276464,0
2012-08-28,2.8478,2.8539,2.7885,2.83,310903,0
2012-08-29,2.83,2.8478,2.7944,2.836,370577,0
2012-08-30,2.818,2.8241,2.7944,2.8062,162187,0
2012-08-31,2.836,2.8478,2.7885,2.7885,392461,0
2012-09-04,2.7885,2.836,2.7588,2.83,397007,0
2012-09-05,2.8421,2.8478,2.7649,2.8004,545800,0
2012-09-06,2.8122,2.9487,2.8122,2.9309,1202982,0
2012-09-07,2.9546,3.026,2.9131,3.0021,1139048,0
2012-09-10,2.9784,3.0672,2.9724,3.026,730508,0
2012-09-11,3.026,3.0853,3.0197,3.0376,469250,0
2012-09-12,3.0495,3.0792,3.0139,3.026,420710,0
2012-09-13,3.026,3.0672,2.9845,3.026,589603,0
2012-09-14,3.0376,3.1384,3.0376,3.097,992142,0
2012-09-17,3.091,3.1384,3.0197,3.1148,678576,0
2012-09-18,3.103,3.1445,3.0792,3.103,602146,0
2012-09-19,3.1207,3.204,3.1207,3.1624,1026421,0
2012-09-20,3.1505,3.1682,3.097,3.1562,611545,0
2012-09-21,3.1981,3.204,3.1267,3.1328,1349659,0
2012-09-24,3.1267,3.1682,3.1148,3.1445,505260,0
2012-09-25,3.1562,3.192,3.0557,3.0853,898377,0
2012-09-26,3.0853,3.1328,3.0853,3.103,415606,0
2012-09-27,3.1207,3.1328,3.091,3.1148,512258,0
2012-09-28,3.1088,3.1445,3.097,3.1148,432193,0
2012-10-01,3.1328,3.1682,3.091,3.1207,379959,0
2012-10-02,3.1445,3.1682,3.0853,3.1267,473839,0
2012-10-03,3.1267,3.192,3.1267,3.186,635579,0
2012-10-04,3.192,3.2097,3.1562,3.192,329730,0
2012-10-05,3.1981,3.2097,3.1267,3.1624,491772,0
2012-10-08,3.1328,3.1562,3.0853,3.1088,449306,0
2012-10-09,3.1513,3.1693,3.0786,3.1088,361261,0
2012-10-10,3.1088,3.1873,3.1029,3.1693,451398,0
2012-10-11,3.1934,3.1934,3.121,3.121,266064,0
2012-10-12,3.121,3.127,3.0303,3.0487,398046,0
2012-10-15,3.0487,3.0607,2.9699,3.0487,591234,0
2012-10-16,3.0668,3.0908,3.0607,3.0848,290401,0
2012-10-17,3.0968,3.1873,3.0848,3.1754,428328,0
2012-10-18,3.1814,3.1934,3.0908,3.0908,425049,0
2012-10-19,3.0726,3.1088,3.0424,3.0908,376327,0
2012-10-22,3.0786,3.133,3.0668,3.1029,252406,0
2012-10-23,3.0726,3.0968,3.0424,3.0607,276169,0
2012-10-24,3.0726,3.1632,3.0244,3.1029,301902,0
2012-10-25,3.1693,3.3263,3.1693,3.302,1886334,0
2012-10-26,3.3082,3.4409,3.3082,3.4168,1466636,0
2012-10-31,3.4289,3.4348,3.3203,3.3684,966129,0
2012-11-01,3.3684,3.4229,3.3383,3.4168,707941,0
2012-11-02,3.4168,3.4409,3.3745,3.3745,505530,0
2012-11-05,3.3865,3.4289,3.3865,3.4109,463081,0
2012-11-06,3.4109,3.4229,3.3503,3.3865,349715,0
2012-11-07,3.3383,3.3444,3.2356,3.2719,971046,0
2012-11-08,3.296,3.3082,3.1873,3.1873,536216,0
2012-11-09,3.1873,3.2418,3.1754,3.2237,431201,0
2012-11-12,3.2356,3.2779,3.2116,3.2477,313807,0
2012-11-13,3.2418,3.2599,3.2116,3.2175,264213,0
2012-11-14,3.2175,3.2175,3.0908,3.0968,883369,0
2012-11-15,3.0848,3.1148,3.0487,3.0668,489353,0
2012-11-16,3.0364,3.1934,3.0244,3.1873,507895,0
2012-11-19,3.2055,3.2477,3.2055,3.2477,387578,0
2012-11-20,3.2295,3.2779,3.2237,3.2477,320958,0
2012-11-21,3.2418,3.2599,3.2116,3.2599,293195,0
2012-11-23,3.2719,3.296,3.2538,3.2838,248549,0
2012-11-26,3.2838,3.3503,3.2779,3.3503,311817,0
2012-11-27,3.3383,3.3745,3.2901,3.3263,444959,0
2012-11-28,3.3203,3.3263,3.296,3.3263,198075,0
2012-11-29,3.3383,3.3745,3.3142,3.3203,549263,0
2012-11-30,3.3383,3.3503,3.3142,3.3503,441059,0
2012-12-03,3.3503,3.3564,3.3322,3.3564,358778,0
2012-12-04,3.3564,3.3804,3.3383,3.3804,485066,0
2012-12-05,3.3804,3.3804,3.3263,3.3444,320088,0
2012-12-06,3.3564,3.3564,3.2719,3.3564,376033,0
2012-12-07,3.3624,3.4047,3.3383,3.3383,280331,0
2012-12-10,3.3263,3.3322,3.2659,3.2779,367122,0
2012-12-11,3.296,3.3804,3.296,3.3745,734847,0
2012-12-12,3.3684,3.3804,3.3564,3.3684,465975,0
2012-12-13,3.3745,3.4109,3.3444,3.4047,489242,0
2012-12-14,3.3926,3.4469,3.3564,3.4469,474839,0
2012-12-17,3.4591,3.616,3.453,3.61,837968,0
2012-12-18,3.3745,3.3926,3.2838,3.296,16064384,0
2012-12-19,3.296,3.4109,3.2901,3.3987,3565809,0
2012-12-20,3.3865,3.4409,3.3745,3.4348,1567781,0
2012-12-21,3.3987,3.4109,3.3383,3.3804,1659548,0
2012-12-24,3.3804,3.4348,3.3503,3.3926,619867,0
2012-12-26,3.3804,3.4289,3.3383,3.4168,886939,0
2012-12-27,3.4168,3.4289,3.3564,3.4168,876623,0
2012-12-28,3.3926,3.4652,3.3804,3.4168,817495,0
2012-12-31,3.4168,3.453,3.3503,3.4109,1345726,0
2013-01-02,3.4591,3.4772,3.4168,3.4591,1398340,0
2013-01-03,3.453,3.5074,3.453,3.4891,1130341,0
2013-01-04,3.5013,3.5375,3.4772,3.5314,1130487,0
2013-01-07,3.5254,3.5435,3.4891,3.5013,1845624,0
2013-01-08,3.5254,3.61,3.5013,3.6039,2493201,0
2013-01-09,3.61,3.8153,3.6039,3.7608,3455537,0
2013-01-10,3.7729,3.8153,3.7066,3.7729,1531880,0
2013-01-11,3.7729,3.8032,3.7246,3.7427,1926031,0
2013-01-14,3.7978,3.9451,3.7551,3.9268,2714285,0
2013-01-15,4.1171,4.2582,4.0803,4.2275,3469302,0
2013-01-16,4.2275,4.2336,4.0128,4.1477,2050058,0
2013-01-17,4.16,4.2213,4.1109,4.1293,1172537,0
2013-01-18,4.1232,4.2031,4.0926,4.1909,1946587,0
2013-01-22,4.1909,4.2522,4.1477,4.1968,1268981,0
2013-01-23,4.2031,4.2827,4.16,4.2705,2689521,0
2013-01-24,4.3379,4.3747,4.2153,4.2336,1934429,0
2013-01-25,4.2522,4.2827,4.1661,4.2213,1032814,0
2013-01-28,4.2399,4.2705,4.1968,4.2522,1046696,0
2013-01-29,4.2522,4.3135,4.1909,4.2275,1351656,0
2013-01-30,4.2213,4.2951,4.209,4.2336,1143343,0
2013-01-31,4.209,4.2705,4.172,4.2275,2375704,0
2013-02-01,4.2522,4.3195,4.2336,4.2887,1356420,0
2013-02-04,4.2705,4.2951,4.209,4.2213,781244,0
2013-02-05,4.2457,4.3747,4.2399,4.3563,1423626,0
2013-02-06,4.3501,4.4178,4.2951,4.4054,1096932,0
2013-02-07,4.4054,4.4054,4.301,4.3624,1165764,0
2013-02-08,4.3685,4.4178,4.3318,4.3992,676586,0
2013-02-11,4.3992,4.4178,4.3624,4.381,689493,0
2013-02-12,4.381,4.4421,4.3563,4.387,1088940,0
2013-02-13,4.4421,4.4791,4.2951,4.3441,1708290,0
2013-02-14,4.3257,4.4178,4.3257,4.4054,941079,0
2013-02-15,4.4178,4.5218,4.3992,4.4729,1519196,0
2013-02-19,4.4791,4.5343,4.4668,4.5281,1975829,0
2013-02-20,4.5343,4.5343,4.3379,4.3441,1427667,0
2013-02-21,4.3257,4.3624,4.1845,4.2705,1731365,0
2013-02-22,4.3257,4.3624,4.2582,4.3441,1115614,0
2013-02-25,4.3624,4.3685,4.2336,4.2336,1048887,0
2013-02-26,4.2457,4.3563,4.2153,4.3195,729178,0
2013-02-27,4.2887,4.4975,4.2887,4.3992,1713407,0
2013-02-28,4.4054,4.4668,4.3747,4.4421,857074,0
2013-03-01,4.4239,4.4791,4.3747,4.4178,853457,0
2013-03-04,4.3931,4.43,4.3501,4.3992,901769,0
2013-03-05,4.4361,4.4729,4.3563,4.3624,939261,0
2013-03-06,4.3563,4.4178,4.3563,4.387,772597,0
2013-03-07,4.3747,4.3931,4.3318,4.3624,1088550,0
2013-03-08,4.4054,4.4178,4.3379,4.387,1208627,0
2013-03-11,4.387,4.4913,4.387,4.4545,1295866,0
2013-03-12,4.43,4.4607,4.381,4.43,1037784,0
2013-03-13,4.4361,4.4913,4.3931,4.4481,1336778,0
2013-03-14,4.4791,4.5896,4.4607,4.5833,2057831,0
2013-03-15,4.5833,4.6018,4.5218,4.5343,2935989,0
2013-03-18,4.5096,4.8164,4.5096,4.7981,2341696,0
2013-03-19,4.8228,5.0372,4.7185,4.7491,2696860,0
2013-03-20,4.7859,4.9945,4.7737,4.9821,2420053,0
2013-03-21,5.0066,5.0188,4.8349,4.8532,1567742,0
2013-03-22,4.8532,4.9638,4.8532,4.933,882775,0
2013-03-25,4.9821,4.9821,4.8228,4.8656,1176505,0
2013-03-26,4.884,4.9516,4.8532,4.9208,778162,0
2013-03-27,4.9085,4.9945,4.9085,4.9945,1791601,0
2013-03-28,4.7919,4.9392,4.7674,4.8902,17638307,0
2013-04-01,4.8839,4.9525,4.8465,4.9027,1481655,0
2013-04-02,4.9027,4.9648,4.809,4.8527,2301717,0
2013-04-03,4.8777,4.8963,4.6722,4.6908,1893971,0
2013-04-04,4.7094,4.7593,4.6223,4.7345,2569994,0
2013-04-05,4.6409,4.7345,4.6409,4.7157,1774269,0
2013-04-08,4.7345,4.9027,4.6783,4.8902,1542948,0
2013-04-09,4.9151,5.0458,4.9089,5.0086,2288375,0
2013-04-10,5.0024,5.0832,4.9338,5.0646,2120444,0
2013-04-11,5.0896,5.1828,5.0646,5.1705,1938243,0
2013-04-12,5.1455,5.1705,5.0896,5.1392,827769,0
2013-04-15,5.1266,5.1331,4.9275,4.9463,1453456,0
2013-04-16,4.996,5.0896,4.9774,5.0585,1085183,0
2013-04-17,5.0086,5.0148,4.8902,4.9712,1107369,0
2013-04-18,4.9648,4.9898,4.859,4.8652,1538553,0
2013-04-19,4.8715,4.9712,4.859,4.9648,1003860,0
2013-04-22,4.996,5.1582,4.9587,5.1331,1970803,0
2013-04-23,5.1517,5.2328,5.1455,5.2265,1700417,0
2013-04-24,5.2391,5.3635,5.214,5.32,1648891,0
2013-04-25,5.3449,5.3825,5.2576,5.2764,1464214,0
2013-04-26,5.2328,5.3012,5.214,5.2764,1385712,0
2013-04-29,5.2576,5.3449,5.2391,5.2951,835816,0
2013-04-30,5.3012,5.3511,5.2825,5.32,2303655,0
2013-05-01,5.2825,5.3511,5.1392,5.1643,1571148,0
2013-05-02,5.2079,5.2079,4.9836,5.0148,2320844,0
2013-05-03,5.0832,5.2639,5.0709,5.1455,1362365,0
2013-05-06,5.1331,5.3573,5.1331,5.3573,992207,0
2013-05-07,5.3825,5.4944,5.376,5.4196,1096827,0
2013-05-08,5.4384,5.4694,5.3947,5.4445,784177,0
2013-05-09,5.457,5.513,5.3885,5.4258,1388550,0
2013-05-10,5.4445,5.4819,5.3947,5.4196,602373,0
2013-05-13,5.3885,5.5067,5.3885,5.4321,1222416,0
2013-05-14,5.4321,5.4819,5.3885,5.4134,1067403,0
2013-05-15,5.3697,5.4694,5.3573,5.4196,963585,0
2013-05-16,5.3885,5.4258,5.3075,5.3137,1051969,0
2013-05-17,5.3449,5.4073,5.3012,5.3947,1042842,0
2013-05-20,5.3947,5.4258,5.3137,5.3635,750797,0
2013-05-21,5.3573,5.3947,5.3137,5.3449,739761,0
2013-05-22,5.3511,5.4507,5.1392,5.1643,1236188,0
2013-05-23,5.1019,5.1954,4.9463,5.1766,1305022,0
2013-05-24,5.1643,5.1954,5.077,5.1331,612217,0
2013-05-28,5.2017,5.2889,4.9836,5.0709,1310822,0
2013-05-29,4.9648,5.0646,4.7406,5.0086,2270403,0
2013-05-30,5.0272,5.0646,4.9275,4.94,868914,0
2013-05-31,4.8972,4.9166,4.7675,4.7807,1613238,0
2013-06-03,4.7966,4.9151,4.6409,4.7032,1677204,0
2013-06-04,4.7032,4.7656,4.5973,4.6223,1019719,0
2013-06-05,4.6346,4.7469,4.6036,4.6097,1139997,0
2013-06-06,4.6161,4.7656,4.6161,4.7593,1037696,0
2013-06-07,4.7966,4.8465,4.722,4.8277,931958,0
2013-06-10,4.8527,4.9089,4.7841,4.8152,692095,0
2013-06-11,4.7656,4.859,4.6908,4.803,811615,0
2013-06-12,4.8465,4.8465,4.6722,4.6845,953162,0
2013-06-13,4.6908,4.8839,4.6722,4.859,740028,0
2013-06-14,4.859,4.9836,4.809,4.8652,816526,0
2013-06-17,4.9151,4.94,4.7345,4.7841,834500,0
2013-06-18,4.7966,4.9338,4.7716,4.8963,961991,0
2013-06-19,4.8839,4.9212,4.7157,4.7593,1172172,0
2013-06-20,4.6845,4.6969,4.4292,4.5038,1779383,0
2013-06-21,4.5476,4.6722,4.5226,4.6722,2205394,0
2013-06-24,4.5789,4.6161,4.398,4.5476,1472288,0
2013-06-25,4.591,4.6473,4.4355,4.4539,1728114,0
2013-06-26,4.5038,4.5789,4.479,4.5101,1151650,0
2013-06-27,4.5476,4.7841,4.535,4.7841,1328919,0
2013-06-28,4.8711,4.8711,4.757,4.7695,1220682,0
2013-07-01,4.6969,4.8777,4.6969,4.7841,1474618,0
2013-07-02,4.7841,4.859,4.7406,4.7966,809675,0
2013-07-03,4.7656,4.7779,4.6845,4.7406,445025,0
2013-07-05,4.7905,4.803,4.5163,4.7345,1427574,0
2013-07-08,4.7406,4.7905,4.6346,4.6409,736705,0
2013-07-09,4.6597,4.7032,4.5725,4.6285,1121656,0
2013-07-10,4.6538,4.7425,4.6161,4.711,773679,0
2013-07-11,4.7681,4.8504,4.7299,4.844,850449,0
2013-07-12,4.8375,4.8631,4.8122,4.844,517032,0
2013-07-15,4.8504,4.8758,4.7997,4.8185,439327,0
2013-07-16,4.8061,4.8185,4.7425,4.7554,387475,0
2013-07-17,4.7681,4.8251,4.7363,4.8061,468720,0
2013-07-18,4.8375,4.8375,4.7997,4.8122,420680,0
2013-07-19,4.7997,4.8185,4.7617,4.8122,313658,0
2013-07-22,4.8061,4.8185,4.7299,4.7869,363968,0
2013-07-23,4.8185,4.8185,4.7869,4.8061,443416,0
2013-07-24,4.8185,4.8693,4.7363,4.8375,1040040,0
2013-07-25,4.8185,4.9137,4.7934,4.8821,1514132,0
2013-07-26,4.8504,4.9457,4.8504,4.8884,352552,0
2013-07-29,4.8821,4.9075,4.7869,4.7934,401797,0
2013-07-30,4.8061,4.8693,4.7743,4.8185,386838,0
2013-07-31,4.8758,4.8758,4.7869,4.7934,1382281,0
2013-08-01,4.8758,5.0216,4.7681,4.7743,1223599,0
2013-08-02,4.7299,4.7425,4.5968,4.6538,1111575,0
2013-08-05,4.6285,4.6412,4.5526,4.6285,718599,0
2013-08-06,4.6093,4.6348,4.5334,4.6285,1038622,0
2013-08-07,4.6161,4.6161,4.527,4.5843,584047,0
2013-08-08,4.6093,4.6476,4.565,4.6093,1300268,0
2013-08-09,4.6029,4.6603,4.5777,4.6161,413800,0
2013-08-12,4.5777,4.6348,4.5715,4.5968,390049,0
2013-08-13,4.5904,4.5968,4.4067,4.4509,1248427,0
2013-08-14,4.4572,4.4952,4.432,4.4383,755587,0
2013-08-15,4.3938,4.4002,4.2291,4.3178,1559351,0
2013-08-16,4.2925,4.3115,4.1531,4.1594,1778077,0
2013-08-19,4.1402,4.1658,3.9185,3.9311,2012425,0
2013-08-20,3.9373,4.1085,3.9373,4.0579,1326974,0
2013-08-21,4.0387,4.0579,3.9185,3.9754,1335256,0
2013-08-22,4.0007,4.115,4.0007,4.1021,1135316,0
2013-08-23,4.1085,4.1276,4.0641,4.0769,1346949,0
2013-08-26,4.0833,4.0896,4.0136,4.0641,959911,0
2013-08-27,4.0515,4.0515,3.9754,3.9818,946118,0
2013-08-28,3.9943,4.0198,3.9373,3.988,756763,0
2013-08-29,3.9943,4.0261,3.9566,3.9818,876021,0
2013-08-30,4.0477,4.0865,3.9767,3.9896,1339445,0
2013-09-03,3.9644,3.9966,3.9255,3.9708,805287,0
2013-09-04,3.9644,4.0744,3.9644,4.0614,1421527,0
2013-09-05,4.0873,4.1199,4.0421,4.0681,1040391,0
2013-09-06,4.1212,4.1658,4.0452,4.0579,1261085,0
2013-09-09,4.0769,4.134,4.0641,4.115,1206624,0
2013-09-10,4.1392,4.1392,4.0873,4.1003,843036,0
2013-09-11,4.2353,4.4383,4.1847,4.432,2450625,0
2013-09-12,4.4256,4.5461,4.4256,4.4509,1339016,0
2013-09-13,4.476,4.5344,4.4503,4.5085,727692,0
2013-09-16,4.565,4.5777,4.4509,4.4572,1042240,0
2013-09-17,4.4701,4.527,4.4383,4.4701,516379,0
2013-09-18,4.4765,4.5904,4.4067,4.5904,1453109,0
2013-09-19,4.6161,4.6412,4.4889,4.527,900645,0
2013-09-20,4.5473,4.5602,4.4694,4.4694,855372,0
2013-09-23,4.4572,4.565,4.4446,4.527,665688,0
2013-09-24,4.5344,4.5928,4.4825,4.5021,520143,0
2013-09-25,4.4954,4.5602,4.4954,4.4954,481132,0
2013-09-26,4.5021,4.5473,4.4954,4.5085,702209,0
2013-09-27,4.4889,4.5409,4.4631,4.4889,583733,0
2013-09-30,4.551,4.6092,4.5318,4.5705,1040536,0
2013-10-01,4.4825,4.5667,4.4503,4.5021,625602,0
2013-10-02,4.476,4.5409,4.4567,4.4825,383698,0
2013-10-03,4.4694,4.4954,4.3077,4.3529,1515823,0
2013-10-04,4.3529,4.3919,4.3205,4.3272,445848,0
2013-10-07,4.3011,4.3399,4.2883,4.3011,694322,0
2013-10-08,4.3141,4.3399,4.2105,4.2105,849992,0
2013-10-09,4.2298,4.3011,4.2234,4.2752,550355,0
2013-10-10,4.3205,4.4243,4.3141,4.4179,753539,0
2013-10-11,4.4047,4.5085,4.4047,4.5085,635603,0
2013-10-14,4.4631,4.5344,4.4372,4.5344,937549,0
2013-10-15,4.5344,4.5344,4.4179,4.4243,633810,0
2013-10-16,4.4437,4.5667,4.3853,4.5537,983829,0
2013-10-17,4.5409,4.6251,4.5214,4.5795,933951,0
2013-10-18,4.6251,4.6251,4.5537,4.5992,708835,0
2013-10-21,4.5992,4.6186,4.5667,4.5864,639060,0
2013-10-22,4.5992,4.6315,4.5344,4.5602,553875,0
2013-10-23,4.5409,4.6833,4.5344,4.6445,699704,0
2013-10-24,4.6638,4.7157,4.6509,4.7027,474322,0
2013-10-25,4.7286,4.735,4.6638,4.6898,493337,0
2013-10-28,4.7027,4.7481,4.638,4.7027,701935,0
2013-10-29,4.7157,4.7157,4.6122,4.638,880932,0
2013-10-30,4.6251,4.6769,4.6055,4.6315,800169,0
2013-10-31,4.8146,4.9861,4.6958,4.9795,2829391,0
2013-11-01,4.9034,5.0719,4.8323,5.0267,1387444,0
2013-11-04,5.0461,5.1045,4.9811,5.0786,901044,0
2013-11-05,5.0655,5.1627,5.0267,5.0915,844319,0
2013-11-06,5.1302,5.1627,5.0527,5.0786,675154,0
2013-11-07,5.1045,5.1109,4.9685,5.0136,939334,0
2013-11-08,5.0006,5.0655,4.8777,4.884,1548387,0
2013-11-11,4.8712,4.9685,4.8323,4.923,834820,0
2013-11-12,4.9166,4.9749,4.9034,4.9685,1228778,0
2013-11-13,4.9424,5.0719,4.936,4.9877,1411205,0
2013-11-14,5.0006,5.1045,4.9877,5.0655,1069084,0
2013-11-15,5.0589,5.1497,5.0527,5.1433,1249657,0
2013-11-18,5.1497,5.2339,5.0849,5.1561,1456565,0
2013-11-19,5.1433,5.2403,5.1172,5.1758,986813,0
2013-11-20,5.1885,5.2143,5.1045,5.1691,1022700,0
2013-11-21,5.1821,5.2403,5.1691,5.2211,862324,0
2013-11-22,5.2211,5.2857,5.195,5.2403,886580,0
2013-11-25,5.2728,5.3699,5.2403,5.3116,1314884,0
2013-11-26,5.3116,5.3245,5.1885,5.2143,10715485,0
2013-11-27,5.2143,5.3505,5.1758,5.3439,1109148,0
2013-11-29,5.4807,5.4807,5.3949,5.4147,447919,0
2013-12-02,5.2988,5.3374,5.2276,5.2403,823039,0
2013-12-03,5.3224,5.3751,5.3092,5.362,863806,0
2013-12-04,5.3224,5.6455,5.2763,5.6127,4260263,0
2013-12-05,5.5731,5.5926,5.507,5.5598,2732156,0
2013-12-06,5.4995,5.5319,5.2923,5.3182,1758452,0
2013-12-09,5.3439,5.4349,5.3182,5.4088,1028123,0
2013-12-10,5.3895,5.4737,5.3765,5.4023,687771,0
2013-12-11,5.4023,5.5189,5.3439,5.5124,1088725,0
2013-12-12,5.4542,5.5966,5.4542,5.506,908873,0
2013-12-13,5.5513,5.5901,5.5124,5.5189,878559,0
2013-12-16,5.5319,5.5708,5.493,5.5513,762084,0
2013-12-17,5.5513,5.7457,5.5382,5.6226,2029413,0
2013-12-18,5.6226,5.7327,5.5513,5.6873,1007115,0
2013-12-19,5.7973,5.85,5.705,5.7378,1134975,0
2013-12-20,5.7511,5.929,5.7246,5.929,1743937,0
2013-12-23,5.9359,6.0675,5.916,5.9686,1595979,0
2013-12-24,5.9819,6.0741,5.9623,5.9623,480897,0
2013-12-26,5.9753,6.0741,5.9359,5.9753,1070259,0
2013-12-27,6.0214,6.0281,5.8105,5.9359,1041880,0
2013-12-30,5.9488,5.995,5.8697,5.9359,782367,0
2013-12-31,5.9686,5.9686,5.8896,5.916,776997,0
2014-01-02,5.9027,5.9359,5.8171,5.916,794242,0
2014-01-03,5.7841,5.8433,5.7708,5.7904,775436,0
2014-01-06,5.7904,5.85,5.7577,5.8105,983912,0
2014-01-07,5.8105,5.8567,5.7246,5.7644,1088294,0
2014-01-08,5.7445,5.8038,5.6917,5.7904,1310875,0
2014-01-09,5.7904,5.8302,5.6785,5.7577,1212835,0
2014-01-10,5.7644,5.9623,5.7644,5.85,1231315,0
2014-01-13,5.8171,5.8828,5.7644,5.7904,1111736,0
2014-01-14,5.5598,5.6127,5.4872,5.5267,25115211,0
2014-01-15,5.5137,5.5796,5.507,5.5399,3203607,0
2014-01-16,5.5399,5.5731,5.5137,5.5267,2112233,0
2014-01-17,5.5137,5.5465,5.507,5.5335,1501701,0
2014-01-21,5.5532,5.5926,5.5203,5.5926,1920614,0
2014-01-22,5.6258,5.6258,5.5598,5.5862,2174371,0
2014-01-23,5.5862,5.5993,5.507,5.5203,1758182,0
2014-01-24,5.507,5.507,5.2895,5.3159,3344262,0
2014-01-27,5.4015,5.5399,5.4015,5.4938,3469727,0
2014-01-28,5.507,5.5335,5.4674,5.4938,1420622,0
2014-01-29,5.4543,5.5137,5.4412,5.4674,1373016,0
2014-01-30,5.5137,5.5598,5.4938,5.5137,1603863,0
2014-01-31,5.5005,5.6059,5.4807,5.5665,4377649,0
2014-02-03,5.5399,5.5926,5.4807,5.5335,2673436,0
2014-02-04,5.5665,5.6192,5.507,5.6192,2014537,0
2014-02-05,5.5796,5.6192,5.5598,5.5862,2320772,0
2014-02-06,5.5926,5.6192,5.5203,5.5335,1539126,0
2014-02-07,5.5598,5.5862,5.507,5.5796,2073559,0
2014-02-10,5.5731,5.6192,5.5267,5.5993,920106,0
2014-02-11,5.5993,5.6127,5.5203,5.5862,629087,0
2014-02-12,5.5731,5.5926,5.5137,5.5335,644165,0
2014-02-13,5.5005,5.5862,5.4609,5.5731,852448,0
2014-02-14,5.5796,5.5862,5.5203,5.5598,436284,0
2014-02-18,5.5465,5.6326,5.5465,5.6326,1375615,0
2014-02-19,5.6326,5.6455,5.5926,5.6059,1005727,0
2014-02-20,5.5796,5.5796,5.197,5.2104,4453184,0
2014-02-21,5.2104,5.4147,5.2037,5.4147,2393404,0
2014-02-24,5.3949,5.4872,5.3819,5.4279,1894595,0
2014-02-25,5.4213,5.4412,5.3554,5.4147,1693578,0
2014-02-26,5.4412,5.4609,5.3819,5.4412,909610,0
2014-02-27,5.4279,5.4938,5.4213,5.4475,836612,0
2014-02-28,5.4674,5.4872,5.4213,5.4807,1039358,0
2014-03-03,5.4412,5.4741,5.3686,5.4279,1056558,0
2014-03-04,5.4674,5.5137,5.4213,5.4213,2063843,0
2014-03-05,5.3949,5.5399,5.3949,5.5267,1185190,0
2014-03-06,5.5399,5.5731,5.4741,5.5335,1033877,0
2014-03-07,5.5465,5.5731,5.4213,5.4347,1051443,0
2014-03-10,5.4147,5.4872,5.3949,5.4412,928522,0
2014-03-11,5.4412,5.4475,5.3092,5.3224,1106970,0
2014-03-12,5.3159,5.4015,5.3026,5.3092,952905,0
2014-03-13,5.3357,5.3686,5.2828,5.3092,675439,0
2014-03-14,5.3026,5.3422,5.2828,5.2895,656754,0
2014-03-17,5.3092,5.4147,5.3092,5.3883,1520004,0
2014-03-18,5.3751,5.4741,5.3554,5.4741,897788,0
2014-03-19,5.4741,5.5665,5.4081,5.4741,1160643,0
2014-03-20,5.4872,5.5005,5.4147,5.4741,716725,0
2014-03-21,5.5267,5.5335,5.4807,5.507,1625126,0
2014-03-24,5.507,5.5335,5.4741,5.4938,959572,0
2014-03-25,5.5137,5.5532,5.5005,5.5203,931779,0
2014-03-26,5.5399,5.5399,5.3554,5.362,866834,0
2014-03-27,5.3686,5.4543,5.3357,5.3819,976548,0
2014-03-28,5.4147,5.5267,5.4015,5.507,569147,0
2014-03-31,5.5203,5.5993,5.4872,5.5993,1617536,0
2014-04-01,5.6059,5.6258,5.5532,5.6192,1380202,0
2014-04-02,5.5924,5.6864,5.5653,5.6596,1069420,0
2014-04-03,5.6395,5.6797,5.5988,5.6731,750645,0
2014-04-04,5.7001,5.7337,5.6125,5.6125,1049763,0
2014-04-07,5.6125,5.626,5.4174,5.4307,1278998,0
2014-04-08,5.4508,5.5383,5.4307,5.4577,789296,0
2014-04-09,5.4913,5.5116,5.3903,5.4508,815794,0
2014-04-10,5.4307,5.498,5.3365,5.3568,858195,0
2014-04-11,5.3232,5.3501,5.2085,5.249,1259386,0
2014-04-14,5.2895,5.3903,5.2759,5.3163,1021552,0
2014-04-15,5.3163,5.4105,5.2759,5.3903,858465,0
2014-04-16,5.4105,5.4443,5.3431,5.4239,836418,0
2014-04-17,5.3972,5.498,5.3501,5.498,835950,0
2014-04-21,5.4845,5.4913,5.4239,5.4913,556279,0
2014-04-22,5.4845,5.5988,5.4845,5.5317,503656,0
2014-04-23,5.5317,5.5988,5.5048,5.5586,582529,0
2014-04-24,5.572,5.572,5.4643,5.5116,722132,0
2014-04-25,5.4845,5.5653,5.4577,5.5383,822368,0
2014-04-28,5.552,5.6395,5.5183,5.5653,1090167,0
2014-04-29,5.5586,5.6462,5.4443,5.4443,1186201,0
2014-04-30,5.4508,5.5116,5.3703,5.5048,1523744,0
2014-05-01,5.5048,5.5048,5.4038,5.4508,863333,0
2014-05-02,5.4174,5.5048,5.3768,5.4038,2285503,0
2014-05-05,5.3903,5.4913,5.3768,5.4713,898380,0
2014-05-06,5.4577,5.4577,5.3232,5.3299,1689086,0
2014-05-07,5.3299,5.4508,5.3163,5.4508,1151606,0
2014-05-08,5.4174,5.5183,5.3835,5.4038,1413430,0
2014-05-09,5.3768,5.3903,5.2557,5.2692,1792895,0
2014-05-12,5.2692,5.3768,5.2692,5.3232,1149114,0
2014-05-13,5.3299,5.3768,5.2826,5.2826,1342614,0
2014-05-14,5.2557,5.3431,5.2288,5.2557,1225264,0
2014-05-15,5.2356,5.2424,5.1549,5.2424,1287539,0
2014-05-16,5.2221,5.2692,5.2021,5.2424,627490,0
2014-05-19,5.2155,5.2895,5.2021,5.2692,500510,0
2014-05-20,5.249,5.2759,5.2155,5.2624,1101116,0
2014-05-21,5.3028,5.3028,5.2221,5.2557,662423,0
2014-05-22,5.2759,5.2759,5.1952,5.2155,1013169,0
2014-05-23,5.2356,5.3365,5.2155,5.3365,1169708,0
2014-05-27,5.3431,5.4174,5.3232,5.3835,733904,0
2014-05-28,5.3835,5.3972,5.3232,5.3431,1199771,0
2014-05-29,5.3501,5.3634,5.2962,5.2962,1013852,0
2014-05-30,5.3028,5.3096,5.2624,5.2759,1227643,0
2014-06-02,5.3028,5.3299,5.2624,5.2759,494865,0
2014-06-03,5.3232,5.4038,5.2895,5.3365,1356434,0
2014-06-04,5.3299,5.3299,5.2624,5.2826,1042841,0
2014-06-05,5.3028,5.4508,5.3028,5.4307,1412440,0
2014-06-06,5.4577,5.5317,5.4376,5.4845,688920,0
2014-06-09,5.4913,5.5383,5.4713,5.4845,862753,0
2014-06-10,5.4713,5.5048,5.4038,5.4239,587557,0
2014-06-11,5.4174,5.4508,5.3568,5.3903,543326,0
2014-06-12,5.3835,5.3972,5.3232,5.3634,735274,0
2014-06-13,5.3903,5.4307,5.3634,5.4307,873771,0
2014-06-16,5.4307,5.4643,5.3972,5.4577,827431,0
2014-06-17,5.4643,5.572,5.4643,5.5317,947421,0
2014-06-18,5.5383,5.5586,5.4713,5.552,522223,0
2014-06-19,5.552,5.5988,5.5183,5.552,904329,0
2014-06-20,5.5856,5.5988,5.525,5.5586,1710962,0
2014-06-23,5.572,5.6326,5.5653,5.5787,1068564,0
2014-06-24,5.5856,5.6662,5.5452,5.552,725282,0
2014-06-25,5.5317,5.5383,5.4713,5.525,653729,0
2014-06-26,5.5452,5.552,5.4779,5.5452,502161,0
2014-06-27,5.5116,5.5787,5.5048,5.5653,1013110,0
2014-06-30,5.5452,5.5653,5.4508,5.5653,881287,0
2014-07-01,5.5856,5.6731,5.572,5.6125,1154428,0
2014-07-02,5.6192,5.6731,5.572,5.6528,740319,0
2014-07-03,5.6596,5.6596,5.5787,5.626,488734,0
2014-07-07,5.6192,5.626,5.572,5.5787,833588,0
2014-07-08,5.5787,5.6192,5.552,5.6192,1192444,0
2014-07-09,5.6192,5.6398,5.5573,5.5985,640426,0
2014-07-10,5.5573,5.5985,5.5298,5.578,649417,0
2014-07-11,5.5641,5.5985,5.5228,5.5847,769340,0
2014-07-14,5.5985,5.6261,5.5573,5.5918,599307,0
2014-07-15,5.6328,5.7017,5.5918,5.6467,1069662,0
2014-07-16,5.6467,5.6741,5.5159,5.571,1290112,0
2014-07-17,5.5435,5.5573,5.5091,5.5298,935339,0
2014-07-18,5.5159,5.5847,5.5091,5.5368,873029,0
2014-07-21,5.5228,5.5918,5.5023,5.571,935865,0
2014-07-22,5.571,5.6192,5.5368,5.5918,480364,0
2014-07-23,5.6124,5.6328,5.578,5.5847,364582,0
2014-07-24,5.6124,5.6261,5.5159,5.5298,785018,0
2014-07-25,5.5159,5.5573,5.461,5.4748,936694,0
2014-07-28,5.4816,5.5023,5.413,5.4197,978074,0
2014-07-29,5.413,5.4541,5.3922,5.3922,590814,0
2014-07-30,5.4265,5.4403,5.3785,5.413,897379,0
2014-07-31,5.4748,5.4748,5.2959,5.2959,1530151,0
2014-08-01,5.4058,5.4058,5.2202,5.2409,1332481,0
2014-08-04,5.2753,5.2822,5.1514,5.2202,1285046,0
2014-08-05,5.1927,5.1996,5.0965,5.1102,997882,0
2014-08-06,5.0965,5.2202,5.0483,5.1858,943398,0
2014-08-07,5.2202,5.2409,5.1239,5.1653,508552,0
2014-08-08,5.1583,5.2272,5.1102,5.2202,815879,0
2014-08-11,5.2477,5.3235,5.234,5.3028,748791,0
2014-08-12,5.2822,5.3028,5.2066,5.234,825665,0
2014-08-13,5.2547,5.3371,5.2272,5.2684,1578095,0
2014-08-14,5.2822,5.3303,5.2617,5.3235,637992,0
2014-08-15,5.3714,5.3714,5.2822,5.3028,547338,0
2014-08-18,5.3303,5.3922,5.3303,5.3922,800803,0
2014-08-19,5.3922,5.5228,5.3853,5.461,1117982,0
2014-08-20,5.4541,5.5091,5.4058,5.5091,561369,0
2014-08-21,5.5228,5.571,5.4816,5.5504,863720,0
2014-08-22,5.5435,5.5641,5.5159,5.5435,557002,0
2014-08-25,5.571,5.5847,5.5368,5.5435,642658,0
2014-08-26,5.5918,5.6055,5.5573,5.571,592533,0
2014-08-27,5.6055,5.6055,5.5228,5.5641,1037845,0
2014-08-28,5.5504,5.5504,5.4748,5.5159,555314,0
2014-08-29,5.5368,5.5641,5.4953,5.5641,788153,0
2014-09-02,5.5847,5.5918,5.5368,5.5504,748682,0
2014-09-03,5.578,5.6055,5.4953,5.5023,593890,0
2014-09-04,5.5298,5.5298,5.5023,5.5228,537976,0
2014-09-05,5.5091,5.5641,5.5091,5.5573,457162,0
2014-09-08,5.5641,5.6124,5.5573,5.6055,445311,0
2014-09-09,5.6055,5.6055,5.5228,5.5504,496271,0
2014-09-10,5.5504,5.5504,5.4541,5.4678,1032275,0
2014-09-11,5.461,5.5573,5.4403,5.5368,673754,0
2014-09-12,5.5228,5.5298,5.3303,5.3371,1208928,0
2014-09-15,5.3509,5.3577,5.2753,5.3028,594464,0
2014-09-16,5.2892,5.3577,5.2753,5.3303,502940,0
2014-09-17,5.344,5.4748,5.2959,5.4197,991603,0
2014-09-18,5.4265,5.4334,5.2822,5.3028,975810,0
2014-09-19,5.3509,5.399,5.2202,5.2892,1535902,0
2014-09-22,5.2617,5.2822,5.1653,5.1721,720754,0
2014-09-23,5.1721,5.1996,5.0896,5.0965,938185,0
2014-09-24,5.1032,5.1447,5.0621,5.0896,558370,0
2014-09-25,5.1447,5.1447,5.0345,5.0759,787195,0
2014-09-26,5.0896,5.1447,5.0552,5.1377,501649,0
2014-09-29,5.1102,5.1927,5.1032,5.1789,673832,0
2014-09-30,5.1927,5.1927,5.1102,5.1102,1121437,0
2014-10-01,5.1308,5.1447,5.0483,5.0826,987332,0
2014-10-02,5.0896,5.1514,5.0208,5.1239,798514,0
2014-10-03,5.1662,5.2157,5.1097,5.1169,1026645,0
2014-10-06,5.145,5.1521,5.0535,5.0605,828251,0
2014-10-07,5.0535,5.0535,4.8773,4.8914,1389004,0
2014-10-08,4.8914,5.0464,4.8844,5.0464,1410620,0
2014-10-09,5.0535,5.0888,4.9617,4.9831,939198,0
2014-10-10,4.9548,5.0393,4.9196,4.9266,1026200,0
2014-10-13,4.9408,4.99,4.9126,4.9266,790040,0
2014-10-14,4.9831,4.9972,4.8773,4.9126,1291332,0
2014-10-15,4.8632,4.9759,4.835,4.9617,996132,0
2014-10-16,4.9055,5.0605,4.8914,5.0535,914694,0
2014-10-17,5.1029,5.1521,5.0676,5.1381,841547,0
2014-10-20,5.131,5.2507,5.131,5.2084,618884,0
2014-10-21,5.2368,5.3212,5.2015,5.3071,561278,0
2014-10-22,5.3143,5.3708,5.1592,5.1734,691665,0
2014-10-23,5.2225,5.265,5.1803,5.2225,532581,0
2014-10-24,5.2225,5.2507,5.0957,5.1029,1199778,0
2014-10-27,5.0957,5.1169,5.0605,5.0818,597480,0
2014-10-28,5.1169,5.3071,5.1169,5.3071,881904,0
2014-10-29,5.3284,5.3284,5.1803,5.2438,599392,0
2014-10-30,5.1097,5.2507,5.0393,5.1874,882320,0
2014-10-31,5.3708,5.3708,5.131,5.1662,1053581,0
2014-11-03,5.2015,5.2296,5.131,5.1944,659104,0
2014-11-04,5.1592,5.1874,5.0324,5.0535,700076,0
2014-11-05,5.0746,5.1521,5.0112,5.0746,692408,0
2014-11-06,5.0818,5.1592,5.0183,5.0535,718649,0
2014-11-07,5.0676,5.145,5.0042,5.1381,663896,0
2014-11-10,5.1239,5.145,5.0393,5.131,797668,0
2014-11-11,5.131,5.145,5.0818,5.131,327726,0
2014-11-12,5.131,5.2157,5.0888,5.1381,1348769,0
2014-11-13,5.1734,5.2157,5.0888,5.0957,520115,0
2014-11-14,5.0957,5.1521,5.0888,5.1029,502894,0
2014-11-17,5.1169,5.1381,5.0112,5.0464,779194,0
2014-11-18,5.0605,5.0957,5.0042,5.0254,586674,0
2014-11-19,5.0393,5.0605,4.9689,4.9831,662853,0
2014-11-20,4.99,5.0535,4.9689,5.0464,591795,0
2014-11-21,5.1097,5.1381,5.0254,5.0676,614497,0
2014-11-24,5.0818,5.1944,5.0818,5.145,1110391,0
2014-11-25,5.145,5.1803,5.1239,5.1239,564814,0
2014-11-26,5.1381,5.1874,5.1029,5.1734,433601,0
2014-11-28,5.1874,5.2368,5.1734,5.2084,534832,0
2014-12-01,5.1874,5.3143,5.1803,5.2296,1119627,0
2014-12-02,5.2368,5.3708,5.2157,5.3636,967019,0
2014-12-03,5.3566,5.4058,5.3212,5.3776,620868,0
2014-12-04,5.3636,5.42,5.3495,5.3918,573243,0
2014-12-05,5.3848,5.4553,5.3566,5.413,614811,0
2014-12-08,5.413,5.4342,5.3425,5.3776,632956,0
2014-12-09,5.3143,5.4342,5.2579,5.42,972585,0
2014-12-10,5.413,5.42,5.3425,5.3848,724983,0
2014-12-11,5.3848,5.4342,5.2438,5.4271,727102,0
2014-12-12,5.3636,5.4482,5.2225,5.2296,883421,0
2014-12-15,5.265,5.265,4.9689,4.9759,1376803,0
2014-12-16,4.9689,5.0535,4.9477,4.99,1115960,0
2014-12-17,5.0112,5.2368,5.0042,5.2368,939433,0
2014-12-18,5.2932,5.2932,5.1803,5.2015,833037,0
2014-12-19,5.2015,5.5328,5.1803,5.5186,1943815,0
2014-12-22,5.5328,5.5892,5.4905,5.4975,1436528,0
2014-12-23,5.5398,5.568,5.4764,5.5046,734592,0
2014-12-24,5.5046,5.561,5.4693,5.4834,408287,0
2014-12-26,5.4975,5.561,5.4905,5.5186,394248,0
2014-12-29,5.5328,5.5961,5.5186,5.5328,452415,0
2014-12-30,5.5046,5.5538,5.4342,5.4764,634567,0
2014-12-31,5.4764,5.5538,5.4058,5.4058,691221,0
2015-01-02,5.4412,5.5328,5.3636,5.5328,593669,0
2015-01-05,5.3566,5.5257,5.3212,5.4764,932021,0
2015-01-06,5.2296,5.2579,4.8491,5.1662,5447375,0
2015-01-07,5.1808,5.253,5.0433,5.065,1835116,0
2015-01-08,5.1084,5.2963,5.094,5.2674,2072917,0
2015-01-09,5.2818,5.2963,5.0796,5.1374,1510631,0
2015-01-12,5.1518,5.2024,5.0579,5.1012,1052714,0
2015-01-13,5.13,5.1662,4.9422,4.9422,1631917,0
2015-01-14,4.8845,4.9928,4.8411,4.9785,1359135,0
2015-01-15,5.0002,5.0796,4.9495,5.0145,837407,0
2015-01-16,4.9785,5.1012,4.9422,5.0868,2023389,0
2015-01-20,5.0723,5.1084,4.9567,4.9785,749727,0
2015-01-21,4.9495,5.065,4.9134,5.0579,770388,0
2015-01-22,5.1084,5.2385,5.0579,5.2313,991074,0
2015-01-23,5.2024,5.2167,5.094,5.2024,596819,0
2015-01-26,5.2024,5.2385,5.1446,5.224,549143,0
2015-01-27,5.1734,5.2602,5.1518,5.224,393225,0
2015-01-28,5.253,5.253,5.1518,5.159,449651,0
2015-01-29,5.1808,5.2167,5.1012,5.2024,754491,0
2015-01-30,5.2024,5.2167,5.0723,5.094,660948,0
2015-02-02,5.1012,5.2167,5.0579,5.2097,598570,0
2015-02-03,5.2167,5.3686,5.188,5.3686,886096,0
2015-02-04,5.3252,5.3468,5.1734,5.224,591081,0
2015-02-05,5.2313,5.3686,5.2167,5.3324,458729,0
2015-02-06,5.3396,5.3468,5.2313,5.2602,555529,0
2015-02-09,5.2458,5.3252,5.224,5.2674,377290,0
2015-02-10,5.2963,5.2963,5.2024,5.224,418374,0
2015-02-11,5.2024,5.2602,5.188,5.2024,330719,0
2015-02-12,5.2385,5.318,5.2024,5.2893,555831,0
2015-02-13,5.2963,5.3541,5.2313,5.3324,496745,0
2015-02-17,5.3396,5.4697,5.2963,5.4119,384131,0
2015-02-18,5.4048,5.4264,5.376,5.4119,406548,0
2015-02-19,5.376,5.4191,5.2674,5.3252,297006,0
2015-02-20,5.3252,5.3541,5.2893,5.318,330426,0
2015-02-23,5.3035,5.3686,5.253,5.3612,431736,0
2015-02-24,5.3107,5.3107,5.1156,5.2024,1211588,0
2015-02-25,5.1518,5.2097,5.13,5.2097,1085793,0
2015-02-26,5.2385,5.376,5.1951,5.3324,732771,0
2015-02-27,5.318,5.3686,5.2602,5.3252,907010,0
2015-03-02,5.318,5.3541,5.2024,5.2893,655040,0
2015-03-03,5.2674,5.2893,5.2097,5.2602,549716,0
2015-03-04,5.2167,5.253,5.188,5.2097,330078,0
2015-03-05,5.2097,5.2602,5.1734,5.2097,314994,0
2015-03-06,5.1662,5.2097,5.094,5.1012,547917,0
2015-03-09,5.1229,5.159,5.0579,5.0796,444258,0
2015-03-10,5.0579,5.094,5.0074,5.0579,1002697,0
2015-03-11,5.0579,5.1084,5.0507,5.0796,273612,0
2015-03-12,5.13,5.253,5.1012,5.253,444121,0
2015-03-13,5.2458,5.2893,5.159,5.2167,282333,0
2015-03-16,5.2313,5.253,5.1662,5.224,312505,0
2015-03-17,5.2024,5.2024,4.8626,4.9567,4423064,0
2015-03-18,4.8701,5.0145,4.7833,5.0074,1013349,0
2015-03-19,4.9495,5.0002,4.8626,4.8701,856269,0
2015-03-20,4.8845,4.9207,4.7833,4.805,2163440,0
2015-03-23,4.8121,4.9422,4.8121,4.9061,1212090,0
2015-03-24,4.9061,4.9495,4.8626,4.8626,671645,0
2015-03-25,4.8626,4.9207,4.8194,4.8194,481071,0
2015-03-26,4.805,4.8917,4.805,4.8121,879383,0
2015-03-27,4.805,4.8772,4.805,4.8483,470830,0
2015-03-30,4.8483,4.9638,4.8121,4.9638,969203,0
2015-03-31,4.9422,4.9857,4.9207,4.9567,882052,0
2015-04-01,4.9495,5.0579,4.9495,5.0433,1289595,0
2015-04-02,5.0507,5.094,5.0074,5.0507,890037,0
2015-04-06,5.0507,5.1156,5.0217,5.065,843398,0
2015-04-07,5.0579,5.0868,5.029,5.0579,755008,0
2015-04-08,5.0801,5.1543,5.043,5.095,866345,0
2015-04-09,5.0875,5.1394,4.9688,4.9688,446310,0
2015-04-10,4.991,5.0505,4.9688,5.0208,533022,0
2015-04-13,5.0059,5.043,4.9837,4.9837,407619,0
2015-04-14,4.9688,5.028,4.9615,4.9688,456295,0
2015-04-15,5.0059,5.1024,4.9762,5.0653,597202,0
2015-04-16,5.0356,5.0727,4.9837,5.0208,356387,0
2015-04-17,4.991,5.0133,4.9465,4.9688,458857,0
2015-04-20,4.9762,5.0059,4.9615,4.9688,443514,0
2015-04-21,4.9837,5.0133,4.9688,5.0059,624455,0
2015-04-22,5.0059,5.0208,4.9392,5.0133,423021,0
2015-04-23,4.9837,5.0059,4.9615,4.9837,384968,0
2015-04-24,4.9762,5.028,4.9762,5.0059,302678,0
2015-04-27,5.0059,5.0801,4.9984,5.0133,505647,0
2015-04-28,5.0133,5.043,4.9688,4.9762,759819,0
2015-04-29,4.954,4.9762,4.8058,4.8279,1379677,0
2015-04-30,5.028,5.0356,4.7687,4.8058,1747514,0
2015-05-01,4.7909,4.7984,4.6054,4.7687,1535414,0
2015-05-04,4.7613,4.8132,4.7167,4.7538,847600,0
2015-05-05,4.7242,4.7613,4.687,4.7018,1132111,0
2015-05-06,4.6796,4.7316,4.6723,4.7093,903970,0
2015-05-07,4.687,4.8503,4.6796,4.7909,677523,0
2015-05-08,4.8132,4.8799,4.7909,4.7984,563359,0
2015-05-11,4.7761,4.8725,4.7613,4.7687,494593,0
2015-05-12,4.7613,4.8207,4.6723,4.8058,639058,0
2015-05-13,4.8207,4.8949,4.6945,4.7093,551628,0
2015-05-14,4.7464,4.7909,4.7242,4.7761,374450,0
2015-05-15,4.7613,4.8354,4.7464,4.8279,542873,0
2015-05-18,4.7909,4.8874,4.7538,4.8354,435678,0
2015-05-19,4.8279,4.8577,4.7909,4.8207,421775,0
2015-05-20,4.8279,4.8577,4.7761,4.8354,333053,0
2015-05-21,4.8354,4.8799,4.8207,4.8354,480971,0
2015-05-22,4.8132,4.8577,4.7909,4.8207,485690,0
2015-05-26,4.7761,4.7909,4.7242,4.7391,991182,0
2015-05-27,4.7464,4.7909,4.7018,4.7835,464523,0
2015-05-28,4.7687,4.8058,4.7464,4.7835,599535,0
2015-05-29,4.7687,4.7835,4.7093,4.7167,989854,0
2015-06-01,4.7391,4.7909,4.687,4.7018,829979,0
2015-06-02,4.7018,4.7835,4.7018,4.7391,556720,0
2015-06-03,4.7538,4.8132,4.7391,4.7464,657475,0
2015-06-04,4.7464,4.7687,4.7093,4.7167,519941,0
2015-06-05,4.7316,4.7984,4.7242,4.7835,567268,0
2015-06-08,4.7687,4.7984,4.7242,4.7391,326850,0
2015-06-09,4.7538,4.7538,4.6723,4.7018,639827,0
2015-06-10,4.7093,4.7687,4.6575,4.7242,483987,0
2015-06-11,4.7391,4.7391,4.6945,4.7167,514520,0
2015-06-12,4.7018,4.7316,4.6796,4.7018,785572,0
2015-06-15,4.6723,4.7093,4.6575,4.6575,642779,0
2015-06-16,4.6648,4.7018,4.5906,4.6501,1018576,0
2015-06-17,4.6723,4.7909,4.6648,4.7835,606777,0
2015-06-18,4.7984,4.8874,4.7613,4.8354,912592,0
2015-06-19,4.8058,4.8428,4.7909,4.8207,1823431,0
2015-06-22,4.8279,4.8874,4.7909,4.7984,645477,0
2015-06-23,4.8207,4.8279,4.7242,4.8058,994938,0
2015-06-24,4.8132,4.8799,4.7687,4.8428,608394,0
2015-06-25,4.865,4.8949,4.8354,4.8577,500927,0
2015-06-26,4.8577,4.8725,4.7984,4.8577,876592,0
2015-06-29,4.8132,4.8725,4.6796,4.6945,798922,0
2015-06-30,4.7167,4.7613,4.4795,4.5313,1870736,0
2015-07-01,4.5683,4.6277,4.4869,4.5536,1126583,0
2015-07-02,4.5832,4.6054,4.524,4.5462,487847,0
2015-07-06,4.524,4.5832,4.4869,4.5832,605565,0
2015-07-07,4.5683,4.598,4.4943,4.5906,776807,0
2015-07-08,4.5218,4.5831,4.4684,4.5142,640321,0
2015-07-09,4.5372,4.5677,4.4226,4.4455,864715,0
2015-07-10,4.4532,4.6518,4.4532,4.5601,739820,0
2015-07-13,4.6136,4.6594,4.5526,4.5983,745710,0
2015-07-14,4.6059,4.6898,4.5983,4.6594,500881,0
2015-07-15,4.6365,4.6822,4.5754,4.5983,555087,0
2015-07-16,4.6212,4.6822,4.5906,4.6059,453500,0
2015-07-17,4.6059,4.6365,4.5601,4.5906,288020,0
2015-07-20,4.5831,4.6288,4.4608,4.4913,487801,0
2015-07-21,4.4913,4.5142,4.4302,4.4761,466855,0
2015-07-22,4.4455,4.4838,4.308,4.4226,670957,0
2015-07-23,4.4379,4.4379,4.2087,4.2393,1030722,0
2015-07-24,4.247,4.3004,4.224,4.2318,664020,0
2015-07-27,4.224,4.2393,4.2087,4.2163,423650,0
2015-07-28,4.2393,4.2393,4.0942,4.0942,830021,0
2015-07-29,4.0942,4.331,4.0483,4.3004,762337,0
2015-07-30,4.4379,4.6059,4.3922,4.4455,1117911,0
2015-07-31,4.0942,4.1247,3.9337,4.0025,10281664,0
2015-08-03,4.0558,4.1859,4.033,4.1399,2883349,0
2015-08-04,4.1859,4.1934,4.1095,4.1399,1042502,0
2015-08-05,4.1629,4.1859,4.0789,4.0866,1382236,0
2015-08-06,4.1171,4.1323,4.0483,4.1171,998606,0
2015-08-07,4.0713,4.1247,3.9413,3.9873,1884437,0
2015-08-10,4.0025,4.0636,3.9949,4.0254,973246,0
2015-08-11,4.0406,4.1323,4.0178,4.0942,1314864,0
2015-08-12,4.1019,4.1247,4.033,4.0636,960680,0
2015-08-13,4.0713,4.1019,4.0254,4.033,615314,0
2015-08-14,4.0254,4.1399,4.0254,4.1095,719659,0
2015-08-17,4.0866,4.1859,4.0789,4.1552,942350,0
2015-08-18,4.1399,4.1934,4.1323,4.1629,573031,0
2015-08-19,4.1323,4.1859,4.0942,4.1552,633905,0
2015-08-20,4.1399,4.1552,4.0713,4.0789,516079,0
2015-08-21,4.0178,4.0942,3.972,3.9795,670432,0
2015-08-24,3.8574,4.0178,3.7811,3.804,1220376,0
2015-08-25,3.8802,3.8954,3.6893,3.7046,1672744,0
2015-08-26,3.7657,3.804,3.7046,3.7811,1606628,0
2015-08-27,3.7886,3.9185,3.7886,3.8422,1370714,0
2015-08-28,3.8497,3.9795,3.8115,3.9413,976780,0
2015-08-31,3.9261,4.0636,3.8651,3.9644,1662138,0
2015-09-01,3.9109,4.0406,3.9032,3.9644,1098144,0
2015-09-02,4.0102,4.0483,3.9795,4.0178,1537502,0
2015-09-03,4.033,4.1934,4.033,4.1171,1127860,0
2015-09-04,4.0789,4.1323,4.0483,4.1171,505870,0
2015-09-08,4.1552,4.1629,4.0713,4.1171,630239,0
2015-09-09,4.1171,4.1476,3.9949,4.0102,772418,0
2015-09-10,3.9949,4.033,3.9413,3.9873,624826,0
2015-09-11,3.9566,4.0025,3.9032,3.9873,771632,0
2015-09-14,3.972,4.0102,3.9261,3.9873,438183,0
2015-09-15,3.972,3.9795,3.8954,3.9566,740998,0
2015-09-16,3.972,4.0406,3.949,4.0178,493431,0
2015-09-17,4.0025,4.1476,3.9873,4.1095,840125,0
2015-09-18,4.0483,4.2318,4.033,4.224,1741735,0
2015-09-21,4.2163,4.3539,4.2087,4.2622,1015925,0
2015-09-22,4.224,4.2928,4.1859,4.2011,901372,0
2015-09-23,4.2087,4.2928,4.2087,4.2622,528647,0
2015-09-24,4.2622,4.2699,4.2011,4.247,428790,0
2015-09-25,4.247,4.2545,4.1323,4.1399,715338,0
2015-09-28,4.1323,4.1629,3.9185,3.9566,909226,0
2015-09-29,3.9644,3.9949,3.7811,3.8191,1025876,0
2015-09-30,3.8191,3.8727,3.6435,3.7886,2166043,0
2015-10-01,3.8115,3.8727,3.7733,3.8574,632860,0
2015-10-02,3.8422,3.949,3.8191,3.949,597905,0
2015-10-05,3.972,4.1095,3.9644,4.1019,854378,0
2015-10-06,4.1019,4.1476,4.0636,4.0942,1004665,0
2015-10-07,4.0783,4.2601,4.0783,4.2523,752427,0
2015-10-08,4.2206,4.2918,4.2127,4.276,604775,0
2015-10-09,4.2997,4.3077,4.1889,4.197,397405,0
2015-10-12,4.1889,4.2443,4.1336,4.1573,679796,0
2015-10-13,4.1178,4.1889,4.0547,4.0783,735976,0
2015-10-14,4.0942,4.1257,4.0388,4.0547,514059,0
2015-10-15,4.0547,4.11,3.9836,4.1021,1714621,0
2015-10-16,4.1178,4.197,4.031,4.1021,1094793,0
2015-10-19,4.0942,4.11,3.9598,4.0071,517386,0
2015-10-20,3.9836,4.0823,3.9836,4.0388,579275,0
2015-10-21,4.0467,4.0705,3.9836,3.9836,433843,0
2015-10-22,4.023,4.0705,3.9676,4.023,546448,0
2015-10-23,4.031,4.0467,3.9915,4.0467,349579,0
2015-10-26,4.0547,4.0625,3.9757,4.0151,513425,0
2015-10-27,4.0151,4.023,3.8491,3.865,688024,0
2015-10-28,3.857,3.9757,3.7938,3.936,661835,0
2015-10-29,3.9044,3.936,3.857,3.8807,326932,0
2015-10-30,3.936,3.9519,3.7543,3.8335,981935,0
2015-11-02,3.857,4.0625,3.8412,4.0388,702383,0
2015-11-03,4.031,4.1178,3.9993,4.0705,904249,0
2015-11-04,4.0705,4.11,3.9836,4.0071,609777,0
2015-11-05,3.9836,3.9836,3.8729,3.8887,726486,0
2015-11-06,3.8729,3.8887,3.7543,3.8175,1050130,0
2015-11-09,3.8016,3.8175,3.6674,3.6831,650296,0
2015-11-10,3.6674,3.7385,3.6515,3.6989,582633,0
2015-11-11,3.691,3.7385,3.6515,3.6989,460793,0
2015-11-12,3.6753,3.7147,3.6041,3.612,633873,0
2015-11-13,3.5883,3.6358,3.533,3.5804,876289,0
2015-11-16,3.5725,3.6199,3.4934,3.5251,814674,0
2015-11-17,3.5093,3.5408,3.3827,3.4143,837954,0
2015-11-18,3.3907,3.5568,3.3907,3.5488,823278,0
2015-11-19,3.5408,3.5568,3.4461,3.4461,493054,0
2015-11-20,3.454,3.4855,3.3827,3.3827,639188,0
2015-11-23,3.3987,3.4303,3.3117,3.3117,821254,0
2015-11-24,3.3276,3.3827,3.3117,3.3354,1094793,0
2015-11-25,3.3354,3.3987,3.3196,3.3907,619197,0
2015-11-27,3.3907,3.4697,3.3907,3.4619,322378,0
2015-11-30,3.4619,3.5172,3.3827,3.4143,1074045,0
2015-12-01,3.4143,3.454,3.3748,3.3987,753883,0
2015-12-02,3.3987,3.4381,3.3432,3.3512,755664,0
2015-12-03,3.3512,3.3671,3.2958,3.3037,722980,0
2015-12-04,3.3117,3.3196,3.2484,3.28,889952,0
2015-12-07,3.2484,3.2722,3.1772,3.2011,1109595,0
2015-12-08,2.4422,2.4898,2.2843,2.3475,6352390,0
2015-12-09,2.2763,2.3237,2.213,2.229,3427348,0
2015-12-10,2.213,2.213,2.0629,2.0787,3527172,0
2015-12-11,2.0549,2.134,1.9443,1.968,2450726,0
2015-12-14,1.9364,1.9443,1.7783,1.7942,3702611,0
2015-12-15,1.8574,2.0313,1.8179,2.0075,4878048,0
2015-12-16,2.0629,2.1815,2.0313,2.1656,2343181,0
2015-12-17,2.1737,2.2447,2.1737,2.2369,1232322,0
2015-12-18,2.2369,2.2685,2.0709,2.0787,4145231,0
2015-12-21,2.1182,2.2051,2.1182,2.1578,1229033,0
2015-12-22,2.1737,2.2209,2.1498,2.1972,982712,0
2015-12-23,2.2051,2.2369,2.1261,2.1656,1451332,0
2015-12-24,2.1737,2.229,2.1737,2.213,581244,0
2015-12-28,2.1893,2.1972,2.1261,2.134,1603421,0
2015-12-29,2.1182,2.1498,2.0471,2.0787,1979745,0
2015-12-30,2.0629,2.1261,2.0629,2.1103,1149811,0
2015-12-31,2.0865,2.1737,2.0865,2.134,1085443,0
2016-01-04,2.1182,2.1737,2.0865,2.1656,1160584,0
2016-01-05,2.1578,2.2447,2.138,2.2209,1171472,0
2016-01-06,2.2046,2.2536,2.1884,2.1965,873356,0
2016-01-07,2.164,2.2374,2.1393,2.18,2865732,0
2016-01-08,2.1718,2.1965,2.123,2.1557,1894845,0
2016-01-11,2.1475,2.1475,2.0413,2.0496,2502140,0
2016-01-12,2.0904,2.1066,1.78,1.8779,2305887,0
2016-01-13,1.8699,1.9188,1.8045,1.8127,1309505,0
2016-01-14,1.7964,1.9515,1.6169,1.8944,2191931,0
2016-01-15,1.8127,1.8454,1.6903,1.8373,1481446,0
2016-01-19,1.8373,1.8373,1.6576,1.6821,1286542,0
2016-01-20,1.6494,1.7229,1.584,1.6984,3330594,0
2016-01-21,1.7146,1.7881,1.6821,1.7146,1670562,0
2016-01-22,1.8127,1.8535,1.7678,1.8454,1306600,0
2016-01-25,1.8209,1.9107,1.7637,1.772,1182966,0
2016-01-26,1.7964,2.0804,1.7474,2.0331,1712374,0
2016-01-27,2.0006,2.0904,1.9842,2.0087,915323,0
2016-01-28,2.025,2.0984,2.0006,2.0413,744713,0
2016-01-29,2.1149,2.164,2.025,2.0904,1489518,0
2016-02-01,2.0496,2.0822,1.9678,2.0741,808495,0
2016-02-02,2.0413,2.0413,1.8862,1.8944,1002712,0
2016-02-03,1.927,1.9923,1.8535,1.9433,733373,0
2016-02-04,1.9351,1.9678,1.8373,1.8535,1785140,0
2016-02-05,1.8373,1.9025,1.8127,1.8127,1187326,0
2016-02-08,1.78,1.8127,1.7065,1.7229,1481354,0
2016-02-09,1.7065,1.7145,1.6247,1.6412,1346794,0
2016-02-10,1.6412,1.6738,1.6087,1.6169,1090292,0
2016-02-11,1.5922,1.6087,1.5105,1.5513,1675576,0
2016-02-12,1.5678,1.6412,1.5513,1.633,1563999,0
2016-02-16,1.6657,1.8373,1.6657,1.829,1163900,0
2016-02-17,1.8454,1.9597,1.8454,1.9433,1040805,0
2016-02-18,1.9597,1.9618,1.8699,1.8944,659350,0
2016-02-19,1.8779,1.9433,1.8699,1.9107,663884,0
2016-02-22,1.9433,1.9842,1.927,1.9433,675891,0
2016-02-23,1.9351,2.0087,1.9107,1.9351,532505,0
2016-02-24,1.8944,1.9678,1.8209,1.9188,916017,0
2016-02-25,1.8552,2.025,1.829,1.9842,1288213,0
2016-02-26,1.9842,2.1149,1.9639,2.0658,1494495,0
2016-02-29,2.0496,2.164,2.0496,2.1393,1018233,0
2016-03-01,2.1557,2.2699,2.123,2.2536,980837,0
2016-03-02,2.2374,2.4169,2.2374,2.3598,1127870,0
2016-03-03,2.3598,2.5312,2.3598,2.4577,1298644,0
2016-03-04,2.4985,2.564,2.368,2.3842,1413377,0
2016-03-07,2.368,2.4986,2.368,2.4496,1173486,0
2016-03-08,2.4415,2.4415,2.2374,2.2374,788514,0
2016-03-09,2.2782,2.2944,2.2127,2.2944,796387,0
2016-03-10,2.2944,2.3108,2.18,2.2046,609447,0
2016-03-11,2.2455,2.3352,2.1837,2.3108,1428453,0
2016-03-14,2.3108,2.4415,2.2782,2.368,851316,0
2016-03-15,2.368,2.3885,2.2569,2.2863,698338,0
2016-03-16,2.2699,2.368,2.2127,2.3598,659782,0
2016-03-17,2.3761,2.5149,2.319,2.4904,726965,0
2016-03-18,2.5149,2.564,2.4496,2.5558,1480280,0
2016-03-21,2.572,2.6374,2.5558,2.5558,419225,0
2016-03-22,2.5476,2.564,2.4741,2.5149,359329,0
2016-03-23,2.5312,2.564,2.3108,2.3108,585113,0
2016-03-24,2.3108,2.4823,2.2617,2.4577,662372,0
2016-03-28,2.4577,2.4577,2.3271,2.3435,567427,0
2016-03-29,2.3271,2.4741,2.2944,2.425,903388,0
2016-03-30,2.4496,2.5312,2.4087,2.5149,1048356,0
2016-03-31,2.5068,2.572,2.4741,2.564,1046497,0
2016-04-01,2.5312,2.5802,2.4332,2.5149,432476,0
2016-04-04,2.4985,2.5476,2.3352,2.368,1140480,0
2016-04-05,2.4007,2.4332,2.3435,2.368,815256,0
2016-04-06,2.368,2.41,2.3004,2.4017,465618,0
2016-04-07,2.3848,2.4437,2.3173,2.3426,478094,0
2016-04-08,2.368,2.4437,2.3512,2.4017,578559,0
2016-04-11,2.4269,2.4607,2.3764,2.3848,478021,0
2016-04-12,2.3848,2.4607,2.3426,2.41,523171,0
2016-04-13,2.4017,2.4522,2.3764,2.4269,637562,0
2016-04-14,2.4269,2.4437,2.3671,2.4184,543810,0
2016-04-15,2.4017,2.4607,2.3878,2.41,479841,0
2016-04-18,2.4184,2.4437,2.368,2.4355,444505,0
2016-04-19,2.4522,2.4775,2.3975,2.4437,618285,0
2016-04-20,2.4437,2.469,2.3931,2.4355,626565,0
2016-04-21,2.4355,2.469,2.368,2.4017,703828,0
2016-04-22,2.3764,2.4522,2.3764,2.4184,409938,0
2016-04-25,2.4355,2.4522,2.3848,2.4522,586213,0
2016-04-26,2.4607,2.6882,2.4522,2.6292,1876411,0
2016-04-27,2.6122,2.6712,2.5955,2.6292,480902,0
2016-04-28,2.6459,2.6882,2.5532,2.5532,587901,0
2016-04-29,2.5701,2.6122,2.4859,2.5618,820812,0
2016-05-02,2.5701,2.6292,2.5365,2.6122,506514,0
2016-05-03,2.5701,2.5786,2.3931,2.4607,698966,0
2016-05-04,2.4522,2.5281,2.427,2.5281,510801,0
2016-05-05,2.5532,2.5618,2.4437,2.469,567041,0
2016-05-06,2.4437,2.5449,2.4356,2.5113,406832,0
2016-05-09,2.4607,2.6122,2.4017,2.5701,1113888,0
2016-05-10,2.5618,2.6459,2.5113,2.604,708329,0
2016-05-11,2.5955,2.7386,2.5532,2.5786,1284033,0
2016-05-12,2.6208,2.6292,2.4944,2.5113,794378,0
2016-05-13,2.5113,2.5701,2.4935,2.5365,420869,0
2016-05-16,2.5281,2.6122,2.5196,2.587,563977,0
2016-05-17,2.5532,2.6375,2.5281,2.5786,858576,0
2016-05-18,2.5365,2.6122,2.4859,2.5113,490847,0
2016-05-19,2.4775,2.5449,2.4522,2.5365,924642,0
2016-05-20,2.5449,2.5659,2.5028,2.5532,480916,0
2016-05-23,2.5532,2.6713,2.5532,2.6122,687890,0
2016-05-24,2.5955,2.7556,2.5955,2.7473,2031674,0
2016-05-25,2.764,2.8483,2.7556,2.7809,951601,0
2016-05-26,2.7892,2.8483,2.7386,2.764,536715,0
2016-05-27,2.7724,2.8314,2.7473,2.7977,447822,0
2016-05-31,2.8314,2.8314,2.764,2.7977,577259,0
2016-06-01,2.764,2.823,2.7513,2.823,568100,0
2016-06-02,2.8062,2.8314,2.7556,2.7977,295972,0
2016-06-03,2.8567,2.8567,2.6292,2.6713,793563,0
2016-06-06,2.6713,2.7473,2.6545,2.705,769470,0
2016-06-07,2.705,2.7892,2.705,2.7809,535011,0
2016-06-08,2.7809,2.7977,2.7219,2.7303,479826,0
2016-06-09,2.7134,2.764,2.6713,2.7473,348697,0
2016-06-10,2.6965,2.7303,2.6122,2.6292,669603,0
2016-06-13,2.6122,2.6629,2.5281,2.5701,471123,0
2016-06-14,2.5365,2.587,2.469,2.5113,503921,0
2016-06-15,2.5196,2.6545,2.5007,2.604,325413,0
2016-06-16,2.587,2.6459,2.5113,2.6375,366933,0
2016-06-17,2.6545,2.7556,2.6122,2.7134,1824414,0
2016-06-20,2.7556,2.7724,2.6713,2.6797,412564,0
2016-06-21,2.7134,2.7134,2.6208,2.6459,320867,0
2016-06-22,2.6545,2.6545,2.5701,2.5701,311280,0
2016-06-23,2.6122,2.7134,2.6122,2.6882,489596,0
2016-06-24,2.5449,2.6545,2.5365,2.587,1025643,0
2016-06-27,2.5532,2.5618,2.4355,2.4859,950219,0
2016-06-28,2.5113,2.6122,2.4859,2.604,547571,0
2016-06-29,2.6459,2.6797,2.5955,2.6459,626148,0
2016-06-30,2.6797,2.6797,2.587,2.6375,546292,0
2016-07-01,2.6459,2.705,2.6459,2.6629,713340,0
2016-07-05,2.6545,2.6965,2.5786,2.6208,775696,0
2016-07-06,2.6034,2.6295,2.5426,2.612,508357,0
2016-07-07,2.6208,2.6381,2.5253,2.6034,683133,0
2016-07-08,2.6381,2.6728,2.6034,2.6468,532993,0
2016-07-11,2.6728,2.7509,2.6554,2.7335,638138,0
2016-07-12,2.7422,2.8464,2.7249,2.8464,1035938,0
2016-07-13,2.8811,2.8984,2.7596,2.777,485453,0
2016-07-14,2.7856,2.7943,2.7074,2.7162,290137,0
2016-07-15,2.7422,2.7422,2.6468,2.6901,351325,0
2016-07-18,2.6816,2.7943,2.6642,2.777,657812,0
2016-07-19,2.7856,2.7943,2.7596,2.7683,239122,0
2016-07-20,2.7856,2.8464,2.7422,2.8117,462679,0
2016-07-21,2.7943,2.829,2.6988,2.7074,397079,0
2016-07-22,2.7249,2.7856,2.7249,2.7596,236236,0
2016-07-25,2.7683,2.7683,2.7335,2.7509,274112,0
2016-07-26,2.7422,2.8248,2.7422,2.8117,443189,0
2016-07-27,2.803,2.829,2.7509,2.8117,312451,0
2016-07-28,2.7856,2.829,2.7683,2.8203,235187,0
2016-07-29,2.855,2.855,2.7509,2.7509,527257,0
2016-08-01,2.7596,2.8117,2.7162,2.7422,500633,0
2016-08-02,2.7509,2.7509,2.6816,2.6901,367291,0
2016-08-03,2.7074,2.8117,2.6901,2.7856,352820,0
2016-08-04,2.7683,2.8464,2.7683,2.7943,395951,0
2016-08-05,2.7596,2.829,2.6728,2.7335,1193756,0
2016-08-08,2.7074,2.8203,2.6816,2.6901,539362,0
2016-08-09,2.7074,2.7683,2.6728,2.6901,554978,0
2016-08-10,2.6901,2.7422,2.6295,2.6381,505646,0
2016-08-11,2.6468,2.6642,2.4993,2.6034,963047,0
2016-08-12,2.612,2.6728,2.6034,2.6468,574191,0
2016-08-15,2.6295,2.6901,2.6181,2.6381,317572,0
2016-08-16,2.6034,2.6642,2.56,2.5861,419082,0
2016-08-17,2.56,2.6295,2.5384,2.6295,428058,0
2016-08-18,2.612,2.6901,2.612,2.6728,460600,0
2016-08-19,2.6554,2.6816,2.6034,2.6554,358571,0
2016-08-22,2.6295,2.6554,2.612,2.6554,261165,0
2016-08-23,2.6381,2.7074,2.6381,2.6468,417881,0
2016-08-24,2.6295,2.6816,2.6034,2.6208,248076,0
2016-08-25,2.6034,2.6381,2.6034,2.612,184245,0
2016-08-26,2.612,2.6642,2.56,2.6034,336813,0
2016-08-29,2.6208,2.6554,2.5861,2.612,976102,0
2016-08-30,2.6208,2.6468,2.5947,2.6381,548606,0
2016-08-31,2.6295,2.7335,2.6034,2.7249,932906,0
2016-09-01,2.6988,2.7097,2.612,2.6208,421820,0
2016-09-02,2.6381,2.6988,2.6381,2.6816,350481,0
2016-09-06,2.6901,2.7476,2.6468,2.7335,493599,0
2016-09-07,2.7162,2.7509,2.6728,2.6988,389434,0
2016-09-08,2.7074,2.7074,2.6642,2.6816,221812,0
2016-09-09,2.6816,2.6901,2.6034,2.6468,1842283,0
2016-09-12,2.6295,2.6988,2.6034,2.6468,620039,0
2016-09-13,2.612,2.6728,2.612,2.6554,1592429,0
2016-09-14,2.6554,2.6728,2.612,2.6381,1333593,0
2016-09-15,2.6295,2.6554,2.5773,2.5947,413027,0
2016-09-16,2.5773,2.6901,2.5513,2.6816,1140449,0
2016-09-19,2.6901,2.7335,2.6554,2.7249,462704,0
2016-09-20,2.7335,2.803,2.7249,2.7943,653424,0
2016-09-21,2.803,2.9071,2.7943,2.8984,753486,0
2016-09-22,2.9331,2.9505,2.9071,2.9245,691756,0
2016-09-23,2.9245,2.9505,2.9158,2.9245,438420,0
2016-09-26,2.9245,2.9505,2.9071,2.9245,674481,0
2016-09-27,2.9331,2.9331,2.777,2.803,810386,0
2016-09-28,2.8464,2.8464,2.7249,2.8203,705736,0
2016-09-29,2.8464,2.8811,2.8081,2.8464,477011,0
2016-09-30,2.8376,2.9331,2.8117,2.9331,765155,0
2016-10-03,2.9331,2.9419,2.8811,2.9158,499174,0
2016-10-04,2.9419,2.9419,2.7509,2.777,547232,0
2016-10-05,2.8305,2.8464,2.7412,2.7412,603686,0
2016-10-06,2.7501,2.7501,2.6252,2.643,667592,0
2016-10-07,2.768,2.7948,2.643,2.643,681966,0
2016-10-10,2.6787,2.7591,2.6683,2.7055,526576,0
2016-10-11,2.7591,2.777,2.6787,2.6877,471203,0
2016-10-12,2.6787,2.7324,2.652,2.6787,531408,0
2016-10-13,2.6787,2.7233,2.6608,2.6787,407304,0
2016-10-14,2.6787,2.7044,2.634,2.634,436424,0
2016-10-17,2.634,2.652,2.6162,2.643,239906,0
2016-10-18,2.6608,2.7324,2.643,2.7324,367010,0
2016-10-19,2.7412,2.8216,2.7145,2.7948,417785,0
2016-10-20,2.8216,2.8216,2.768,2.7948,245040,0
2016-10-21,2.7591,2.8127,2.7591,2.7859,361738,0
2016-10-24,2.8037,2.8663,2.8037,2.8484,344504,0
2016-10-25,2.8484,2.8663,2.8216,2.8484,254580,0
2016-10-26,2.8484,2.8484,2.768,2.777,366008,0
2016-10-27,2.777,2.7859,2.6877,2.6877,362751,0
2016-10-28,2.7324,2.7501,2.6877,2.7055,300208,0
2016-10-31,2.7233,2.7501,2.7145,2.7233,558814,0
2016-11-01,2.7145,2.7412,2.652,2.6608,378237,0
2016-11-02,2.6787,2.6787,2.5627,2.5627,657455,0
2016-11-03,2.5537,2.6252,2.2948,2.3037,1296685,0
2016-11-04,2.2858,2.3216,2.152,2.3037,1055587,0
2016-11-07,2.3126,2.4823,2.3037,2.4108,708761,0
2016-11-08,2.4108,2.4198,2.3305,2.3305,351903,0
2016-11-09,2.2948,2.4555,2.2322,2.4108,598219,0
2016-11-10,2.4466,2.4823,2.3305,2.402,645082,0
2016-11-11,2.402,2.5805,2.3752,2.5627,692082,0
2016-11-14,2.5894,2.6787,2.5805,2.6252,603453,0
2016-11-15,2.6608,2.6787,2.6162,2.6608,501153,0
2016-11-16,2.6608,2.7324,2.6608,2.7324,462209,0
2016-11-17,2.7412,2.768,2.634,2.6787,536674,0
2016-11-18,2.6877,2.7501,2.6787,2.7233,486174,0
2016-11-21,2.7859,2.7859,2.6743,2.7233,422225,0
2016-11-22,2.7501,2.768,2.7145,2.7591,309030,0
2016-11-23,2.7591,2.768,2.7145,2.7591,312466,0
2016-11-25,2.7591,2.768,2.7189,2.7501,147266,0
2016-11-28,2.7501,2.7591,2.7233,2.7412,281440,0
2016-11-29,2.7591,2.7859,2.7233,2.7412,399268,0
2016-11-30,2.7591,2.7591,2.6877,2.7412,421134,0
2016-12-01,2.7412,2.768,2.652,2.7055,433423,0
2016-12-02,2.7324,2.7324,2.652,2.7055,275496,0
2016-12-05,2.7233,2.768,2.6877,2.768,609755,0
2016-12-06,2.7591,2.8573,2.7591,2.8394,657039,0
2016-12-07,2.8573,2.8573,2.8037,2.8573,428134,0
2016-12-08,2.8484,2.9019,2.8139,2.9019,612246,0
2016-12-09,2.9019,2.9466,2.8752,2.9377,604508,0
2016-12-12,2.9466,2.9466,2.9109,2.9377,283455,0
2016-12-13,2.9466,2.9466,2.8484,2.9466,555451,0
2016-12-14,2.9287,2.9377,2.8127,2.8484,338237,0
2016-12-15,2.8484,2.9287,2.7948,2.8752,451142,0
2016-12-16,2.884,3.0359,2.8663,3.0091,1205900,0
2016-12-19,2.9556,3.0269,2.9377,2.9377,572712,0
2016-12-20,2.9644,3.0091,2.9377,3.0091,518637,0
2016-12-21,3.0091,3.0359,3.0002,3.0091,432608,0
2016-12-22,3.0091,3.0091,2.9377,2.9556,406188,0
2016-12-23,2.9644,3.018,2.9018,2.9912,339530,0
2016-12-27,3.0269,3.0269,2.9556,2.9556,266677,0
2016-12-28,2.9912,3.018,2.9556,2.9912,386921,0
2016-12-29,3.0091,3.0805,3.0091,3.0359,403887,0
2016-12-30,3.0359,3.0537,2.9287,3.0002,491804,0
2017-01-03,3.0627,3.2144,3.0359,3.2056,787537,0
2017-01-04,3.2412,3.3931,3.1787,3.3842,769397,0
2017-01-05,3.4109,3.4109,3.277,3.3038,845934,0
2017-01-06,3.3038,3.3404,3.2809,3.3129,371348,0
2017-01-09,3.3221,3.3312,3.2122,3.2214,422226,0
2017-01-10,3.2488,3.3404,3.1848,3.3221,419947,0
2017-01-11,3.2946,3.3312,3.2856,3.3312,445187,0
2017-01-12,3.3221,3.3221,3.2488,3.2946,296449,0
2017-01-13,3.3129,3.3404,3.2854,3.3312,298530,0
2017-01-17,3.3312,3.3404,3.2488,3.3221,378719,0
2017-01-18,3.3312,3.345,3.2488,3.3404,370827,0
2017-01-19,3.3221,3.3312,3.2854,3.3129,294351,0
2017-01-20,3.3129,3.3769,3.3129,3.3587,441249,0
2017-01-23,3.3587,3.3953,3.3587,3.3953,383149,0
2017-01-24,3.4044,3.4044,3.3312,3.3953,250291,0
2017-01-25,3.4044,3.4228,3.345,3.3769,270878,0
2017-01-26,3.3862,3.4685,3.3587,3.441,275805,0
2017-01-27,3.441,3.4594,3.3404,3.3678,207983,0
2017-01-30,3.3404,3.3495,3.2397,3.2488,463317,0
2017-01-31,3.2946,3.3129,3.1482,3.1665,900403,0
2017-02-01,3.2214,3.3358,3.1756,3.2854,496414,0
2017-02-02,3.3129,3.3266,3.2488,3.2854,259095,0
2017-02-03,3.3038,3.3495,3.3038,3.3404,196969,0
2017-02-06,3.2946,3.3862,3.2672,3.2763,335884,0
2017-02-07,3.3038,3.3769,3.2488,3.2488,365944,0
2017-02-08,3.2672,3.3266,3.1573,3.2672,402161,0
2017-02-09,3.2854,3.3678,3.2672,3.3038,431236,0
2017-02-10,3.3312,3.4594,3.3312,3.3769,593290,0
2017-02-13,3.3953,3.5143,3.3953,3.5051,409471,0
2017-02-14,3.4776,3.5051,3.441,3.4594,339780,0
2017-02-15,3.4319,3.4594,3.3953,3.4502,407716,0
2017-02-16,3.4594,3.5783,3.441,3.5051,466324,0
2017-02-17,3.5325,3.5417,3.441,3.4502,473593,0
2017-02-21,3.4502,3.4776,3.3221,3.3312,798701,0
2017-02-22,3.2946,3.3404,3.2488,3.258,504469,0
2017-02-23,3.2397,3.29,3.2122,3.2763,420831,0
2017-02-24,3.2306,3.2672,3.02,3.2214,1106638,0
2017-02-27,3.2031,3.2488,3.1116,3.1482,751575,0
2017-02-28,3.1299,3.1482,3.0293,3.075,1012616,0
2017-03-01,3.1116,3.1116,3.0384,3.0658,424594,0
2017-03-02,3.0018,3.0384,2.9103,2.9652,798594,0
2017-03-03,2.956,2.9652,2.9011,2.9194,491744,0
2017-03-06,2.8462,2.9285,2.8462,2.8919,437492,0
2017-03-07,2.8828,2.9377,2.869,2.8828,512748,0
2017-03-08,2.8919,2.8919,2.7547,2.7547,535896,0
2017-03-09,2.7547,2.773,2.6723,2.6815,629811,0
2017-03-10,2.7181,2.7547,2.6174,2.654,480622,0
2017-03-13,2.6356,2.7272,2.6275,2.6723,419040,0
2017-03-14,2.654,2.6677,2.5625,2.5716,466201,0
2017-03-15,2.5808,2.6723,2.5808,2.6356,534009,0
2017-03-16,2.6356,2.7181,2.6356,2.7089,590464,0
2017-03-17,2.6997,2.7912,2.6631,2.6723,792312,0
2017-03-20,2.6906,2.6906,2.6083,2.6265,473858,0
2017-03-21,2.6449,2.6723,2.6174,2.6174,476096,0
2017-03-22,2.6174,2.6449,2.5625,2.5625,446027,0
2017-03-23,2.5625,2.7134,2.5625,2.6723,352451,0
2017-03-24,2.6906,2.7089,2.6356,2.6449,285002,0
2017-03-27,2.6815,2.7043,2.6265,2.6906,427519,0
2017-03-28,2.6723,2.773,2.6631,2.7547,381059,0
2017-03-29,2.7455,2.7912,2.7181,2.7821,239155,0
2017-03-30,2.7821,2.7912,2.7089,2.7272,218281,0
2017-03-31,2.7181,2.9422,2.7181,2.9285,1407239,0
2017-04-03,2.8828,2.9103,2.7638,2.8462,548406,0
2017-04-04,2.8371,2.8851,2.8278,2.8828,457593,0
2017-04-05,2.9103,2.9469,2.7821,2.7821,501143,0
2017-04-06,2.7547,2.8828,2.7547,2.8737,398764,0
2017-04-07,2.8737,2.9468,2.8553,2.9103,407802,0
2017-04-10,2.9285,2.9285,2.8737,2.9011,247786,0
2017-04-11,2.8919,2.9285,2.8553,2.9011,267262,0
2017-04-12,2.8919,2.8919,2.773,2.8096,348021,0
2017-04-13,2.8096,2.8371,2.773,2.8096,299556,0
2017-04-17,2.8278,2.8462,2.773,2.7912,241984,0
2017-04-18,2.7821,2.8278,2.7638,2.8004,396870,0
2017-04-19,2.8187,2.8371,2.773,2.7912,287726,0
2017-04-20,2.8004,2.8371,2.7712,2.8096,386556,0
2017-04-21,2.8187,2.8278,2.7644,2.8004,571641,0
2017-04-24,2.8371,2.8371,2.7821,2.8004,428634,0
2017-04-25,2.8278,2.8278,2.8004,2.8004,275783,0
2017-04-26,2.8004,2.8278,2.7638,2.8096,526655,0
2017-04-27,2.8371,2.8416,2.8004,2.8278,395466,0
2017-04-28,2.8371,2.8371,2.7821,2.8096,348571,0
2017-05-01,2.8004,2.8371,2.7638,2.8371,463529,0
2017-05-02,2.8278,2.8553,2.7912,2.8553,526182,0
2017-05-03,2.7912,2.8096,2.3794,2.4252,1849211,0
2017-05-04,2.4709,2.535,2.4343,2.5167,1056422,0
2017-05-05,2.5167,2.5167,2.4709,2.4709,531765,0
2017-05-08,2.4801,2.5037,2.3886,2.4069,639809,0
2017-05-09,2.3977,2.4161,2.2514,2.2787,1405536,0
2017-05-10,2.3062,2.3062,2.1964,2.2421,862405,0
2017-05-11,2.2421,2.2421,2.1781,2.1781,632862,0
2017-05-12,2.1873,2.211,2.0683,2.0774,785286,0
2017-05-15,2.0317,2.1415,2.0317,2.0683,922527,0
2017-05-16,2.0683,2.0958,1.9951,2.0865,964717,0
2017-05-17,2.0865,2.1964,2.0362,2.1324,1103905,0
2017-05-18,2.1415,2.1598,2.0683,2.0683,753395,0
2017-05-19,2.0683,2.1506,2.0683,2.1415,853229,0
2017-05-22,2.1506,2.2239,2.1415,2.1964,829781,0
2017-05-23,2.2239,2.233,2.1332,2.1873,1547709,0
2017-05-24,2.1873,2.2538,2.1397,2.2158,519478,0
2017-05-25,2.2348,2.2728,2.1777,2.1968,628637,0
2017-05-26,2.2063,2.3014,2.1968,2.1968,932655,0
2017-05-30,2.2063,2.2205,2.1112,2.1207,683235,0
2017-05-31,2.1397,2.1492,2.1017,2.1207,1515078,0
2017-06-01,2.1397,2.2633,2.1207,2.2348,889066,0
2017-06-02,2.2348,2.2824,2.1682,2.1682,518131,0
2017-06-05,2.1873,2.2158,2.1397,2.1777,509928,0
2017-06-06,2.2063,2.2158,2.1587,2.1968,812138,0
2017-06-07,2.1968,2.2253,2.1682,2.1968,423756,0
2017-06-08,2.2253,2.2348,2.1968,2.2253,475470,0
2017-06-09,2.2253,2.2633,2.2253,2.2443,541879,0
2017-06-12,2.2633,2.3014,2.192,2.2253,1020089,0
2017-06-13,2.2253,2.2728,2.2063,2.2253,669036,0
2017-06-14,2.2443,2.2443,2.1873,2.2253,450819,0
2017-06-15,2.2158,2.2538,2.1777,2.2348,878234,0
2017-06-16,2.2063,2.2087,2.1492,2.1492,1123267,0
2017-06-19,2.1682,2.1682,2.0636,2.0826,852558,0
2017-06-20,2.0636,2.1112,2.0066,2.0351,743526,0
2017-06-21,2.0636,2.0636,1.902,1.9115,968303,0
2017-06-22,1.9115,1.921,1.8069,1.8069,1287303,0
2017-06-23,1.8354,1.8829,1.7878,1.8164,2086621,0
2017-06-26,1.8259,2.1777,1.8164,2.1682,1767725,0
2017-06-27,2.1682,2.1777,2.0589,2.0922,812867,0
2017-06-28,2.1017,2.1017,1.9875,2.0351,652203,0
2017-06-29,2.0541,2.0684,1.9875,2.0541,614058,0
2017-06-30,2.0731,2.0922,2.0351,2.0826,437842,0
2017-07-03,2.0922,2.1777,2.0446,2.1397,583411,0
2017-07-05,2.1207,2.1254,1.9495,2.0066,1228308,0
2017-07-06,2.0066,2.0066,1.9543,1.9685,416847,0
2017-07-07,1.959,1.9685,1.902,1.959,429685,0
2017-07-10,1.959,1.9971,1.9305,1.9495,415005,0
2017-07-11,1.959,1.9875,1.902,1.94,481978,0
2017-07-12,1.9495,1.9971,1.921,1.94,355143,0
2017-07-13,1.9495,1.959,1.921,1.9495,262832,0
2017-07-14,1.9685,1.978,1.9305,1.978,272572,0
2017-07-17,1.978,1.9971,1.9495,1.959,527904,0
2017-07-18,1.959,1.9971,1.9305,1.978,639498,0
2017-07-19,1.978,2.0256,1.9495,1.978,973626,0
2017-07-20,1.9685,2.0161,1.9305,1.9495,1202884,0
2017-07-21,1.9875,1.9971,1.9115,1.921,1241431,0
2017-07-24,1.94,1.959,1.9115,1.9495,570813,0
2017-07-25,1.9685,2.0446,1.959,2.0161,405937,0
2017-07-26,2.0161,2.0256,1.978,1.9971,313965,0
2017-07-27,2.0066,2.0256,1.978,1.9875,274563,0
2017-07-28,1.9685,2.0161,1.959,1.959,268122,0
2017-07-31,1.9495,2.0066,1.902,1.902,665471,0
2017-08-01,1.921,1.94,1.8734,1.8734,667562,0
2017-08-02,1.8829,1.9191,1.8544,1.8544,566658,0
2017-08-03,1.8069,1.8259,1.4835,1.493,3151826,0
2017-08-04,1.5311,1.6547,1.5216,1.5976,1239515,0
2017-08-07,1.5976,1.6452,1.5786,1.6357,674473,0
2017-08-08,1.6167,1.6357,1.5881,1.5976,807507,0
2017-08-09,1.5406,1.5691,1.3076,1.3409,2511633,0
2017-08-10,1.2933,1.3124,1.1792,1.2173,2268415,0
2017-08-11,1.1982,1.2458,1.1507,1.1792,1658232,0
2017-08-14,1.1697,1.2743,1.1412,1.2648,1236460,0
2017-08-15,1.2458,1.2458,1.1222,1.1412,1483250,0
2017-08-16,1.1222,1.1412,1.008,1.0366,2389468,0
2017-08-17,1.0271,1.0461,0.9795,0.9985,1200197,0
2017-08-18,0.9605,1.0175,0.9605,1.008,1006593,0
2017-08-21,0.9985,1.008,0.951,0.9605,1454927,0
2017-08-22,0.9605,1.0175,0.9605,0.97,678595,0
2017-08-23,0.99,1.02,0.965,0.965,894637,0
2017-08-24,0.979,0.98,0.9137,0.9167,1423523,0
2017-08-25,0.91,0.9198,0.85,0.8751,3059149,0
2017-08-28,0.87,0.8981,0.8665,0.878,1025633,0
2017-08-29,0.8635,0.8999,0.83,0.8401,1513448,0
2017-08-30,0.84,0.84,0.72,0.7493,1955545,0
2017-08-31,0.73,0.8357,0.73,0.8272,1866638,0
2017-09-01,0.849,0.849,0.79,0.83,1528985,0
2017-09-05,0.8359,0.84,0.7545,0.775,1368382,0
2017-09-06,0.77,0.77,0.7295,0.76,1607273,0
2017-09-07,0.79,0.8068,0.7204,0.7346,3156257,0
2017-09-08,0.73,0.7346,0.5421,0.5531,3049193,0
2017-09-11,0.5811,0.6,0.523,0.5872,3773546,0
2017-09-12,0.5824,0.6,0.53,0.5503,2609990,0
2017-09-13,0.54,0.6,0.54,0.58,2766971,0
2017-09-14,0.58,0.6,0.5525,0.5884,1827102,0
2017-09-15,0.62,0.648,0.58,0.633,4061941,0
2017-09-18,0.6265,0.7399,0.625,0.6582,3943478,0
2017-09-19,0.6633,0.6882,0.59,0.6122,2257441,0
2017-09-20,0.61,0.614,0.57,0.6025,1208716,0
2017-09-21,0.6,0.6363,0.5902,0.6053,1097929,0
2017-09-22,0.604,0.6434,0.602,0.6076,1224877,0
2017-09-25,0.6058,0.619,0.6,0.6083,565691,0
2017-09-26,0.6034,0.647,0.6031,0.6385,564210,0
2017-09-27,0.6494,0.6699,0.6225,0.6417,672169,0
2017-09-28,0.641,0.679,0.6227,0.6691,1373122,0
2017-09-29,0.6639,0.77,0.65,0.73,2505367,0
2017-10-02,0.73,0.7777,0.69,0.7152,1319416,0
2017-10-03,0.71,0.7384,0.6811,0.702,621230,0
2017-10-04,0.71,0.7232,0.69,0.7026,1524999,0
2017-10-05,0.7141,0.7206,0.67,0.6925,1787652,0
2017-10-06,0.695,0.7055,0.66,0.6805,801242,0
2017-10-09,0.67181,0.6866,0.653,0.6605,1079722,0
2017-10-10,0.66,0.6976,0.66,0.6699,777877,0
2017-10-11,0.669,0.685,0.6401,0.6568,1036902,0
2017-10-12,0.6489,0.6699,0.642,0.6501,637082,0
2017-10-13,0.655,0.655,0.605,0.6089,1272469,0
2017-10-16,0.61,0.6155,0.553,0.5701,1314245,0
2017-10-17,0.5625,0.57,0.5133,0.5317,1661550,0
2017-10-18,0.57,0.585,0.5203,0.57,1782713,0
2017-10-19,0.57,0.6024,0.531,0.5349,1602042,0
2017-10-20,0.535,0.5562,0.5133,0.543,874027,0
2017-10-23,0.53,0.5598,0.518,0.5181,657228,0
2017-10-24,0.52,0.5386,0.5105,0.53,726744,0
2017-10-25,0.5344,0.57,0.52,0.57,630279,0
2017-10-26,0.5776,0.5776,0.5314,0.5352,722745,0
2017-10-27,0.5372,0.5599,0.525,0.55,655347,0
2017-10-30,0.55,0.565,0.5276,0.54,600300,0
2017-10-31,0.5371,0.55,0.525,0.535,657482,0
2017-11-01,0.5328,0.57,0.5301,0.56,728135,0
2017-11-02,0.499,0.53,0.41,0.4127,2351048,0
2017-11-03,0.4111,0.4289,0.3999,0.4,801665,0
2017-11-06,0.41,0.411,0.36,0.36,1500936,0
2017-11-07,0.37,0.4091,0.37,0.3714,973925,0
2017-11-08,0.3673,0.417,0.3601,0.3929,949427,0
2017-11-09,0.4,0.4003,0.3757,0.3884,448900,0
2017-11-10,0.4,0.4073,0.3884,0.3999,391046,0
