Date,Open,High,Low,Close,Volume,OpenInt
2007-12-12,12.577,12.577,12.577,12.577,0,0
2007-12-13,12.738,13.123,12.639,12.903,7814536,0
2007-12-14,12.957,13.446,12.738,13.415,1004677,0
2007-12-17,13.408,13.865,13.317,13.671,842765,0
2007-12-18,13.336,15.471,12.898,14.317,1387657,0
2007-12-19,14.51,15.046,13.665,14.025,763061,0
2007-12-20,14.052,14.091,13.317,13.606,313844,0
2007-12-21,13.606,13.799,13.31,13.736,391065,0
2007-12-24,13.832,14.252,13.742,14.252,111183,0
2007-12-26,14.252,14.252,13.692,13.963,160486,0
2007-12-27,13.989,14.058,13.381,13.381,175999,0
2007-12-28,13.543,14.091,13.381,13.944,338349,0
2007-12-31,13.832,14.827,13.771,14.185,240330,0
2008-01-02,13.878,14.185,13.543,13.799,142191,0
2008-01-03,14.091,14.091,13.381,13.402,175098,0
2008-01-04,13.22,13.381,11.705,12.357,1202471,0
2008-01-07,12.414,12.44,11.1,12.144,1253526,0
2008-01-08,12.144,12.344,11.291,11.448,278997,0
2008-01-09,11.242,11.429,9.995,11.027,1131218,0
2008-01-10,10.757,11.203,10.479,11.065,316872,0
2008-01-11,10.5,11.278,10.5,11.122,73422,0
2008-01-14,11.183,11.183,10.524,10.706,216002,0
2008-01-15,10.511,10.615,10.027,10.337,501474,0
2008-01-16,10.319,10.319,9.4789,9.855,591484,0
2008-01-17,9.757,9.862,9.3572,9.585,418547,0
2008-01-18,9.673,9.855,9.615,9.75,175222,0
2008-01-22,8.7512,9.866,8.7512,9.81,220771,0
2008-01-23,9.597,10.074,9.3186,9.705,462554,0
2008-01-24,9.803,10.402,9.776,10.319,356022,0
2008-01-25,10.423,10.854,10.158,10.511,389514,0
2008-01-28,10.641,11.086,10.552,10.996,380834,0
2008-01-29,11.065,12.176,11.058,11.647,823850,0
2008-01-30,11.699,12.388,11.699,12.092,553107,0
2008-01-31,11.885,12.458,11.621,12.252,183590,0
2008-02-01,12.319,12.769,12.319,12.577,556828,0
2008-02-04,12.697,12.697,12.048,12.239,147156,0
2008-02-05,12.183,12.273,11.918,11.931,215785,0
2008-02-06,11.989,12.176,11.188,11.188,226394,0
2008-02-07,11.621,11.731,11.291,11.448,347805,0
2008-02-08,11.448,11.608,11.265,11.395,141944,0
2008-02-11,11.284,11.589,11.222,11.33,564894,0
2008-02-12,11.357,11.544,11.284,11.284,348425,0
2008-02-13,11.122,11.414,10.964,11.053,312916,0
2008-02-14,11.15,11.731,11.122,11.357,141264,0
2008-02-15,11.284,11.538,11.278,11.414,107303,0
2008-02-19,11.448,11.705,11.383,11.564,174295,0
2008-02-20,11.608,11.608,11.195,11.442,64348,0
2008-02-21,11.595,11.679,11.222,11.222,269810,0
2008-02-22,11.33,11.429,11.058,11.058,206386,0
2008-02-25,10.976,11.693,10.976,11.571,261745,0
2008-02-26,11.614,11.614,11.122,11.383,161729,0
2008-02-27,11.172,11.879,11.122,11.756,107613,0
2008-02-28,11.866,11.906,11.065,11.299,172431,0
2008-02-29,11.222,11.258,10.796,10.9,319270,0
2008-03-03,10.678,10.866,10.537,10.75,209708,0
2008-03-04,10.772,10.951,10.575,10.693,282165,0
2008-03-05,10.537,10.73,10.511,10.671,87145,0
2008-03-06,10.873,10.873,10.511,10.575,72878,0
2008-03-07,10.575,10.706,9.842,10.113,238623,0
2008-03-10,10.158,10.203,9.705,9.822,93346,0
2008-03-11,10.126,10.255,9.964,10.15,64585,0
2008-03-12,10.44,10.493,10.113,10.183,36439,0
2008-03-13,10.126,10.143,9.93,10.055,49466,0
2008-03-14,9.93,9.93,9.505,9.585,98465,0
2008-03-17,8.7198,9.505,8.7198,9.2934,123433,0
2008-03-18,9.3503,10.016,9.3435,9.964,116450,0
2008-03-19,9.983,10.26,9.9,10.19,100482,0
2008-03-20,10.221,10.685,10.061,10.518,75824,0
2008-03-24,9.951,10.86,9.951,10.772,77532,0
2008-03-25,11.209,11.299,10.976,11.284,59235,0
2008-03-26,11.544,11.673,11.33,11.479,141418,0
2008-03-27,11.299,11.608,10.835,11.016,119491,0
2008-03-28,11.578,11.578,11.13,11.278,313381,0
2008-03-31,11.222,11.77,10.964,11.04,1619472,0
2008-04-01,11.04,11.512,10.629,10.846,747865,0
2008-04-02,10.841,10.964,10.582,10.79,444239,0
2008-04-03,10.718,10.964,10.678,10.79,538116,0
2008-04-04,10.802,11.027,10.654,11.01,552442,0
2008-04-07,11.13,11.997,10.796,11.665,420559,0
2008-04-08,11.665,12.04,11.466,11.841,158474,0
2008-04-09,11.738,11.858,11.583,11.723,149478,0
2008-04-10,11.841,12.04,11.679,12.034,98378,0
2008-04-11,11.853,12.014,11.242,11.318,91046,0
2008-04-14,11.414,11.628,11.414,11.479,93077,0
2008-04-15,11.608,11.9,11.556,11.608,118756,0
2008-04-16,11.673,12.319,11.544,11.614,314578,0
2008-04-17,11.608,11.77,11.122,11.608,174341,0
2008-04-18,11.738,12.053,11.659,11.885,261618,0
2008-04-21,11.885,12.377,11.789,12.132,155891,0
2008-04-22,12.252,12.674,12.208,12.626,215523,0
2008-04-23,12.697,12.898,12.577,12.646,230104,0
2008-04-24,12.674,12.898,12.319,12.776,163558,0
2008-04-25,12.922,13.027,12.826,12.898,183594,0
2008-04-28,12.898,13.511,12.762,13.452,264369,0
2008-04-29,13.395,13.395,12.593,12.911,139032,0
2008-04-30,12.964,13.471,12.776,13.015,103981,0
2008-05-01,12.922,13.227,12.458,12.865,124112,0
2008-05-02,13.115,13.771,12.826,12.865,111927,0
2008-05-05,12.993,13.158,12.801,13.104,121556,0
2008-05-06,12.964,13.577,12.911,13.11,143950,0
2008-05-07,13.189,13.387,12.833,12.859,121439,0
2008-05-08,12.756,12.937,12.756,12.898,83974,0
2008-05-09,12.898,13.865,12.873,13.799,313796,0
2008-05-12,13.799,14.626,13.659,13.794,372015,0
2008-05-13,13.805,14.82,13.805,14.742,374845,0
2008-05-14,15.028,15.441,14.749,15,459784,0
2008-05-15,16.212,16.212,15.155,15.357,298364,0
2008-05-16,15.49,15.753,15.155,15.67,254095,0
2008-05-19,16.858,16.858,15.155,15.193,538968,0
2008-05-20,15.201,15.729,14.891,15.071,466626,0
2008-05-21,14.769,15.477,14.619,15.387,277457,0
2008-05-22,15.452,15.511,13.832,14.252,471693,0
2008-05-23,14.518,14.518,13.305,13.599,368583,0
2008-05-27,13.671,13.963,12.988,13.963,475098,0
2008-05-28,13.865,14.086,13.551,14.086,161971,0
2008-05-29,14.125,14.476,13.777,14.18,182783,0
2008-05-30,14.367,14.367,14.025,14.125,126798,0
2008-06-02,14.125,14.337,13.678,14.185,286586,0
2008-06-03,14.575,15.137,13.982,14.164,347824,0
2008-06-04,14.164,14.362,13.629,13.764,266782,0
2008-06-05,13.665,14.104,13.606,13.993,296710,0
2008-06-06,14.593,14.593,13.717,13.742,223964,0
2008-06-09,13.57,13.799,13.252,13.266,303685,0
2008-06-10,13.213,13.557,13.115,13.376,498051,0
2008-06-11,13.364,13.93,13.364,13.846,446701,0
2008-06-12,13.999,15.064,13.22,13.24,461861,0
2008-06-13,13.452,14.086,13.415,14.086,276251,0
2008-06-16,14.13,15.315,14.13,15.258,356345,0
2008-06-17,15.226,15.4,14.844,15.064,158913,0
2008-06-18,15.014,15.034,14.673,14.937,142967,0
2008-06-19,15.123,15.123,14.626,14.86,146069,0
2008-06-20,14.769,15.097,14.549,14.967,210779,0
2008-06-23,15,15.309,14.468,14.476,237781,0
2008-06-24,14.412,14.468,13.872,13.982,178035,0
2008-06-25,14.039,14.27,13.853,13.976,222810,0
2008-06-26,13.949,13.993,13.381,13.703,421969,0
2008-06-27,13.621,14.86,13.452,14.86,761586,0
2008-06-30,14.866,15.247,14.626,14.967,400296,0
2008-07-01,15.091,15.091,13.976,14.367,262008,0
2008-07-02,15.226,15.226,13.17,13.503,337607,0
2008-07-03,13.402,13.402,12.536,13.163,141719,0
2008-07-07,13.158,13.349,12.577,13.259,235718,0
2008-07-08,13.297,14.399,13.104,14.278,420919,0
2008-07-09,14.399,14.399,13.641,13.799,153630,0
2008-07-10,13.949,14.358,13.471,14.324,145633,0
2008-07-11,14.185,14.916,14.125,14.916,182503,0
2008-07-14,16.13,16.13,14.393,14.518,116281,0
2008-07-15,14.433,14.626,14.219,14.418,234538,0
2008-07-16,14.532,14.626,14.305,14.51,151776,0
2008-07-17,14.405,14.51,14.193,14.278,159590,0
2008-07-18,14.498,14.98,14.252,14.317,173852,0
2008-07-21,14.193,14.393,13.898,14.174,188399,0
2008-07-22,14.039,14.143,13.963,14.091,318104,0
2008-07-23,14.098,14.49,14.005,14.098,246422,0
2008-07-24,14.098,14.51,13.22,13.477,291258,0
2008-07-25,13.859,13.963,13.671,13.859,137143,0
2008-07-28,13.865,14.033,13.651,13.723,129810,0
2008-07-29,13.665,14.453,13.599,14.185,286128,0
2008-07-30,14.13,14.593,13.937,14.386,142495,0
2008-07-31,14.185,14.973,14.13,14.612,157236,0
2008-08-01,14.673,14.755,14.164,14.291,179901,0
2008-08-04,14.351,14.749,13.646,13.665,129855,0
2008-08-05,13.671,13.75,12.75,13.143,257978,0
2008-08-06,13.477,13.84,13.22,13.678,233515,0
2008-08-07,13.736,13.805,12.957,13.364,248576,0
2008-08-08,13.381,13.606,12.937,13.072,382047,0
2008-08-11,13.252,13.357,13.128,13.227,266455,0
2008-08-12,13.22,13.317,13.123,13.284,201979,0
2008-08-13,12.911,12.911,12.551,12.659,215181,0
2008-08-14,12.481,12.859,12.481,12.769,158041,0
2008-08-15,12.886,12.892,11.885,12.137,223364,0
2008-08-18,12.137,12.577,11.942,12.085,137110,0
2008-08-19,12.113,12.562,12.002,12.292,95785,0
2008-08-20,12.486,12.577,12.363,12.577,85612,0
2008-08-21,12.577,12.577,12.394,12.499,165577,0
2008-08-22,12.512,12.632,12.337,12.577,221821,0
2008-08-25,12.583,12.833,12.512,12.577,269527,0
2008-08-26,12.738,12.738,12.388,12.607,116615,0
2008-08-27,12.646,13.123,12.562,13.027,307245,0
2008-08-28,13.207,13.207,12.865,13.015,202126,0
2008-08-29,13.085,13.085,12.892,12.993,79915,0
2008-09-02,12.848,13.085,12.756,12.865,234202,0
2008-09-03,13.021,13.027,12.782,12.951,187240,0
2008-09-04,12.769,12.951,12.176,12.536,245655,0
2008-09-05,12.53,12.53,11.306,11.37,352705,0
2008-09-08,11.608,11.912,11.435,11.602,240743,0
2008-09-09,11.653,11.686,11.053,11.053,516788,0
2008-09-10,11.215,11.918,11.086,11.814,198390,0
2008-09-11,11.858,11.9,11.497,11.731,120470,0
2008-09-12,11.602,11.847,11.454,11.621,72469,0
2008-09-15,11.608,11.841,11.278,11.37,142112,0
2008-09-16,11.195,11.512,10.996,11.512,240940,0
2008-09-17,11.665,11.665,10.575,10.582,134946,0
2008-09-18,10.879,11.801,10.671,11.659,242805,0
2008-09-19,11.71,13.543,11.71,12.414,372845,0
2008-09-22,12.292,12.414,12.163,12.233,140553,0
2008-09-23,12.099,12.132,11.188,11.378,147483,0
2008-09-24,11.378,11.989,11.313,11.55,63061,0
2008-09-25,11.608,12.246,11.538,11.705,112598,0
2008-09-26,11.524,11.544,11.272,11.337,103321,0
2008-09-29,11.272,11.278,10.699,10.866,185141,0
2008-09-30,10.866,11.072,10.711,10.918,225333,0
2008-10-01,10.873,10.893,10.545,10.718,140610,0
2008-10-02,10.608,10.873,9.72,9.72,186093,0
2008-10-03,10.319,10.678,9.964,10.002,217323,0
2008-10-06,9.757,9.803,7.5194,8.7126,433258,0
2008-10-07,8.7126,9.0034,7.6613,7.7,346087,0
2008-10-08,7.4229,7.4229,6.2684,7.0231,417347,0
2008-10-09,6.997,7.139,6.2556,6.2556,255853,0
2008-10-10,6.0234,6.836,4.656,6.8231,709899,0
2008-10-13,7.1586,8.4802,6.9328,8.4802,353136,0
2008-10-14,8.7072,9.0288,7.8616,8.0543,331431,0
2008-10-15,8.016,8.016,6.6489,6.6489,257789,0
2008-10-16,6.6489,7.7774,5.8107,6.9001,320971,0
2008-10-17,7.0296,7.3196,6.7071,6.8747,222881,0
2008-10-20,7.1261,7.7388,7.1261,7.7,192223,0
2008-10-21,7.6034,7.8678,7.3003,7.5325,189747,0
2008-10-22,7.3777,7.4809,6.8099,7.01,178880,0
2008-10-23,7.0359,7.3196,6.4555,6.9458,218076,0
2008-10-24,6.3782,6.7392,6.1587,6.3008,217107,0
2008-10-27,6.2492,6.2878,5.8043,5.8749,186225,0
2008-10-28,6.2878,6.2878,5.4236,5.8749,236697,0
2008-10-29,5.9396,6.7459,5.9396,6.7459,158959,0
2008-10-30,7.0619,7.0877,6.5393,7.0812,151070,0
2008-10-31,7.0746,7.971,6.8487,7.8357,159519,0
2008-11-03,7.6808,8.8275,7.6034,7.9642,349468,0
2008-11-04,8.5897,8.5897,7.2356,7.5778,338015,0
2008-11-05,7.4743,7.5712,6.8556,6.9391,215931,0
2008-11-06,7.0036,7.0036,5.5009,5.5912,376934,0
2008-11-07,6.1136,7.0036,5.7656,6.9068,355303,0
2008-11-10,7.094,8.3772,6.8556,7.3262,319028,0
2008-11-11,6.8876,7.1906,6.0622,6.2812,373767,0
2008-11-12,6.2103,6.2103,5.772,5.8749,265994,0
2008-11-13,5.894,6.6425,5.4493,6.6425,297232,0
2008-11-14,6.3201,6.5265,5.5782,5.5782,178921,0
2008-11-17,5.6427,5.7463,5.3333,5.572,305544,0
2008-11-18,5.572,5.7395,5.4816,5.5655,203486,0
2008-11-19,5.5462,5.6363,5.0819,5.0819,200122,0
2008-11-20,5.0302,5.0754,4.0307,4.1146,254474,0
2008-11-21,4.1983,4.3142,3.1085,4.0113,885811,0
2008-11-24,4.0241,4.9916,4.0241,4.8369,168282,0
2008-11-25,5.9526,5.9526,4.8434,5.1527,567905,0
2008-11-26,5.1914,5.7913,5.1914,5.6491,720951,0
2008-11-28,5.9587,7.0423,5.6558,7.0423,521439,0
2008-12-01,6.0299,6.0299,4.9979,5.1784,388362,0
2008-12-02,5.3333,5.6427,5.0302,5.4944,282758,0
2008-12-03,5.2172,5.3657,4.9333,5.1527,255464,0
2008-12-04,4.985,5.3333,4.9013,5.2753,424713,0
2008-12-05,5.2044,5.6299,4.8434,5.6299,219484,0
2008-12-08,5.7913,6.1201,5.6427,5.8814,366916,0
2008-12-09,5.8814,6.6747,5.8814,6.1329,353681,0
2008-12-10,6.2299,6.7904,6.2299,6.7392,341665,0
2008-12-11,6.4942,6.7586,6.0685,6.475,384065,0
2008-12-12,6.3782,6.7392,6.1845,6.7133,430015,0
2008-12-15,6.7327,7.1586,6.449,6.5072,273688,0
2008-12-16,6.9001,7.5778,6.7133,7.5453,312208,0
2008-12-17,7.4164,8.2426,7.1261,8.2426,360268,0
2008-12-18,8.2033,8.2365,7.2293,7.2874,251792,0
2008-12-19,7.829,8.016,6.8684,7.1973,500544,0
2008-12-22,7.1778,7.1778,5.7269,6.7006,836829,0
2008-12-23,6.7006,6.9328,6.462,6.5523,213139,0
2008-12-24,6.6103,6.6103,6.1396,6.475,119232,0
2008-12-26,6.591,7.2035,6.5779,7.1649,141808,0
2008-12-29,7.2743,7.2808,6.7392,7.1586,138540,0
2008-12-30,7.1973,7.8098,6.9264,7.8098,248217,0
2008-12-31,7.7388,8.3064,7.5129,8.1903,382001,0
2009-01-02,8.1574,8.6158,7.7388,8.253,216303,0
2009-01-05,8.3194,9.0221,8.2033,9.0099,220005,0
2009-01-06,9.0928,9.3847,8.9572,9.2296,400231,0
2009-01-07,9.1968,9.1968,8.253,8.4025,490068,0
2009-01-08,8.3833,8.5953,7.9386,8.5834,348808,0
2009-01-09,8.7072,8.8671,8.5262,8.6473,200448,0
2009-01-12,8.6473,8.6473,7.6485,7.6873,304197,0
2009-01-13,7.7388,8.3388,7.7066,8.1703,150653,0
2009-01-14,8.2169,8.2169,7.6163,7.6873,128148,0
2009-01-15,7.6549,7.7261,7.184,7.584,234058,0
2009-01-16,7.6355,7.7712,7.2356,7.7388,100968,0
2009-01-20,7.8357,7.8357,6.8036,6.9391,342478,0
2009-01-21,7.0036,7.5261,6.9841,7.4164,197108,0
2009-01-22,7.4099,7.4099,7.0552,7.1261,130517,0
2009-01-23,6.9906,7.4099,6.9391,7.094,182414,0
2009-01-26,7.0359,7.384,7.0296,7.1906,155258,0
2009-01-27,7.2681,7.3648,7.1906,7.2681,129793,0
2009-01-28,7.3972,7.8357,7.3456,7.784,200046,0
2009-01-29,7.7712,7.784,7.4164,7.5003,106622,0
2009-01-30,7.5778,7.7648,7.3392,7.5647,158328,0
2009-02-02,7.5261,7.5712,7.1778,7.4681,200718,0
2009-02-03,7.5389,7.7,7.3003,7.6679,167031,0
2009-02-04,7.7325,8.0095,7.584,7.6227,113732,0
2009-02-05,7.6936,8.0543,7.5261,7.9256,135042,0
2009-02-06,7.9194,8.3388,7.7712,8.061,249020,0
2009-02-09,8.016,8.061,7.7388,7.8357,140322,0
2009-02-10,7.8548,8.0297,7.584,7.6613,109913,0
2009-02-11,7.7388,7.8033,7.4809,7.597,95139,0
2009-02-12,7.5194,7.6742,7.3262,7.6292,213862,0
2009-02-13,7.6742,7.7965,7.5453,7.6873,179645,0
2009-02-17,7.6549,7.6549,6.7006,6.8231,335054,0
2009-02-18,6.8618,7.0231,6.449,6.5265,286047,0
2009-02-19,6.6167,6.997,6.5843,6.6103,157979,0
2009-02-20,6.5199,6.5714,6.2556,6.4169,167935,0
2009-02-23,6.3844,6.6295,5.7656,5.7782,206655,0
2009-02-24,5.8685,6.3264,5.6427,6.294,346621,0
2009-02-25,6.4555,7.4164,6.3522,7.0036,457866,0
2009-02-26,7.139,7.7388,7.139,7.4549,525687,0
2009-02-27,7.1198,7.7388,7.1198,7.4164,322732,0
2009-03-02,7.4937,7.4937,6.6877,6.9133,426701,0
2009-03-03,7.0552,7.2356,6.591,6.9583,493167,0
2009-03-04,6.6552,6.9001,6.3008,6.391,355180,0
2009-03-05,6.1587,6.2299,5.2559,5.4236,393726,0
2009-03-06,5.4172,5.6491,5.1977,5.3462,556693,0
2009-03-09,5.1591,5.282,4.8947,4.9205,559471,0
2009-03-10,5.1076,5.9332,5.1076,5.8365,391941,0
2009-03-11,5.9137,6.191,5.7782,5.9977,348607,0
2009-03-12,5.9652,6.004,5.6815,6.004,510086,0
2009-03-13,6.1201,6.3651,6.0299,6.0817,172408,0
2009-03-16,6.3201,6.3201,5.8235,5.8749,241327,0
2009-03-17,5.9652,6.2426,5.83,6.2168,358170,0
2009-03-18,6.1717,6.6552,6.017,6.5972,171861,0
2009-03-19,6.6037,6.9328,6.6037,6.6232,232204,0
2009-03-20,6.4879,6.7327,5.9652,6.017,238607,0
2009-03-23,6.1136,6.7198,6.0428,6.7198,255167,0
2009-03-24,6.7522,6.7522,6.1396,6.1652,177731,0
2009-03-25,6.3975,6.6232,5.9137,6.3136,198082,0
2009-03-26,6.5133,6.5714,6.3329,6.5459,309176,0
2009-03-27,6.4815,6.6361,6.2878,6.294,231588,0
2009-03-30,6.2878,6.2878,5.8494,5.9977,329399,0
2009-03-31,6.1006,6.3522,6.0299,6.1329,221222,0
2009-04-01,6.0685,6.2235,5.9652,5.9715,212021,0
2009-04-02,6.3651,6.6682,6.1525,6.3844,256711,0
2009-04-03,6.391,6.7071,6.3201,6.7071,148412,0
2009-04-06,6.5329,6.6103,6.3844,6.5199,186977,0
2009-04-07,6.3844,6.5393,6.3264,6.436,240931,0
2009-04-08,6.4942,6.7071,6.3844,6.5779,137356,0
2009-04-09,6.7713,7.0036,6.5779,6.9001,450478,0
2009-04-13,6.8556,7.0619,6.6103,6.965,202652,0
2009-04-14,6.9068,7.0877,6.449,6.4815,305613,0
2009-04-15,6.5523,6.8099,6.462,6.7904,180616,0
2009-04-16,6.8618,7.068,6.7133,7.0036,164805,0
2009-04-17,7.0812,7.0877,6.894,7.0552,157045,0
2009-04-20,6.9458,6.9458,6.4169,6.4879,222835,0
2009-04-21,6.4169,7.1649,6.4169,7.094,267660,0
2009-04-22,6.9391,7.4034,6.8876,7.2164,421120,0
2009-04-23,7.3648,7.61,7.094,7.5453,602786,0
2009-04-24,7.6355,8.3703,7.5778,8.1574,823334,0
2009-04-27,7.8935,8.0484,7.5067,7.6355,275773,0
2009-04-28,7.6227,7.7066,7.4681,7.5325,238793,0
2009-04-29,7.6613,7.8033,7.5712,7.7519,340450,0
2009-04-30,7.8742,8.3632,7.7712,7.7774,307146,0
2009-05-01,7.8033,8.0932,7.784,7.8548,490622,0
2009-05-04,8.0424,8.6221,7.9584,8.3772,373591,0
2009-05-05,8.5064,8.52,8.0678,8.2871,254044,0
2009-05-06,8.4164,8.7002,8.1391,8.5719,231379,0
2009-05-07,8.7072,9.0221,7.997,8.2169,270229,0
2009-05-08,8.4419,8.9958,8.3509,8.9771,198135,0
2009-05-11,8.7126,8.745,8.1903,8.7072,298204,0
2009-05-12,8.9714,9.0099,7.997,8.246,355074,0
2009-05-13,8.2239,8.2239,7.3713,7.6034,358088,0
2009-05-14,7.6613,7.7774,7.3713,7.713,330143,0
2009-05-15,8.3903,8.3903,7.61,7.8808,834169,0
2009-05-18,8.3703,8.3772,8.023,8.253,649695,0
2009-05-19,8.2365,8.4164,8.2365,8.3266,712734,0
2009-05-20,8.2932,8.3004,7.6163,7.6485,756121,0
2009-05-21,7.6227,7.7388,7.3583,7.4099,392549,0
2009-05-22,7.5067,7.5129,7.1261,7.1521,385855,0
2009-05-26,7.0877,7.5647,7.0877,7.4937,270769,0
2009-05-27,7.5584,7.7325,7.4164,7.5003,260075,0
2009-05-28,7.6163,7.8357,7.4164,7.7261,240311,0
2009-05-29,7.7904,8.0297,7.7648,7.9517,319172,0
2009-06-01,7.9256,8.3194,7.9256,8.0356,358906,0
2009-06-02,8.0036,8.0484,7.7388,7.784,403055,0
2009-06-03,7.7388,7.9001,7.3648,7.8935,395602,0
2009-06-04,7.997,8.1971,7.8357,8.1067,184753,0
2009-06-05,8.2169,8.2239,7.9834,7.997,172978,0
2009-06-08,8.1771,8.1771,7.4034,7.784,202235,0
2009-06-09,7.9834,7.9834,7.6808,7.713,174149,0
2009-06-10,8.1261,8.2239,7.6808,8.0036,234782,0
2009-06-11,7.9451,8.0356,7.8098,7.9001,184397,0
2009-06-12,8.0543,8.0543,7.7388,7.8869,149331,0
2009-06-15,7.829,7.829,7.5003,7.5584,201196,0
2009-06-16,7.5003,7.7453,6.9583,7.0423,592169,0
2009-06-17,7.0423,7.1261,6.7845,6.997,272161,0
2009-06-18,6.965,6.965,6.7974,6.8424,338710,0
2009-06-19,6.0428,6.1265,5.572,5.9332,7349015,0
2009-06-22,5.9848,6.0299,5.5849,5.9202,2689781,0
2009-06-23,5.9332,6.049,5.5849,5.8043,1666334,0
2009-06-24,6.0428,6.0428,5.8043,5.8365,604277,0
2009-06-25,5.8431,5.9202,5.772,5.8685,837175,0
2009-06-26,5.8365,5.9202,5.8043,5.8043,807542,0
2009-06-29,5.7847,5.9848,5.772,5.9587,515061,0
2009-06-30,5.9587,6.0234,5.8107,5.9911,610549,0
2009-07-01,6.0622,6.2235,5.9848,6.1201,760831,0
2009-07-02,6.0299,6.191,5.8494,6.1006,495651,0
2009-07-06,5.9396,6.0556,5.772,5.9267,457256,0
2009-07-07,5.9332,5.9911,5.7913,5.8043,439799,0
2009-07-08,5.9267,5.9526,5.6815,5.7847,679470,0
2009-07-09,5.7976,5.9202,5.6945,5.772,319964,0
2009-07-10,5.7589,5.7976,5.3979,5.7656,578529,0
2009-07-13,5.7847,5.8556,5.6106,5.8043,188224,0
2009-07-14,5.8814,5.8814,5.6753,5.7075,271712,0
2009-07-15,5.8685,5.9911,5.8043,5.9782,620961,0
2009-07-16,5.9461,5.9461,5.7463,5.7976,478017,0
2009-07-17,5.7782,6.0817,5.7782,6.049,455150,0
2009-07-20,6.0622,6.1201,5.8365,5.9267,493662,0
2009-07-21,6.1265,6.2812,6.0943,6.1782,1383494,0
2009-07-22,6.146,6.191,6.049,6.1587,428050,0
2009-07-23,6.1974,6.2556,6.0685,6.1073,524342,0
2009-07-24,6.2878,6.3136,6.1587,6.2556,902756,0
2009-07-27,6.2684,6.3201,6.2038,6.3071,652205,0
2009-07-28,6.2878,6.3201,6.0943,6.2812,642396,0
2009-07-29,6.2235,6.294,6.1201,6.1974,290954,0
2009-07-30,6.1845,6.3136,6.146,6.1717,362838,0
2009-07-31,6.1525,6.2812,6.1525,6.2426,296505,0
2009-08-03,6.3071,6.3201,6.191,6.3136,517615,0
2009-08-04,6.2556,6.2812,6.191,6.2235,388144,0
2009-08-05,6.2235,6.3071,6.191,6.2878,475217,0
2009-08-06,6.3457,6.3457,6.0943,6.1006,735417,0
2009-08-07,6.2038,6.3008,6.1073,6.2038,362744,0
2009-08-10,6.2235,6.3071,6.191,6.294,267685,0
2009-08-11,6.2621,6.2621,6.0622,6.0817,544554,0
2009-08-12,6.1073,6.1782,5.9652,6.1136,528145,0
2009-08-13,6.1329,6.1652,6.0104,6.0364,368376,0
2009-08-14,6.0104,6.1006,5.9715,6.0752,215564,0
2009-08-17,5.9977,6.017,5.8431,5.8814,506281,0
2009-08-18,6.0428,6.1782,6.0234,6.1396,711092,0
2009-08-19,6.2235,6.2426,6.0879,6.1265,1108303,0
2009-08-20,6.0299,6.0685,5.9073,5.9587,902617,0
2009-08-21,6.0556,6.0556,5.8879,6.004,513596,0
2009-08-24,6.0943,6.0943,5.8556,5.9006,583235,0
2009-08-25,5.8814,5.9782,5.817,5.83,575650,0
2009-08-26,5.8365,5.8365,5.6753,5.7589,559922,0
2009-08-27,5.7201,5.7913,5.5782,5.7395,571389,0
2009-08-28,5.8494,5.8494,5.6299,5.6753,351545,0
2009-08-31,5.5979,5.6753,5.4687,5.5009,567748,0
2009-09-01,5.5139,5.5782,5.3011,5.3011,772105,0
2009-09-02,5.3076,5.3205,4.9656,5.1527,1350843,0
2009-09-03,5.2883,5.4624,5.2303,5.4559,663276,0
2009-09-04,5.6106,5.7331,5.4298,5.6881,546898,0
2009-09-08,5.7395,5.8043,5.4879,5.6042,480901,0
2009-09-09,5.5782,5.6687,5.5009,5.5009,356182,0
2009-09-10,5.4816,5.5782,5.4172,5.4944,544591,0
2009-09-11,5.6363,5.6753,5.4687,5.559,590696,0
2009-09-14,5.5655,5.5849,5.4687,5.559,359456,0
2009-09-15,5.559,5.5782,5.4298,5.4431,604697,0
2009-09-16,5.559,5.559,5.3915,5.4042,854549,0
2009-09-17,5.3979,5.4944,5.3269,5.3527,788965,0
2009-09-18,5.3915,5.4172,5.3205,5.3527,586095,0
2009-09-21,5.3205,5.4042,5.3205,5.3527,479106,0
2009-09-22,5.4042,5.4172,5.2948,5.385,658805,0
2009-09-23,5.385,5.4298,5.3205,5.3397,569920,0
2009-09-24,5.3333,5.3979,5.2687,5.3462,474649,0
2009-09-25,5.372,5.3979,5.3076,5.385,458169,0
2009-09-28,5.3979,5.3979,5.3011,5.3527,339466,0
2009-09-29,5.3205,5.3915,5.2687,5.3657,380122,0
2009-09-30,5.4298,5.4298,5.2948,5.385,341866,0
2009-10-01,5.3527,5.4042,5.2237,5.2237,539260,0
2009-10-02,5.2364,5.3462,5.1656,5.2753,463184,0
2009-10-05,5.2623,5.3785,5.2623,5.3462,277756,0
2009-10-06,5.4106,5.4753,5.3269,5.4559,482832,0
2009-10-07,5.4624,5.6299,5.4431,5.6173,430641,0
2009-10-08,5.7331,5.817,5.6753,5.6815,466528,0
2009-10-09,5.6753,5.7656,5.6427,5.6753,296756,0
2009-10-12,5.7395,5.7463,5.7075,5.7395,275938,0
2009-10-13,5.7463,5.8043,5.6427,5.6815,304641,0
2009-10-14,5.7976,5.7976,5.6106,5.6558,270025,0
2009-10-15,5.6558,5.6558,5.5782,5.6363,217969,0
2009-10-16,5.6106,5.7395,5.5849,5.6945,310557,0
2009-10-19,5.6881,5.7463,5.6363,5.6753,303776,0
2009-10-20,5.7201,5.7201,5.5782,5.6173,484407,0
2009-10-21,5.5979,5.8043,5.5912,5.6363,497594,0
2009-10-22,5.6558,5.7463,5.5782,5.7395,240651,0
2009-10-23,5.8043,5.8043,5.5979,5.6042,264101,0
2009-10-26,5.6173,5.6945,5.4944,5.5075,490021,0
2009-10-27,5.5009,5.5655,5.4687,5.4687,335081,0
2009-10-28,5.4431,5.5526,5.1591,5.1656,625689,0
2009-10-29,5.2559,5.3527,5.2364,5.3397,287308,0
2009-10-30,5.4172,5.4172,5.1721,5.2237,208863,0
2009-11-02,5.4172,5.4172,5.1272,5.1784,491414,0
2009-11-03,5.1591,5.2623,5.1272,5.2623,213970,0
2009-11-04,5.4559,5.4559,5.2753,5.314,301582,0
2009-11-05,5.3076,5.4366,5.3011,5.4172,184777,0
2009-11-06,5.4106,5.4493,5.2753,5.3397,239822,0
2009-11-09,5.4816,5.5462,5.4042,5.5139,278746,0
2009-11-10,5.4879,5.527,5.4172,5.4753,130486,0
2009-11-11,5.4944,5.6173,5.4236,5.4944,170916,0
2009-11-12,5.5849,5.6106,5.3979,5.4236,294619,0
2009-11-13,5.4042,5.4042,5.2172,5.2753,618056,0
2009-11-16,5.3011,5.4042,5.3011,5.3979,519562,0
2009-11-17,5.3979,5.4106,5.3269,5.3527,376769,0
2009-11-18,5.3462,5.5009,5.2883,5.4816,694101,0
2009-11-19,5.4624,5.4753,5.2687,5.3397,287831,0
2009-11-20,5.2948,5.4559,5.2883,5.4106,230515,0
2009-11-23,5.4172,5.527,5.282,5.3076,370737,0
2009-11-24,5.3269,5.3397,5.2237,5.2753,236439,0
2009-11-25,5.2948,5.314,5.1849,5.2237,264332,0
2009-11-27,5.1591,5.1977,5.1076,5.1208,256708,0
2009-11-30,5.0946,5.2044,5.0628,5.1401,297549,0
2009-12-01,5.2237,5.2237,5.1012,5.1721,300277,0
2009-12-02,5.1591,5.2044,5.114,5.1784,291292,0
2009-12-03,5.1914,5.2948,5.1591,5.1591,285853,0
2009-12-04,5.1784,5.3915,5.1784,5.359,547777,0
2009-12-07,5.3527,5.385,5.2883,5.3205,188760,0
2009-12-08,5.2687,5.2753,5.2237,5.2303,204330,0
2009-12-09,5.2237,5.2431,5.1784,5.2303,205410,0
2009-12-10,5.2364,5.282,5.1914,5.2172,205171,0
2009-12-11,5.2172,5.2559,5.2109,5.2303,163828,0
2009-12-14,5.2883,5.2883,5.1914,5.2623,331117,0
2009-12-15,5.2303,5.2948,5.2044,5.2109,189959,0
2009-12-16,5.2753,5.3269,5.2364,5.2883,315108,0
2009-12-17,5.2623,5.3269,5.2237,5.2559,291498,0
2009-12-18,5.3205,5.5655,5.2623,5.5655,815845,0
2009-12-21,5.559,5.8043,5.5009,5.7201,947185,0
2009-12-22,5.7331,5.772,5.6815,5.7463,607293,0
2009-12-23,5.7589,5.7589,5.5979,5.6815,253081,0
2009-12-24,5.6687,5.7782,5.6621,5.7463,137722,0
2009-12-28,5.7913,5.7913,5.527,5.6427,293027,0
2009-12-29,5.6233,5.7075,5.5782,5.5979,186474,0
2009-12-30,5.5526,5.6427,5.5462,5.6106,151152,0
2009-12-31,5.5782,5.6106,5.4816,5.5009,221270,0
2010-01-04,5.5462,5.7331,5.4944,5.6042,189261,0
2010-01-05,5.6106,5.6491,5.5462,5.5849,271982,0
2010-01-06,5.6042,5.772,5.6042,5.7331,393791,0
2010-01-07,5.7201,5.7463,5.6106,5.7331,213926,0
2010-01-08,5.7395,6.0879,5.7269,6.0428,706297,0
2010-01-11,6.0879,6.2492,6.0622,6.1265,819583,0
2010-01-12,6.1525,6.294,6.1265,6.2168,646965,0
2010-01-13,6.2492,6.2492,6.1136,6.146,361298,0
2010-01-14,6.1652,6.2299,6.1265,6.191,208963,0
2010-01-15,6.2235,6.294,6.0879,6.2878,393584,0
2010-01-19,6.2878,6.3457,6.1525,6.3008,378043,0
2010-01-20,6.2812,6.3008,6.0879,6.2235,430992,0
2010-01-21,6.2812,6.2812,5.9782,6.0104,412243,0
2010-01-22,5.9848,6.017,5.8235,5.8685,681524,0
2010-01-25,5.9073,6.0234,5.7527,5.8365,388785,0
2010-01-26,5.8556,5.9332,5.7656,5.7782,350707,0
2010-01-27,5.83,5.8685,5.7138,5.8365,307383,0
2010-01-28,5.8431,5.8556,5.5979,5.6427,335105,0
2010-01-29,5.6753,5.7463,5.4944,5.5526,286796,0
2010-02-01,5.5526,5.5782,5.4816,5.5655,270786,0
2010-02-02,5.5655,5.8043,5.4879,5.7331,321288,0
2010-02-03,5.7782,5.8685,5.7138,5.7976,335489,0
2010-02-04,5.8749,5.9332,5.7913,5.9006,764012,0
2010-02-05,5.9006,5.9267,5.7463,5.9267,459414,0
2010-02-08,5.9073,5.9526,5.8235,5.8365,287809,0
2010-02-09,5.8685,5.9332,5.83,5.8879,257604,0
2010-02-10,5.894,5.9911,5.8685,5.9652,199682,0
2010-02-11,5.9652,6.1136,5.9073,6.0622,242627,0
2010-02-12,6.1201,6.1201,5.9977,6.049,161853,0
2010-02-16,6.1136,6.191,6.0622,6.1782,309483,0
2010-02-17,6.191,6.2038,6.1265,6.1717,156492,0
2010-02-18,6.1587,6.1587,6.0817,6.1265,235943,0
2010-02-19,6.1201,6.2235,6.0817,6.1717,385956,0
2010-02-22,6.2103,6.2103,6.1265,6.1782,311263,0
2010-02-23,6.2103,6.2103,6.1265,6.1845,250908,0
2010-02-24,6.1845,6.236,6.1073,6.236,410649,0
2010-02-25,6.2684,6.4104,6.2168,6.391,570522,0
2010-02-26,6.4296,6.6103,6.3975,6.591,626919,0
2010-03-01,6.6682,6.7713,6.6103,6.6682,550482,0
2010-03-02,6.7071,6.7713,6.6812,6.7713,611288,0
2010-03-03,6.765,6.7713,6.6617,6.7713,588698,0
2010-03-04,6.4296,6.6103,6.2812,6.4685,484939,0
2010-03-05,6.4815,6.6812,6.436,6.591,485491,0
2010-03-08,6.7586,6.8684,6.6682,6.8684,669874,0
2010-03-09,6.8167,6.9328,6.7713,6.894,432494,0
2010-03-10,6.9328,7.1649,6.9328,7.1586,647318,0
2010-03-11,7.139,7.2552,7.0423,7.1973,385637,0
2010-03-12,7.2552,7.307,7.1586,7.3003,295640,0
2010-03-15,7.3003,7.3972,7.094,7.384,500619,0
2010-03-16,7.3648,7.4486,7.1713,7.3906,651788,0
2010-03-17,7.4034,7.5647,7.4034,7.4164,485082,0
2010-03-18,7.4874,7.4937,7.3906,7.4164,403795,0
2010-03-19,7.4099,7.5647,7.2293,7.4743,687335,0
2010-03-22,7.4229,7.7261,7.3003,7.4099,745571,0
2010-03-23,7.4357,7.5647,7.3972,7.5516,301511,0
2010-03-24,7.5129,7.7261,7.5129,7.6549,470862,0
2010-03-25,7.7325,7.8357,7.6873,7.7774,413953,0
2010-03-26,7.8229,7.9386,7.6421,7.7196,376314,0
2010-03-29,7.7774,7.9001,7.6485,7.8357,342220,0
2010-03-30,7.8357,8.0484,7.8033,8.0095,472109,0
2010-03-31,8.0095,8.1067,7.9642,8.1067,494953,0
2010-04-01,8.1703,8.5064,8.0932,8.3772,546118,0
2010-04-05,8.5064,8.5387,8.3833,8.4094,363889,0
2010-04-06,7.7965,7.9001,7.7453,7.8357,8478058,0
2010-04-07,7.7965,7.8935,7.597,7.6163,2697102,0
2010-04-08,7.5778,7.9062,7.5516,7.8742,1823991,0
2010-04-09,7.9062,7.9322,7.8033,7.9256,1287987,0
2010-04-12,7.9584,8.0297,7.8808,8.0036,1581468,0
2010-04-13,7.971,8.1261,7.8808,8.0804,1890726,0
2010-04-14,8.1574,8.1771,7.997,8.0804,1098392,0
2010-04-15,8.1137,8.145,7.9901,8.0036,655670,0
2010-04-16,7.9642,8.0543,7.7196,8.023,1063392,0
2010-04-19,7.9901,8.0543,7.7388,7.8742,794097,0
2010-04-20,7.8484,8.0543,7.8484,7.997,493769,0
2010-04-21,7.997,8.0424,7.9256,7.9901,472342,0
2010-04-22,7.9901,8.2802,7.971,8.2732,1223231,0
2010-04-23,8.3527,8.3527,8.148,8.3275,581751,0
2010-04-26,8.358,8.4933,8.253,8.4025,595427,0
2010-04-27,8.3833,8.5387,8.3833,8.4348,1294861,0
2010-04-28,8.4419,8.5262,8.2871,8.3388,1474654,0
2010-04-29,8.358,8.4469,8.2732,8.3632,1318761,0
2010-04-30,8.3833,8.4933,8.2169,8.2169,1321311,0
2010-05-03,8.2871,8.5262,8.2732,8.4994,552072,0
2010-05-04,8.4348,8.5064,8.1323,8.2169,685865,0
2010-05-05,8.1391,8.253,7.7388,7.7965,1196506,0
2010-05-06,7.7453,7.8808,6.9328,7.2422,2019564,0
2010-05-07,7.2552,7.4099,6.8747,6.9068,1379839,0
2010-05-10,7.3392,7.4164,7.1261,7.3583,909834,0
2010-05-11,7.2356,7.5325,7.2293,7.3003,624127,0
2010-05-12,7.3003,7.61,7.3003,7.5647,768430,0
2010-05-13,7.5261,8.0297,7.4292,8.0297,1307320,0
2010-05-14,8.0424,8.0424,7.7388,7.7519,859186,0
2010-05-17,7.816,7.8357,7.6485,7.7519,871398,0
2010-05-18,7.9256,7.9776,7.5905,7.6742,674233,0
2010-05-19,7.4164,7.5067,6.894,7.1454,909594,0
2010-05-20,7.0877,7.0877,6.6425,6.7713,1230309,0
2010-05-21,6.5779,6.9133,6.4104,6.894,759322,0
2010-05-24,6.9001,6.9197,6.7459,6.7522,385641,0
2010-05-25,6.5133,6.6489,6.3651,6.6361,699696,0
2010-05-26,6.7392,6.965,6.7327,6.8231,455057,0
2010-05-27,6.9458,7.2164,6.9197,7.1973,441674,0
2010-05-28,7.3196,7.3196,6.965,7.0619,370971,0
2010-06-01,6.9777,7.1326,6.7133,6.7133,318374,0
2010-06-02,6.7133,7.1521,6.7133,7.1454,363932,0
2010-06-03,7.1521,7.4357,7.1521,7.4099,433737,0
2010-06-04,7.1906,7.3132,6.9264,7.0231,735399,0
2010-06-07,7.0231,7.0552,6.7782,6.7974,535007,0
2010-06-08,6.836,6.8876,6.4815,6.5393,586423,0
2010-06-09,6.6295,7.0231,6.5329,6.7071,490602,0
2010-06-10,6.8036,7.2808,6.8036,7.2743,501372,0
2010-06-11,7.1004,7.384,6.997,7.384,297867,0
2010-06-14,7.5453,7.7904,7.4164,7.6163,918687,0
2010-06-15,7.61,7.9001,7.61,7.7648,745997,0
2010-06-16,7.6936,7.8616,7.6679,7.7,412945,0
2010-06-17,7.6549,7.7712,7.5261,7.6679,236181,0
2010-06-18,7.6808,7.8935,7.6679,7.8742,444084,0
2010-06-21,7.9451,8.0297,7.6034,7.7453,473146,0
2010-06-22,7.6936,7.7519,7.3972,7.4357,469163,0
2010-06-23,7.4357,7.5325,7.2874,7.4681,252014,0
2010-06-24,7.4357,7.4743,7.2552,7.3713,389303,0
2010-06-25,7.4164,7.9776,7.3326,7.8616,3058733,0
2010-06-28,7.9001,7.9001,7.61,7.6163,354948,0
2010-06-29,7.4937,7.5261,7.2681,7.307,351885,0
2010-06-30,7.2875,7.4634,7.1727,7.1796,299606,0
2010-07-01,7.2293,7.2293,6.881,6.9906,809855,0
2010-07-02,6.9583,7.094,6.8167,6.9133,289297,0
2010-07-06,7.0423,7.2615,6.8556,6.894,374985,0
2010-07-07,6.9328,7.3648,6.9328,7.3583,481089,0
2010-07-08,7.5129,7.7965,7.3003,7.4809,351332,0
2010-07-09,7.4809,7.7325,7.4743,7.7325,538407,0
2010-07-12,7.8548,7.8548,7.6227,7.7,439010,0
2010-07-13,7.7712,7.8935,7.7388,7.8229,510895,0
2010-07-14,7.816,7.9062,7.7388,7.8098,313494,0
2010-07-15,7.9584,7.9584,7.584,7.784,230410,0
2010-07-16,7.7388,7.784,7.6292,7.6742,474928,0
2010-07-19,7.8808,8.0932,7.7774,7.9256,941379,0
2010-07-20,7.8229,7.971,7.7519,7.9129,695793,0
2010-07-21,7.971,8.061,7.8229,7.9001,643031,0
2010-07-22,7.9901,8.2871,7.9584,8.1971,735890,0
2010-07-23,8.1391,8.4802,8.1391,8.454,823581,0
2010-07-26,8.5387,8.797,8.4802,8.7574,1079141,0
2010-07-27,8.8671,8.8671,8.5575,8.5834,748858,0
2010-07-28,8.5126,8.6812,8.5064,8.5897,581461,0
2010-07-29,8.6095,8.6938,8.4164,8.6158,582391,0
2010-07-30,8.5262,8.6607,8.3833,8.6024,456375,0
2010-08-02,8.6095,8.8542,8.5575,8.6221,710477,0
2010-08-03,8.6221,8.7315,8.454,8.6883,417185,0
2010-08-04,8.7904,9.0034,8.6473,8.9902,769142,0
2010-08-05,8.9435,8.9902,8.7072,8.7712,423182,0
2010-08-06,8.7126,8.8348,8.5521,8.7712,471361,0
2010-08-09,8.9435,8.9435,8.745,8.9002,445989,0
2010-08-10,8.8275,8.9259,8.6347,8.8348,664087,0
2010-08-11,8.6812,8.6883,8.3126,8.4025,964938,0
2010-08-12,8.1323,8.6095,8.1323,8.5064,678197,0
2010-08-13,8.5325,8.6347,8.3903,8.4671,438108,0
2010-08-16,8.4741,8.8404,8.4671,8.8162,929920,0
2010-08-17,8.9846,8.9846,8.7126,8.8404,919869,0
2010-08-18,8.7904,8.7904,8.4419,8.4871,484845,0
2010-08-19,8.4348,8.5387,8.1903,8.2426,450630,0
2010-08-20,8.2169,8.2169,7.8869,7.9642,623894,0
2010-08-23,7.997,8.0484,7.816,7.8229,740523,0
2010-08-24,7.713,7.816,7.4874,7.7066,673967,0
2010-08-25,7.6679,7.6679,7.4034,7.6421,568883,0
2010-08-26,7.6485,7.7774,7.584,7.5905,285575,0
2010-08-27,7.7388,7.8229,7.5516,7.8098,422985,0
2010-08-30,7.7196,7.7965,7.4937,7.4937,331997,0
2010-08-31,7.4568,7.6259,7.3554,7.4501,454612,0
2010-09-01,7.5647,7.7325,7.5325,7.7325,490019,0
2010-09-02,7.7325,7.8229,7.5712,7.7066,365524,0
2010-09-03,7.7774,7.829,7.6421,7.7066,494729,0
2010-09-07,7.7,7.7,7.4421,7.5389,505075,0
2010-09-08,7.7453,8.145,7.713,8.0999,929697,0
2010-09-09,8.1703,8.2802,8.0932,8.1323,638216,0
2010-09-10,8.1703,8.3194,8.023,8.0484,626444,0
2010-09-13,8.1771,8.2671,8.0999,8.2599,491983,0
2010-09-14,8.2599,8.3388,8.0424,8.2802,483400,0
2010-09-15,8.2671,8.3973,8.2239,8.3632,450728,0
2010-09-16,8.3772,8.4094,8.3194,8.3266,563754,0
2010-09-17,8.3833,8.3833,8.2239,8.2599,325620,0
2010-09-20,8.3336,8.4164,8.253,8.3973,577075,0
2010-09-21,8.4287,8.4287,8.2671,8.2871,362069,0
2010-09-22,8.2871,8.4348,8.2671,8.3448,504623,0
2010-09-23,8.2871,8.4226,8.1391,8.1832,567960,0
2010-09-24,8.3004,8.3833,8.1771,8.3833,410082,0
2010-09-27,8.4094,8.5262,8.3703,8.4933,303351,0
2010-09-28,8.4994,8.5521,8.3266,8.5387,385559,0
2010-09-29,8.5262,8.5719,8.4025,8.5262,327932,0
2010-09-30,8.5512,8.5772,8.3466,8.3929,713433,0
2010-10-01,7.7648,7.8229,7.7388,7.7388,9371546,0
2010-10-04,7.7712,7.829,7.7066,7.7196,1669145,0
2010-10-05,7.7712,7.8098,7.7453,7.7774,1447015,0
2010-10-06,7.7774,7.784,7.7453,7.7774,1529966,0
2010-10-07,7.829,7.829,7.7325,7.7388,1310231,0
2010-10-08,7.7519,7.784,7.6355,7.6742,2364191,0
2010-10-11,7.7712,7.8229,7.7388,7.7965,1272210,0
2010-10-12,7.7965,7.8033,7.7519,7.8033,881102,0
2010-10-13,7.8098,7.8678,7.7904,7.8357,1574466,0
2010-10-14,7.8484,7.8484,7.7388,7.7648,1703606,0
2010-10-15,7.8229,7.829,7.7388,7.7519,1024671,0
2010-10-18,7.7583,7.7774,7.7388,7.7712,1219616,0
2010-10-19,7.7648,7.8357,7.7261,7.7583,2291223,0
2010-10-20,7.8678,7.8869,7.7583,7.8548,1533058,0
2010-10-21,7.9062,7.9062,7.8033,7.8808,1497384,0
2010-10-22,7.8808,7.997,7.8422,7.971,1127284,0
2010-10-25,8.023,8.0297,7.8742,7.9256,1073356,0
2010-10-26,7.8616,7.9129,7.7712,7.7965,1135514,0
2010-10-27,7.784,7.8229,7.6549,7.7904,1175411,0
2010-10-28,7.829,7.8548,7.6742,7.7066,996818,0
2010-10-29,7.7203,7.7342,7.6434,7.6646,1526469,0
2010-11-01,7.7066,7.8033,7.6873,7.7583,1080343,0
2010-11-02,7.8357,7.8616,7.7,7.8548,1021645,0
2010-11-03,7.8678,7.9584,7.8229,7.9584,1193214,0
2010-11-04,7.9834,8.0484,7.9194,8.0484,1575258,0
2010-11-05,8.0424,8.1634,7.9386,8.1507,1475702,0
2010-11-08,8.1903,8.2101,8.0543,8.1137,1496435,0
2010-11-09,8.1634,8.2239,8.1195,8.145,1387166,0
2010-11-10,8.145,8.1971,8.0735,8.145,1109732,0
2010-11-11,8.1137,8.1507,8.0804,8.1323,1381849,0
2010-11-12,7.8869,7.9642,7.8098,7.8678,958767,0
2010-11-15,7.9001,7.9451,7.7583,7.784,1288386,0
2010-11-16,7.7453,7.8229,7.6034,7.7388,1161943,0
2010-11-17,7.7453,7.7904,7.7,7.7712,696457,0
2010-11-18,7.8678,7.8678,7.7519,7.7904,814365,0
2010-11-19,7.7325,7.9129,7.7325,7.8678,820289,0
2010-11-22,7.8678,7.8869,7.7261,7.8357,688851,0
2010-11-23,7.7261,7.7965,7.6873,7.7774,470058,0
2010-11-24,7.8548,7.8678,7.7648,7.8484,528343,0
2010-11-26,7.8033,7.8229,7.7388,7.7388,183793,0
2010-11-29,7.7196,7.7519,7.6163,7.7325,534428,0
2010-11-30,7.6259,7.68,7.592,7.6393,913140,0
2010-12-01,7.7388,7.8229,7.7261,7.7519,1041221,0
2010-12-02,7.7774,7.7965,7.7,7.7519,1028808,0
2010-12-03,7.7388,7.8098,7.6936,7.8098,877361,0
2010-12-06,7.816,7.8616,7.8033,7.8422,507491,0
2010-12-07,7.9386,7.9386,7.8229,7.8935,646495,0
2010-12-08,7.9062,7.9194,7.8229,7.9062,466388,0
2010-12-09,7.9322,7.9451,7.8869,7.8869,591350,0
2010-12-10,7.9194,7.9256,7.8616,7.9129,551950,0
2010-12-13,7.9129,7.9129,7.7325,7.7388,597231,0
2010-12-14,7.7519,7.8098,7.7325,7.7388,644835,0
2010-12-15,7.7388,7.8229,7.7066,7.7066,598716,0
2010-12-16,7.7079,7.7606,7.6421,7.6552,509123,0
2010-12-17,7.6549,7.7325,7.6163,7.6873,544316,0
2010-12-20,7.7325,7.8033,7.6936,7.7904,425922,0
2010-12-21,7.8033,7.9001,7.7712,7.8935,457915,0
2010-12-22,7.9001,7.9194,7.816,7.9062,420767,0
2010-12-23,7.9001,7.9322,7.8422,7.9062,313420,0
2010-12-27,7.8935,7.9129,7.8229,7.9001,316353,0
2010-12-28,7.9001,7.9001,7.8229,7.8678,284183,0
2010-12-29,7.8699,7.9306,7.8359,7.9035,306985,0
2010-12-30,7.9035,7.9306,7.8699,7.9035,359883,0
2010-12-31,7.9208,7.9642,7.9062,7.9569,325699,0
2011-01-03,7.997,8.1634,7.9834,8.1323,798928,0
2011-01-04,8.1771,8.1832,7.9584,8.0297,527624,0
2011-01-05,7.997,8.1507,7.997,8.1323,415395,0
2011-01-06,8.2239,8.3194,8.1507,8.2932,990075,0
2011-01-07,8.3004,8.3194,8.1634,8.2932,755345,0
2011-01-10,8.2871,8.3448,8.1971,8.3388,501271,0
2011-01-11,8.3448,8.3772,8.2295,8.2295,526385,0
2011-01-12,8.2599,8.3194,8.2101,8.3004,594911,0
2011-01-13,8.3336,8.3388,8.1137,8.253,652366,0
2011-01-14,8.3632,8.3772,8.1634,8.246,392397,0
2011-01-18,8.246,8.3126,8.1903,8.2802,382451,0
2011-01-19,8.1323,8.1971,7.584,7.6485,2484299,0
2011-01-20,7.6227,7.6421,7.2486,7.3132,1705558,0
2011-01-21,7.352,7.384,7.2743,7.2808,668500,0
2011-01-24,7.2808,7.3132,7.1649,7.2229,832602,0
2011-01-25,7.2808,7.6679,7.2808,7.5325,1232692,0
2011-01-26,7.5778,7.7325,7.4809,7.5647,932797,0
2011-01-27,7.8616,7.8616,7.5778,7.6163,653281,0
2011-01-28,7.6355,7.8678,7.5778,7.6679,1335942,0
2011-01-31,7.6689,7.7912,7.5536,7.705,808386,0
2011-02-01,7.7325,7.7712,7.6485,7.7648,499287,0
2011-02-02,7.713,7.7712,7.713,7.7583,431577,0
2011-02-03,7.7648,7.7712,7.7066,7.7712,473567,0
2011-02-04,7.2486,7.2874,7.1586,7.2874,6789066,0
2011-02-07,7.3132,7.3196,7.2293,7.3196,2328817,0
2011-02-08,7.3196,7.3392,7.2552,7.3132,1266592,0
2011-02-09,7.2615,7.3132,7.2229,7.2293,1085637,0
2011-02-10,7.2356,7.2743,7.1906,7.2293,807314,0
2011-02-11,7.2552,7.2615,7.2229,7.2486,685426,0
2011-02-14,7.4099,7.4099,7.2293,7.2938,615710,0
2011-02-15,7.2938,7.3003,7.1906,7.2552,662161,0
2011-02-16,7.2615,7.3583,7.2098,7.3583,1502997,0
2011-02-18,7.352,7.352,7.2552,7.3196,663710,0
2011-02-22,7.2681,7.2938,7.1068,7.1133,994297,0
2011-02-23,7.1133,7.2164,6.7071,7.1004,2521209,0
2011-02-24,7.1068,7.1068,6.6747,6.8099,2036202,0
2011-02-25,6.965,6.9712,6.836,6.881,1596764,0
2011-02-28,6.9155,7.0101,6.8683,6.8952,1668484,0
2011-03-01,6.9115,6.9904,6.8587,6.872,834500,0
2011-03-02,6.931,7.0101,6.8457,6.9969,913465,0
2011-03-03,7.0301,7.0561,6.9772,7.0036,1013024,0
2011-03-04,6.9708,7.0101,6.8457,6.9969,1076515,0
2011-03-07,6.9772,7.0497,6.7535,6.7865,1001975,0
2011-03-08,6.8521,6.8521,6.6219,6.7338,1176883,0
2011-03-09,6.714,6.8457,6.6746,6.747,891861,0
2011-03-10,6.7009,6.7404,6.4769,6.5165,1207783,0
2011-03-11,6.589,6.6942,6.4836,6.6152,777572,0
2011-03-14,6.4572,6.4572,6.0688,6.3718,2019997,0
2011-03-15,6.161,6.3059,6.1413,6.2927,1307415,0
2011-03-16,6.286,6.51,6.286,6.3848,1063410,0
2011-03-17,6.4215,6.4824,6.2591,6.2861,1136233,0
2011-03-18,6.3518,6.4045,6.3191,6.3718,707210,0
2011-03-21,6.4242,6.4506,6.3321,6.3981,643089,0
2011-03-22,6.4378,6.4836,6.3848,6.4506,527468,0
2011-03-23,6.4378,6.4572,6.3387,6.4242,518262,0
2011-03-24,6.4506,6.4836,6.418,6.4242,493282,0
2011-03-25,6.4572,6.5165,6.4308,6.4705,595306,0
2011-03-28,6.5033,6.5956,6.418,6.418,625166,0
2011-03-29,6.6942,7.1483,6.6219,7.0432,3149433,0
2011-03-30,7.0891,7.1944,6.8388,6.8521,1711906,0
2011-03-31,6.8692,6.9629,6.8191,6.8838,1129251,0
2011-04-01,6.9508,7.0561,6.8918,6.9248,850639,0
2011-04-04,6.9444,7.0301,6.9115,6.9248,617113,0
2011-04-05,6.9424,7.0574,6.9021,6.9966,715718,0
2011-04-06,7.0432,7.109,7.0365,7.0759,633726,0
2011-04-07,7.1024,7.1417,7.063,7.0828,461488,0
2011-04-08,7.1352,7.1352,6.9508,6.9839,570434,0
2011-04-11,6.9969,7.0234,6.8388,6.8587,512490,0
2011-04-12,6.8478,6.8478,6.6921,6.8006,797859,0
2011-04-13,6.8521,6.872,6.6746,6.714,504393,0
2011-04-14,6.6746,6.714,6.6416,6.6877,600850,0
2011-04-15,6.6877,6.8063,6.6877,6.7997,464276,0
2011-04-18,6.9378,6.9378,6.5165,6.543,929606,0
2011-04-19,6.5561,6.6284,6.4705,6.4903,503894,0
2011-04-20,6.5561,6.589,6.418,6.4638,836968,0
2011-04-21,6.4836,6.4967,6.3915,6.4506,710322,0
2011-04-25,6.4705,6.4903,6.3915,6.4903,793352,0
2011-04-26,6.51,6.6022,6.3915,6.3981,1020474,0
2011-04-27,6.444,6.4769,6.3453,6.444,837330,0
2011-04-28,6.3321,6.3321,5.9965,6.049,2452867,0
2011-04-29,6.0343,6.1855,5.9984,6.1855,1185099,0
2011-05-02,6.1941,6.2466,6.049,6.0558,711746,0
2011-05-03,6.0561,6.1441,6.029,6.1172,626390,0
2011-05-04,6.1441,6.1509,5.9276,5.9276,871431,0
2011-05-05,5.9343,6.1646,5.9343,6.1101,905760,0
2011-05-06,6.1372,6.205,6.0223,6.0492,567113,0
2011-05-09,6.049,6.1281,5.9703,6.1151,630179,0
2011-05-10,6.1711,6.3876,6.1576,6.3537,804171,0
2011-05-11,6.3674,6.3742,6.205,6.2186,749314,0
2011-05-12,6.4824,6.4959,6.2998,6.4689,1133128,0
2011-05-13,6.5095,6.5973,6.2998,6.3742,922612,0
2011-05-16,6.3266,6.381,6.1172,6.1308,1049299,0
2011-05-17,6.178,6.205,6.0358,6.0426,1269942,0
2011-05-18,6.0765,6.2861,6.0426,6.2591,735338,0
2011-05-19,6.293,6.3674,6.1101,6.2998,881265,0
2011-05-20,6.2998,6.3132,6.1372,6.2186,619389,0
2011-05-23,6.1915,6.1915,6.0833,6.0833,792033,0
2011-05-24,6.1372,6.1509,5.9276,5.9411,792413,0
2011-05-25,5.9276,6.0156,5.6973,5.7584,1717552,0
2011-05-26,5.7381,5.9207,5.7315,5.8599,984078,0
2011-05-27,5.9073,6.0561,5.9005,6.0426,649316,0
2011-05-31,6.0797,6.2823,6.052,6.2472,906178,0
2011-06-01,6.293,6.3132,6.2251,6.266,1075470,0
2011-06-02,6.2795,6.3335,6.1915,6.266,803522,0
2011-06-03,6.1576,6.2387,6.1238,6.2321,1084342,0
2011-06-06,6.1983,6.3201,6.0765,6.1101,757142,0
2011-06-07,6.1711,6.2861,6.0765,6.178,591708,0
2011-06-08,6.2186,6.2186,5.6973,5.7381,1181032,0
2011-06-09,5.7584,5.9005,5.7176,5.8802,529823,0
2011-06-10,5.8599,5.9207,5.7176,5.7315,785808,0
2011-06-13,5.711,5.8326,5.711,5.799,564942,0
2011-06-14,5.8938,6.0087,5.8599,5.9547,496134,0
2011-06-15,5.9005,5.9343,5.7315,5.7923,585022,0
2011-06-16,5.8076,5.9054,5.7587,5.8774,930024,0
2011-06-17,5.9343,6.2251,5.9343,6.1372,1056205,0
2011-06-20,6.1711,6.3066,6.0899,6.2387,719926,0
2011-06-21,6.2998,6.4146,6.293,6.4079,773997,0
2011-06-22,6.4079,6.4146,6.2115,6.2186,533531,0
2011-06-23,6.1711,6.2998,6.1101,6.2725,691490,0
2011-06-24,6.3132,6.347,6.0899,6.2321,1302565,0
2011-06-27,6.2115,6.3742,6.1238,6.3537,532938,0
2011-06-28,6.4012,6.4012,6.205,6.2861,718171,0
2011-06-29,6.3266,6.4284,6.293,6.3537,256588,0
2011-06-30,6.4014,6.423,6.3008,6.3584,382856,0
2011-07-01,6.3876,6.4215,6.293,6.3132,434368,0
2011-07-05,6.3132,6.3266,6.2115,6.2591,405399,0
2011-07-06,6.2613,6.394,6.1916,6.2262,329396,0
2011-07-07,6.2861,6.293,6.2251,6.2387,463473,0
2011-07-08,6.2251,6.2523,6.1172,6.1847,534180,0
2011-07-11,6.0693,6.0899,6.0223,6.0492,485593,0
2011-07-12,6.045,6.0797,5.9891,5.996,303745,0
2011-07-13,6.0426,6.1915,6.0223,6.0561,509496,0
2011-07-14,6.0492,6.0833,5.9411,5.9547,342595,0
2011-07-15,5.9951,6.0765,5.9547,6.0426,306932,0
2011-07-18,5.9886,6.0628,5.8802,5.8802,451824,0
2011-07-19,5.8985,5.982,5.7522,5.7727,789496,0
2011-07-20,5.8193,5.8664,5.7652,5.7855,460802,0
2011-07-21,5.8261,5.8599,5.7855,5.8058,467513,0
2011-07-22,5.8193,5.9479,5.8058,5.914,454945,0
2011-07-25,5.8461,5.8664,5.752,5.7787,492678,0
2011-07-26,5.7659,5.8076,5.6681,5.6681,511234,0
2011-07-27,5.6297,5.6636,5.4471,5.4608,1277851,0
2011-07-28,5.4727,5.6193,5.4238,5.4587,425038,0
2011-07-29,5.4293,5.5589,5.379,5.5447,464440,0
2011-08-01,5.6366,5.752,5.5487,5.6773,580317,0
2011-08-02,5.556,5.6122,5.2002,5.2285,1208842,0
2011-08-03,5.2306,5.2576,4.8176,5.1089,1005026,0
2011-08-04,5.0049,5.0887,4.7117,4.7117,1242029,0
2011-08-05,4.7535,4.9212,4.4323,4.6488,1494785,0
2011-08-08,4.4387,4.4928,4.1278,4.175,1426828,0
2011-08-09,4.2292,4.6079,4.1005,4.5336,1548492,0
2011-08-10,4.4321,4.5065,4.2361,4.2425,1332897,0
2011-08-11,4.3984,4.7233,4.2834,4.6149,1469980,0
2011-08-12,4.6698,4.7957,4.6001,4.7117,705775,0
2011-08-15,4.7604,4.9768,4.7255,4.7465,859066,0
2011-08-16,4.7185,4.7395,4.5793,4.6419,1550406,0
2011-08-17,4.7535,4.7816,4.6419,4.7255,503443,0
2011-08-18,4.6142,4.6142,4.3628,4.4464,811581,0
2011-08-19,4.4674,4.5933,4.3417,4.3696,600812,0
2011-08-22,4.5025,4.5373,4.2301,4.2511,695989,0
2011-08-23,4.2928,4.3137,4.0974,4.1673,1505386,0
2011-08-24,4.1602,4.2789,4.1045,4.2651,613883,0
2011-08-25,4.2999,4.3696,4.1323,4.1741,521126,0
2011-08-26,4.2021,4.2999,4.0974,4.2651,555108,0
2011-08-29,4.2928,4.5233,4.2928,4.5025,601238,0
2011-08-30,4.4884,4.7395,4.4744,4.6976,842287,0
2011-08-31,4.7021,4.7958,4.4645,4.5364,670519,0
2011-09-01,4.5233,4.6001,4.3208,4.3346,457760,0
2011-09-02,4.2413,4.2914,4.2052,4.2268,427081,0
2011-09-06,4.1532,4.2092,4.0904,4.1602,664851,0
2011-09-07,4.244,4.3346,4.2301,4.3208,452205,0
2011-09-08,4.286,4.3628,4.1185,4.1255,533394,0
2011-09-09,4.0974,4.1395,3.9299,3.9998,875184,0
2011-09-12,3.9647,4.0764,3.902,4.0067,428835,0
2011-09-13,4.0138,4.1673,4.0138,4.1532,481047,0
2011-09-14,4.1673,4.2301,4.0486,4.1883,507216,0
2011-09-15,4.2092,4.3277,4.1741,4.3208,414684,0
2011-09-16,4.3488,4.3557,4.1883,4.216,414771,0
2011-09-19,4.2092,4.2092,4.0836,4.1883,379588,0
2011-09-20,4.1883,4.237,4.0555,4.0555,392066,0
2011-09-21,4.0627,4.1185,3.902,3.9091,618915,0
2011-09-22,3.8392,3.8462,3.6226,3.6226,1109595,0
2011-09-23,3.6226,3.8042,3.6226,3.7832,449085,0
2011-09-26,3.8113,3.8392,3.7133,3.825,342950,0
2011-09-27,3.8671,4.0067,3.8182,3.8811,549767,0
2011-09-28,3.7415,3.8324,3.4901,3.4971,938927,0
2011-09-29,3.574,3.6158,3.3435,3.4693,904549,0
2011-09-30,3.4237,3.4756,3.202,3.2096,876148,0
2011-10-03,3.1692,3.2111,2.7014,2.7014,2032694,0
2011-10-04,2.7082,3.1061,2.4292,3.0852,2100064,0
2011-10-05,3.1203,3.1203,2.9667,3.0713,833598,0
2011-10-06,3.0748,3.0891,2.9308,2.9809,1196317,0
2011-10-07,3.0084,3.0084,2.799,2.9108,822326,0
2011-10-10,3.0367,3.1832,2.9734,3.0993,907138,0
2011-10-11,3.0852,3.3088,3.0367,3.3017,717614,0
2011-10-12,3.3854,3.504,3.3506,3.4623,896938,0
2011-10-13,3.4203,3.4414,3.2807,3.4135,524793,0
2011-10-14,3.4763,3.4901,3.3715,3.4554,474348,0
2011-10-17,3.4763,3.5181,3.3088,3.3155,554111,0
2011-10-18,3.3783,3.6087,3.2807,3.574,886284,0
2011-10-19,3.574,3.6226,3.4203,3.4343,567134,0
2011-10-20,3.4901,3.581,3.3228,3.4203,613672,0
2011-10-21,3.5391,3.5529,3.4554,3.5462,758526,0
2011-10-24,3.56,3.5949,3.4414,3.4763,963275,0
2011-10-25,3.4492,3.4636,3.2978,3.2978,982362,0
2011-10-26,3.3506,3.4135,3.225,3.3644,822892,0
2011-10-27,3.483,3.5251,3.4273,3.4901,1437363,0
2011-10-28,3.4924,3.6435,3.4707,3.6149,909945,0
2011-10-31,3.5938,3.5938,3.4461,3.4461,896588,0
2011-11-01,3.3697,3.4778,3.3413,3.3769,767273,0
2011-11-02,3.4901,3.4971,3.3644,3.4343,660406,0
2011-11-03,3.4852,3.4852,3.3626,3.4852,459414,0
2011-11-04,3.442,3.4924,3.3915,3.4492,511715,0
2011-11-07,3.4554,3.4901,3.3783,3.4483,508326,0
2011-11-08,3.4707,3.4924,3.3987,3.4636,650323,0
2011-11-09,3.4061,3.4636,3.3556,3.3915,955988,0
2011-11-10,3.4564,3.4636,3.3485,3.3843,539198,0
2011-11-11,3.4276,3.4492,3.3485,3.3626,822741,0
2011-11-14,3.3626,3.4564,3.3626,3.3697,728475,0
2011-11-15,3.3697,3.4349,3.3697,3.4203,798520,0
2011-11-16,3.3697,3.4636,3.3626,3.4203,981172,0
2011-11-17,3.442,3.4492,3.2404,3.262,1056212,0
2011-11-18,3.2692,3.3485,3.2546,3.2836,472405,0
2011-11-21,3.19,3.2044,3.0244,3.0963,765575,0
2011-11-22,3.0963,3.1611,2.8588,2.8588,1000043,0
2011-11-23,2.8443,2.8515,2.6644,2.6786,932937,0
2011-11-25,2.6715,2.7507,2.6284,2.6284,277944,0
2011-11-28,2.7795,2.8011,2.6786,2.729,677552,0
2011-11-29,2.7218,2.7218,2.5851,2.5995,805885,0
2011-11-30,2.6635,2.7631,2.6477,2.74,908212,0
2011-12-01,2.7075,2.7651,2.6715,2.7218,688645,0
2011-12-02,2.7651,2.8443,2.729,2.7363,660013,0
2011-12-05,2.7938,2.8515,2.7722,2.8228,615970,0
2011-12-06,2.8298,2.8515,2.7363,2.7795,545495,0
2011-12-07,2.7722,2.7866,2.7003,2.7363,597972,0
2011-12-08,2.7146,2.7507,2.6284,2.6356,572198,0
2011-12-09,2.6356,2.7003,2.621,2.65,559827,0
2011-12-12,2.6067,2.6428,2.5924,2.6284,461187,0
2011-12-13,2.6356,2.7075,2.6284,2.6284,518849,0
2011-12-14,2.6067,2.6572,2.5924,2.621,583775,0
2011-12-15,2.6644,2.6931,2.5851,2.6067,583515,0
2011-12-16,2.6356,2.6786,2.5276,2.5851,812546,0
2011-12-19,2.5995,2.6428,2.441,2.4626,882446,0
2011-12-20,2.5131,2.5851,2.477,2.4989,770335,0
2011-12-21,2.4989,2.5131,2.4194,2.4626,651570,0
2011-12-22,2.4626,2.6139,2.4554,2.6067,912787,0
2011-12-23,2.6139,2.729,2.6139,2.7003,825334,0
2011-12-27,2.7003,2.729,2.6428,2.6858,571698,0
2011-12-28,2.6931,2.7003,2.5995,2.6067,560046,0
2011-12-29,2.5995,2.65,2.5492,2.5562,823568,0
2011-12-30,2.5328,2.5865,2.5175,2.5328,938516,0
2012-01-03,2.6284,2.8228,2.5995,2.7866,725562,0
2012-01-04,2.7722,2.7722,2.6786,2.6931,501664,0
2012-01-05,2.7075,2.7363,2.6644,2.729,435706,0
2012-01-06,2.7651,2.7795,2.6858,2.729,662389,0
2012-01-09,2.7437,2.8298,2.7363,2.8154,669265,0
2012-01-10,2.8443,2.9523,2.8443,2.938,785517,0
2012-01-11,2.938,3.0963,2.938,3.0675,749837,0
2012-01-12,3.1133,3.1575,3.0541,3.0616,680126,0
2012-01-13,3.0314,3.0891,2.9523,3.0314,1222583,0
2012-01-17,3.069,3.1575,3.0468,3.0541,688375,0
2012-01-18,3.0748,3.1753,3.0675,3.1684,650371,0
2012-01-19,3.197,3.3556,3.183,3.2331,1052449,0
2012-01-20,3.2762,3.3124,3.2187,3.262,891123,0
2012-01-23,3.2907,3.3843,3.2836,3.3413,771347,0
2012-01-24,3.3195,3.3338,3.262,3.2762,606771,0
2012-01-25,3.2907,3.4924,3.2546,3.3987,758083,0
2012-01-26,3.4564,3.4707,3.3338,3.3626,850004,0
2012-01-27,3.3426,3.3869,3.2537,3.3203,598775,0
2012-01-30,3.3413,3.3413,3.262,3.2836,362645,0
2012-01-31,3.2758,3.3056,3.2096,3.2319,485596,0
2012-02-01,3.2331,3.2762,3.2187,3.262,367197,0
2012-02-02,3.2762,3.2907,3.1753,3.2331,414263,0
2012-02-03,3.2612,3.3352,3.2463,3.3129,606036,0
2012-02-06,3.3052,3.4203,3.3052,3.4133,756518,0
2012-02-07,3.4237,3.4756,3.239,3.2612,1530414,0
2012-02-08,2.8176,2.8989,2.8099,2.8839,18388839,0
2012-02-09,2.8839,2.9359,2.8691,2.9135,5382508,0
2012-02-10,2.9135,2.9209,2.8545,2.9209,2755206,0
2012-02-13,2.9135,2.9726,2.8691,2.9581,3837179,0
2012-02-14,2.9653,3.017,2.9504,2.9875,4632111,0
2012-02-15,3.017,3.0541,2.9875,3.017,4780750,0
2012-02-16,3.1208,3.2686,3.0838,3.1429,4982156,0
2012-02-17,3.1797,3.3352,3.1429,3.2686,2624296,0
2012-02-21,3.3056,3.3647,3.239,3.2537,1799429,0
2012-02-22,3.2096,3.2686,3.1208,3.1429,2014478,0
2012-02-23,3.1797,3.2463,3.1058,3.2168,1603557,0
2012-02-24,3.2319,3.3796,3.2319,3.3352,2458931,0
2012-02-27,3.3278,3.3572,3.2686,3.3426,1880184,0
2012-02-28,3.3498,3.3869,3.2907,3.3278,2318531,0
2012-02-29,3.331,3.3694,3.2542,3.2698,2763346,0
2012-03-01,3.3278,3.3498,3.2834,3.298,1596858,0
2012-03-02,3.3056,3.3278,3.239,3.2612,1259327,0
2012-03-05,3.298,3.3572,3.2758,3.3426,1781369,0
2012-03-06,3.2834,3.3278,3.2096,3.2463,1677689,0
2012-03-07,3.2612,3.2907,3.2168,3.2686,1005578,0
2012-03-08,3.2907,3.3129,3.2168,3.2758,1086048,0
2012-03-09,3.2686,3.3426,3.2168,3.3352,1060662,0
2012-03-12,3.3498,3.3498,3.2537,3.2612,940756,0
2012-03-13,3.2686,3.3352,3.2612,3.3129,1254790,0
2012-03-14,3.2834,3.3203,3.2319,3.2907,1263188,0
2012-03-15,3.298,3.4904,3.2834,3.4904,3709153,0
2012-03-16,3.5275,3.9342,3.4977,3.8751,5529196,0
2012-03-19,3.9933,4.2076,3.897,3.9044,7864920,0
2012-03-20,3.8823,3.8823,3.6975,3.7123,3240978,0
2012-03-21,3.7418,3.8158,3.6975,3.7566,2125965,0
2012-03-22,3.7566,3.8082,3.6161,3.6975,1888179,0
2012-03-23,3.7342,3.8823,3.6454,3.8751,3511731,0
2012-03-26,3.9488,4.0006,3.8082,3.8602,2304475,0
2012-03-27,3.8602,3.9933,3.7566,3.8898,4433792,0
2012-03-28,4.0599,4.5185,4.0303,4.4443,8283369,0
2012-03-29,4.3999,4.4148,4.1855,4.3778,2930542,0
2012-03-30,4.4364,4.5666,4.3289,4.49,3046641,0
2012-04-02,4.4961,4.6811,4.4076,4.5627,3110891,0
2012-04-03,4.5627,4.5848,4.4443,4.4888,1494805,0
2012-04-04,4.4443,4.4665,4.363,4.437,1601928,0
2012-04-05,4.4222,4.437,4.3038,4.3188,1703683,0
2012-04-09,4.2001,4.3481,4.1631,4.3188,1691865,0
2012-04-10,4.3334,4.3853,4.0227,4.067,1861423,0
2012-04-11,4.1631,4.2816,4.1484,4.193,1149975,0
2012-04-12,4.1855,4.311,4.1855,4.2224,1156637,0
2012-04-13,4.2152,4.2224,4.0821,4.0968,865002,0
2012-04-16,4.1337,4.2448,3.9933,4.0153,1223179,0
2012-04-17,4.2748,4.4669,4.2748,4.2904,4041918,0
2012-04-18,4.2816,4.3259,3.9638,4.0227,2447938,0
2012-04-19,4.0227,4.1631,3.9712,4.0449,1304973,0
2012-04-20,4.0968,4.0968,3.9783,4.0006,1117187,0
2012-04-23,3.9267,3.9267,3.7936,3.8751,1409022,0
2012-04-24,3.8823,3.9488,3.8231,3.897,1211878,0
2012-04-25,3.9267,3.9933,3.9044,3.9712,1253122,0
2012-04-26,3.9488,4.0376,3.9192,4.0006,1281911,0
2012-04-27,4.0006,4.119,3.9488,3.9933,1817283,0
2012-04-30,4.0064,4.091,3.7993,3.8146,3300887,0
2012-05-01,3.8453,3.9067,3.7916,3.8453,1231470,0
2012-05-02,3.8306,3.9415,3.8082,3.9192,1370913,0
2012-05-03,3.9449,3.9449,3.7378,3.7456,2454590,0
2012-05-04,3.7532,3.8223,3.6533,3.6917,1269050,0
2012-05-07,3.6606,3.6679,3.4311,3.4385,3021181,0
2012-05-08,3.4018,3.5938,3.3647,3.5938,1903739,0
2012-05-09,3.5383,3.5383,3.4384,3.4999,927516,0
2012-05-10,3.5462,3.6226,3.4384,3.5304,1725198,0
2012-05-11,3.5383,3.6455,3.5077,3.5613,2197484,0
2012-05-14,3.5275,3.5645,3.3647,3.3647,1744292,0
2012-05-15,3.3647,3.4756,3.3647,3.4166,1324404,0
2012-05-16,3.4384,3.5077,3.2848,3.308,1684600,0
2012-05-17,3.4233,3.5152,3.3004,3.331,2105072,0
2012-05-18,3.331,3.3464,3.1085,3.1469,2476135,0
2012-05-21,3.1701,3.3156,3.1469,3.2928,1749766,0
2012-05-22,3.3004,3.3925,3.1391,3.1929,2255814,0
2012-05-23,3.1701,3.2698,3.07,3.239,1484047,0
2012-05-24,3.2698,3.2698,3.1623,3.2316,793866,0
2012-05-25,3.2236,3.2774,3.2006,3.2466,951426,0
2012-05-29,3.262,3.3156,3.2236,3.2774,809376,0
2012-05-30,3.2466,3.2542,3.07,3.1314,1062313,0
2012-05-31,3.1469,3.185,3.0165,3.1239,1003285,0
2012-06-01,3.0624,3.1391,3.0317,3.0393,1415377,0
2012-06-04,3.07,3.1085,2.8246,2.8705,1756774,0
2012-06-05,2.8398,3.0471,2.8398,3.0241,1352311,0
2012-06-06,3.0624,3.2006,3.0624,3.2006,1080059,0
2012-06-07,3.262,3.3004,3.1469,3.1623,758929,0
2012-06-08,3.1469,3.2316,3.0854,3.1929,598600,0
2012-06-11,3.2316,3.2542,3.1085,3.1085,975649,0
2012-06-12,3.1391,3.2006,3.0931,3.1774,791513,0
2012-06-13,3.1774,3.2698,3.1391,3.239,1209158,0
2012-06-14,3.239,3.2698,3.1469,3.2316,803743,0
2012-06-15,3.2316,3.239,3.1469,3.1546,1214886,0
2012-06-18,3.1391,3.2006,3.1008,3.1546,802830,0
2012-06-19,3.1701,3.331,3.1546,3.2848,1180075,0
2012-06-20,3.2774,3.4156,3.2698,3.4079,1093246,0
2012-06-21,3.3849,3.4616,3.3004,3.3464,888249,0
2012-06-22,3.3768,3.3849,3.2316,3.2774,2105421,0
2012-06-25,3.2006,3.2159,3.1163,3.1701,723619,0
2012-06-26,3.1701,3.185,3.0931,3.1314,590737,0
2012-06-27,3.1546,3.3156,3.1314,3.3004,729982,0
2012-06-28,3.2774,3.4539,3.2774,3.4384,838468,0
2012-06-29,3.5077,3.523,3.4,3.4999,1027240,0
2012-07-02,3.5152,3.5152,3.354,3.3849,770685,0
2012-07-03,3.3694,3.4693,3.3464,3.3849,572537,0
2012-07-05,3.3768,3.3849,3.3156,3.3694,661238,0
2012-07-06,3.3235,3.4308,3.2774,3.3004,1247620,0
2012-07-09,3.262,3.3004,3.185,3.2316,989993,0
2012-07-10,3.2466,3.3004,3.1701,3.2236,624116,0
2012-07-11,3.2236,3.2466,3.1701,3.185,487686,0
2012-07-12,3.1701,3.1774,3.0931,3.1391,922969,0
2012-07-13,3.1469,3.2466,3.1469,3.185,398845,0
2012-07-16,3.1701,3.1701,3.0931,3.0931,531191,0
2012-07-17,3.1085,3.1239,3.0393,3.0624,892044,0
2012-07-18,3.07,3.1469,3.0624,3.0854,731239,0
2012-07-19,3.0931,3.1701,3.07,3.1239,1805127,0
2012-07-20,3.1314,3.1929,3.0854,3.1774,762460,0
2012-07-23,3.1239,3.1623,3.0854,3.1239,562361,0
2012-07-24,3.1469,3.1546,3.0393,3.0471,1019665,0
2012-07-25,3.0086,3.0317,2.8858,2.9319,1370006,0
2012-07-26,2.978,2.978,2.8936,2.9319,832736,0
2012-07-27,2.9549,3.0393,2.9319,3.0317,716518,0
2012-07-30,3.0471,3.07,2.9626,2.978,656351,0
2012-07-31,2.9626,3.0317,2.9626,2.9858,633351,0
2012-08-01,2.9933,3.0241,2.9168,2.9168,562930,0
2012-08-02,2.9168,2.9933,2.9168,2.978,533759,0
2012-08-03,3.0165,3.1314,3.0011,3.1239,727501,0
2012-08-06,3.1314,3.262,3.1008,3.239,914949,0
2012-08-07,3.262,3.3389,3.2542,3.308,940170,0
2012-08-08,3.308,3.331,3.2159,3.3004,651563,0
2012-08-09,3.2774,3.2774,3.1546,3.1701,1370986,0
2012-08-10,3.1163,3.1701,3.1008,3.1391,519111,0
2012-08-13,3.1469,3.1701,3.0854,3.1701,1062622,0
2012-08-14,3.2006,3.3619,3.1701,3.3464,1380103,0
2012-08-15,3.354,3.4156,3.308,3.3849,1344085,0
2012-08-16,3.4318,3.4318,3.3219,3.3531,886110,0
2012-08-17,3.4477,3.4477,3.3297,3.3691,661492,0
2012-08-20,3.3691,3.4084,3.2902,3.3061,806556,0
2012-08-21,3.3139,3.3457,3.1723,3.2038,1157659,0
2012-08-22,3.2118,3.2271,3.1565,3.1723,852654,0
2012-08-23,3.1723,3.2193,3.1565,3.2118,579330,0
2012-08-24,3.1958,3.2193,3.1565,3.1882,380990,0
2012-08-27,3.2038,3.2118,3.1329,3.1565,845195,0
2012-08-28,3.1487,3.2352,3.1487,3.1801,657560,0
2012-08-29,3.2038,3.2193,3.1643,3.1801,469607,0
2012-08-30,3.1643,3.1801,3.1249,3.1409,650766,0
2012-08-31,3.1643,3.1723,3.1092,3.1409,637495,0
2012-09-04,3.1249,3.1723,3.0936,3.1329,649599,0
2012-09-05,3.1329,3.1565,3.1172,3.1172,486230,0
2012-09-06,3.1487,3.1882,3.1329,3.1643,776190,0
2012-09-07,3.1723,3.2667,3.1723,3.243,898418,0
2012-09-10,3.2352,3.2588,3.1882,3.1958,674265,0
2012-09-11,3.1882,3.2271,3.1801,3.2118,448398,0
2012-09-12,3.243,3.2667,3.2118,3.243,548301,0
2012-09-13,3.2512,3.2825,3.2118,3.2271,1024611,0
2012-09-14,3.243,3.3613,3.243,3.3531,1032522,0
2012-09-17,3.3457,3.4005,3.3139,3.3457,726790,0
2012-09-18,3.3139,3.3375,3.2667,3.2667,479505,0
2012-09-19,3.2825,3.3457,3.2825,3.3139,840051,0
2012-09-20,3.2512,3.2902,3.2271,3.2352,777833,0
2012-09-21,3.2667,3.2746,3.1565,3.1565,940508,0
2012-09-24,3.1487,3.1723,3.1092,3.1092,886710,0
2012-09-25,3.1092,3.1565,3.007,3.015,1332030,0
2012-09-26,3.007,3.0226,2.9202,2.9677,1376891,0
2012-09-27,2.9677,3.007,2.944,2.9753,1133229,0
2012-09-28,2.9595,3.0936,2.9361,2.944,1418943,0
2012-10-01,2.9595,3.0305,2.9125,2.9361,919449,0
2012-10-02,3.007,3.0226,2.897,3.0226,1308208,0
2012-10-03,3.0226,3.1014,2.9753,3.0383,920492,0
2012-10-04,3.0466,3.0466,2.9753,2.9991,708925,0
2012-10-05,2.9991,3.0305,2.9519,2.9519,1070581,0
2012-10-08,2.9519,2.9677,2.8809,2.8809,668018,0
2012-10-09,2.897,2.9677,2.8337,2.8417,1115003,0
2012-10-10,2.8417,2.8732,2.7708,2.7787,877682,0
2012-10-11,2.8182,2.8417,2.7708,2.7944,670466,0
2012-10-12,2.8258,2.8417,2.7708,2.81,677612,0
2012-10-15,2.81,2.8494,2.7787,2.8337,534700,0
2012-10-16,2.8337,2.8494,2.7708,2.7865,734585,0
2012-10-17,2.8182,2.8258,2.7708,2.8258,552920,0
2012-10-18,2.7865,2.8258,2.7708,2.7708,687907,0
2012-10-19,2.7865,2.8577,2.7315,2.7472,828579,0
2012-10-22,2.7472,2.763,2.6842,2.763,1037901,0
2012-10-23,2.6921,2.7472,2.6921,2.7239,562862,0
2012-10-24,2.7239,2.7472,2.6842,2.6842,408887,0
2012-10-25,2.6765,2.7077,2.5977,2.637,841213,0
2012-10-26,2.637,2.7708,2.637,2.763,593423,0
2012-10-31,2.6685,2.755,2.6605,2.7077,582637,0
2012-11-01,2.7157,2.8024,2.6605,2.763,557402,0
2012-11-02,2.7865,2.7865,2.6291,2.6291,647997,0
2012-11-05,2.6526,2.7157,2.6056,2.6921,515588,0
2012-11-06,2.7157,2.755,2.6999,2.7472,437129,0
2012-11-07,2.755,2.897,2.6765,2.6765,1098524,0
2012-11-08,2.4245,2.4718,2.0467,2.3772,4101325,0
2012-11-09,2.3457,2.4088,2.322,2.3772,2204673,0
2012-11-12,2.4009,2.4165,2.2985,2.3457,1629017,0
2012-11-13,2.3143,2.3378,2.204,2.2198,1481183,0
2012-11-14,2.2198,2.2276,2.0308,2.0308,1695349,0
2012-11-15,2.0308,2.0469,1.8879,1.9277,1405024,0
2012-11-16,1.9277,2.0308,1.8879,1.9198,1383063,0
2012-11-19,1.9437,1.9832,1.9356,1.9673,858273,0
2012-11-20,1.9516,1.9753,1.9277,1.9356,861574,0
2012-11-21,1.9516,2.0073,1.9356,1.9673,500625,0
2012-11-23,2.0073,2.1183,1.9993,2.1023,619388,0
2012-11-26,2.0864,2.0944,1.9993,2.0149,675450,0
2012-11-27,2.0149,2.0625,1.9993,1.9993,675042,0
2012-11-28,1.9832,2.0546,1.9356,2.0546,916246,0
2012-11-29,2.0625,2.1341,2.0625,2.1261,614082,0
2012-11-30,2.1023,2.1973,2.1023,2.1897,653833,0
2012-12-03,2.1897,2.1897,2.1419,2.1814,587586,0
2012-12-04,2.2056,2.2133,2.1579,2.2056,783041,0
2012-12-05,2.2133,2.2133,2.1183,2.1419,783202,0
2012-12-06,2.1341,2.1498,2.1023,2.1183,571316,0
2012-12-07,2.1102,2.1498,2.1023,2.1341,494537,0
2012-12-10,2.1341,2.2768,2.1261,2.2688,936658,0
2012-12-11,2.2768,2.5387,2.2372,2.5387,2267155,0
2012-12-12,2.5387,2.5387,2.3562,2.467,1072526,0
2012-12-13,2.4911,2.5069,2.4275,2.4911,716518,0
2012-12-14,2.4594,2.5387,2.4434,2.4911,673676,0
2012-12-17,2.4911,2.5387,2.4515,2.5069,762552,0
2012-12-18,2.4991,2.6021,2.4991,2.5148,851018,0
2012-12-19,2.4991,2.5545,2.4594,2.5227,772268,0
2012-12-20,2.5305,2.5387,2.4275,2.4515,486163,0
2012-12-21,2.4354,2.4434,2.3562,2.3879,850792,0
2012-12-24,2.3562,2.3799,2.2688,2.3084,260682,0
2012-12-26,2.3084,2.3402,2.2609,2.3324,448645,0
2012-12-27,2.3245,2.3324,2.2211,2.2926,494559,0
2012-12-28,2.2452,2.2609,2.1897,2.2452,682901,0
2012-12-31,2.2211,2.3721,2.2133,2.3007,848964,0
2013-01-02,2.4117,2.4354,2.3402,2.4354,873506,0
2013-01-03,2.4275,2.594,2.4039,2.5227,760142,0
2013-01-04,2.5624,2.6893,2.5387,2.6734,898495,0
2013-01-07,2.6815,2.7051,2.6259,2.6734,403158,0
2013-01-08,2.6577,2.6577,2.5545,2.5624,532935,0
2013-01-09,2.5545,2.61,2.5464,2.594,316251,0
2013-01-10,2.6178,2.721,2.5862,2.7051,421231,0
2013-01-11,2.721,2.721,2.6338,2.6577,493565,0
2013-01-14,2.6259,2.6417,2.6021,2.6338,420824,0
2013-01-15,2.6021,2.6338,2.5782,2.594,368692,0
2013-01-16,2.5782,2.594,2.5305,2.5305,482697,0
2013-01-17,2.5387,2.5545,2.4832,2.4991,422493,0
2013-01-18,2.5069,2.5227,2.4594,2.4749,418043,0
2013-01-22,2.4911,2.4911,2.3007,2.3562,1157950,0
2013-01-23,2.3799,2.4117,2.3481,2.4117,424676,0
2013-01-24,2.4195,2.4354,2.3402,2.3562,469701,0
2013-01-25,2.3721,2.4039,2.3402,2.3799,352830,0
2013-01-28,2.3481,2.4275,2.3481,2.4117,742647,0
2013-01-29,2.4354,2.4911,2.3956,2.4275,543859,0
2013-01-30,2.3956,2.4434,2.3084,2.3402,504645,0
2013-01-31,2.3402,2.3721,2.2609,2.2688,563219,0
2013-02-01,2.2926,2.3084,2.2531,2.2847,356433,0
2013-02-04,2.2926,2.3163,2.2452,2.2452,656594,0
2013-02-05,2.2293,2.2768,2.2293,2.2688,309779,0
2013-02-06,2.2452,2.3163,2.2452,2.2847,299178,0
2013-02-07,2.3007,2.3163,2.2531,2.2768,286837,0
2013-02-08,2.2926,2.3007,2.2211,2.2211,362202,0
2013-02-11,2.2211,2.2531,2.2056,2.2133,385026,0
2013-02-12,2.2133,2.2293,2.2056,2.2133,395398,0
2013-02-13,2.2211,2.2688,2.2211,2.2372,748040,0
2013-02-14,2.2211,2.2452,2.1419,2.1657,838859,0
2013-02-15,2.2133,2.2372,2.1341,2.1341,512918,0
2013-02-19,2.1341,2.1657,2.0788,2.1023,543668,0
2013-02-20,2.1102,2.1814,1.9914,1.9993,695950,0
2013-02-21,1.9437,2.0625,1.9119,1.9753,1834592,0
2013-02-22,1.904,1.9832,1.904,1.9516,1205355,0
2013-02-25,1.9597,2.0149,1.9437,1.9597,1375158,0
2013-02-26,1.9753,2.0073,1.9673,1.9993,397989,0
2013-02-27,2.0149,2.0546,1.9914,2.0308,334582,0
2013-02-28,2.0308,2.0388,1.9909,1.9909,324842,0
2013-03-01,2.007,2.143,1.9748,2.0951,531100,0
2013-03-04,2.0869,2.1111,2.007,2.0149,341568,0
2013-03-05,2.0149,2.0951,2.0149,2.0792,418736,0
2013-03-06,2.0869,2.1111,2.0628,2.1031,362904,0
2013-03-07,2.1273,2.1511,2.0792,2.1511,381945,0
2013-03-08,2.1754,2.2957,2.1511,2.2155,954303,0
2013-03-11,2.2235,2.2318,2.1511,2.1592,664179,0
2013-03-12,2.1674,2.1915,2.047,2.047,708299,0
2013-03-13,2.0709,2.0869,2.0228,2.047,508399,0
2013-03-14,2.0388,2.0951,2.0388,2.0628,958448,0
2013-03-15,2.0709,2.1111,2.055,2.0869,1526891,0
2013-03-18,2.0628,2.1674,2.055,2.0709,964402,0
2013-03-19,2.0628,2.0951,2.047,2.0792,661310,0
2013-03-20,2.1031,2.1031,2.0628,2.0869,401946,0
2013-03-21,2.0709,2.2318,2.0709,2.0951,1708856,0
2013-03-22,2.0951,2.2318,2.0951,2.2235,1428571,0
2013-03-25,2.2476,2.2877,2.1674,2.2396,1038642,0
2013-03-26,2.2716,2.32,2.2556,2.2877,859604,0
2013-03-27,2.2797,2.2877,2.1993,2.2637,604531,0
2013-03-28,2.2957,2.32,2.2318,2.2877,717332,0
2013-04-01,2.32,2.32,2.2155,2.2476,898654,0
2013-04-02,2.2476,2.2716,2.1511,2.1511,733721,0
2013-04-03,2.1754,2.1754,2.0951,2.1273,635899,0
2013-04-04,2.1194,2.1511,2.0869,2.0869,290338,0
2013-04-05,2.047,2.0628,2.007,2.047,669136,0
2013-04-08,2.0792,2.1031,2.047,2.0951,452943,0
2013-04-09,2.0951,2.1511,2.0388,2.0388,493773,0
2013-04-10,2.0388,2.1353,2.0388,2.0951,595511,0
2013-04-11,2.1031,2.143,2.0869,2.1031,171975,0
2013-04-12,2.0869,2.1194,2.047,2.0869,243863,0
2013-04-15,2.0628,2.0709,1.9909,2.007,728355,0
2013-04-16,2.0228,2.0792,1.9988,2.0308,464305,0
2013-04-17,2.007,2.0388,1.9426,1.9505,531471,0
2013-04-18,1.9748,2.0149,1.9264,1.9666,421113,0
2013-04-19,1.9587,1.9909,1.9426,1.9827,397826,0
2013-04-22,1.9748,2.007,1.9587,1.9827,235915,0
2013-04-23,1.9909,2.0308,1.9827,2.0149,264302,0
2013-04-24,2.0228,2.1031,2.007,2.047,470117,0
2013-04-25,2.047,2.0869,2.007,2.0308,367374,0
2013-04-26,2.0308,2.0709,1.9909,2.047,437406,0
2013-04-29,2.0869,2.0869,2.0388,2.0628,223991,0
2013-04-30,2.047,2.0629,2.0149,2.0308,421935,0
2013-05-01,2.0228,2.0228,1.9345,1.9345,587925,0
2013-05-02,1.9988,1.9988,1.9105,1.9184,726490,0
2013-05-03,1.9505,1.9909,1.9426,1.9587,502045,0
2013-05-06,1.9666,2.0308,1.9587,2.0228,408938,0
2013-05-07,2.0228,2.0628,2.007,2.047,297696,0
2013-05-08,2.055,2.1674,2.0149,2.1592,661244,0
2013-05-09,2.0869,2.0869,1.9666,1.9909,1034690,0
2013-05-10,1.9988,2.0308,1.9666,1.9827,381535,0
2013-05-13,1.9748,2.055,1.9587,2.055,546401,0
2013-05-14,2.0709,2.1273,2.0308,2.1273,619489,0
2013-05-15,2.1273,2.1993,2.0869,2.1111,898619,0
2013-05-16,2.1194,2.2571,2.0703,2.1843,1191933,0
2013-05-17,2.2249,2.2896,2.2086,2.2816,761162,0
2013-05-20,2.2978,2.3142,2.2003,2.2491,937944,0
2013-05-21,2.241,2.3952,2.241,2.3952,845661,0
2013-05-22,2.3952,2.4036,2.2738,2.3059,1271844,0
2013-05-23,2.2738,2.3547,2.2655,2.3059,660514,0
2013-05-24,2.2738,2.3952,2.2738,2.3952,509349,0
2013-05-28,2.4116,2.4846,2.3952,2.4441,1020143,0
2013-05-29,2.436,2.4846,2.3547,2.436,557449,0
2013-05-30,2.436,2.436,2.3059,2.3222,610854,0
2013-05-31,2.2736,2.3061,2.2652,2.2816,583270,0
2013-06-03,2.2655,2.3222,2.1194,2.3222,1133574,0
2013-06-04,2.3467,2.3467,2.2329,2.2896,307080,0
2013-06-05,2.2738,2.2896,2.1843,2.1843,338589,0
2013-06-06,2.1763,2.2003,2.1356,2.1926,368814,0
2013-06-07,2.168,2.2491,2.1516,2.2329,376924,0
2013-06-10,2.2491,2.2655,2.168,2.2086,219197,0
2013-06-11,2.168,2.2086,2.1194,2.1356,270870,0
2013-06-12,2.1516,2.1763,2.1111,2.1111,305900,0
2013-06-13,2.1274,2.2571,2.1194,2.2571,345036,0
2013-06-14,2.2655,2.3059,2.2491,2.2978,261555,0
2013-06-17,2.3222,2.3873,2.168,2.2003,644473,0
2013-06-18,2.2003,2.2655,2.1596,2.2655,347949,0
2013-06-19,2.2896,2.3142,2.2167,2.2329,242523,0
2013-06-20,2.1763,2.2003,2.0867,2.0867,648824,0
2013-06-21,2.103,2.2167,2.0703,2.1516,598857,0
2013-06-24,2.103,2.1516,2.0462,2.0867,629160,0
2013-06-25,2.1435,2.1435,2.0462,2.0704,335266,0
2013-06-26,2.0789,2.103,2.0299,2.038,437549,0
2013-06-27,2.038,2.1111,2.038,2.103,471834,0
2013-06-28,2.0703,2.1596,2.0703,2.1356,406849,0
2013-07-01,2.1435,2.1596,2.095,2.1516,342926,0
2013-07-02,2.1356,2.2086,2.1356,2.1596,370934,0
2013-07-03,2.1111,2.2003,2.1111,2.1926,234870,0
2013-07-05,2.2329,2.241,2.1356,2.168,340793,0
2013-07-08,2.1926,2.2329,2.1763,2.2329,439882,0
2013-07-09,2.2329,2.3872,2.225,2.3791,606478,0
2013-07-10,2.3791,2.4278,2.3143,2.4196,437896,0
2013-07-11,2.436,2.436,2.3547,2.3872,385853,0
2013-07-12,2.3628,2.4116,2.3467,2.4036,187847,0
2013-07-15,2.3223,2.3467,2.2571,2.2978,586809,0
2013-07-16,2.2978,2.2978,2.2655,2.2896,206579,0
2013-07-17,2.2896,2.3144,2.2405,2.2979,319686,0
2013-07-18,2.2979,2.3801,2.2979,2.3226,389048,0
2013-07-19,2.3308,2.3801,2.3144,2.3554,343970,0
2013-07-22,2.3472,2.4294,2.3472,2.4129,363914,0
2013-07-23,2.4376,2.5359,2.421,2.4866,800450,0
2013-07-24,2.5198,2.5198,2.3554,2.3719,631215,0
2013-07-25,2.3554,2.4376,2.3391,2.4129,402371,0
2013-07-26,2.4129,2.4376,2.3719,2.4129,243110,0
2013-07-29,2.3801,2.4047,2.3226,2.3226,238251,0
2013-07-30,2.3226,2.3801,2.2569,2.2979,288379,0
2013-07-31,2.3061,2.3308,2.2242,2.3144,567361,0
2013-08-01,2.3391,2.3554,2.2569,2.2816,284771,0
2013-08-02,2.2569,2.3391,2.2324,2.2569,246826,0
2013-08-05,2.2324,2.2736,2.2077,2.2405,295706,0
2013-08-06,2.2324,2.2569,2.1419,2.1913,437205,0
2013-08-07,2.1667,2.2736,2.1585,2.1994,305774,0
2013-08-08,2.2077,2.2569,2.1012,2.1502,514779,0
2013-08-09,2.1092,2.1994,2.1092,2.1748,279917,0
2013-08-12,2.1339,2.2324,2.1339,2.2324,273730,0
2013-08-13,2.2161,2.2487,2.1831,2.1994,240975,0
2013-08-14,2.1831,2.2487,2.1585,2.2242,376567,0
2013-08-15,2.1831,2.2324,2.1585,2.1748,489478,0
2013-08-16,2.1748,2.2161,2.0763,2.1502,663277,0
2013-08-19,2.1419,2.1585,2.1012,2.1175,287287,0
2013-08-20,2.1092,2.1419,2.1012,2.1339,220454,0
2013-08-21,2.1092,2.1748,2.0928,2.1012,318869,0
2013-08-22,2.1012,2.1667,2.1012,2.1502,286926,0
2013-08-23,2.1419,2.2161,2.1339,2.2161,330328,0
2013-08-26,2.2077,2.2405,2.1831,2.2161,223829,0
2013-08-27,2.1667,2.3391,2.1502,2.1994,473489,0
2013-08-28,2.1913,2.2896,2.1831,2.1994,370980,0
2013-08-29,2.1994,2.2161,2.1012,2.1419,439757,0
2013-08-30,2.1175,2.1339,2.0436,2.0599,578601,0
2013-09-03,2.0928,2.1257,2.0763,2.1012,197119,0
2013-09-04,2.0928,2.1667,2.0928,2.0928,239710,0
2013-09-05,2.0928,2.2324,2.0928,2.1585,433594,0
2013-09-06,2.1913,2.2896,2.1748,2.1913,490007,0
2013-09-09,2.2161,2.2896,2.1831,2.2324,475941,0
2013-09-10,2.2405,2.2652,2.1831,2.2161,293045,0
2013-09-11,2.1994,2.2652,2.1748,2.2077,353872,0
2013-09-12,2.2242,2.2652,2.1913,2.2077,177030,0
2013-09-13,2.2077,2.2652,2.1994,2.2161,366343,0
2013-09-16,2.2487,2.2487,2.1913,2.2242,242775,0
2013-09-17,2.2242,2.2816,2.2077,2.2736,453351,0
2013-09-18,2.2816,2.3308,2.2405,2.3061,605029,0
2013-09-19,2.2979,2.4376,2.2242,2.3801,1771499,0
2013-09-20,2.4376,2.4376,2.2405,2.3144,989030,0
2013-09-23,2.3226,2.3472,2.2324,2.2896,446876,0
2013-09-24,2.2816,2.3061,2.2324,2.2487,486393,0
2013-09-25,2.2487,2.3144,2.2242,2.2405,688454,0
2013-09-26,2.2405,2.2736,2.2242,2.2569,442414,0
2013-09-27,2.2324,2.2324,2.1748,2.1913,381530,0
2013-09-30,2.1257,2.1994,2.1257,2.1502,538451,0
2013-10-01,2.1667,2.2487,2.1339,2.1419,494351,0
2013-10-02,2.1748,2.1994,2.1748,2.1913,343158,0
2013-10-03,2.1913,2.2161,2.1419,2.1667,414302,0
2013-10-04,2.1502,2.1994,2.1339,2.1419,272030,0
2013-10-07,2.1257,2.1994,2.1257,2.1502,309879,0
2013-10-08,2.1667,2.1748,2.1175,2.1175,314864,0
2013-10-09,2.1419,2.1585,2.0928,2.1419,262601,0
2013-10-10,2.1585,2.1667,2.1175,2.1502,466617,0
2013-10-11,2.1586,2.2667,2.1586,2.2667,584082,0
2013-10-14,2.2415,2.2582,2.1752,2.2499,236872,0
2013-10-15,2.2333,2.2831,2.2167,2.2499,264487,0
2013-10-16,2.2582,2.2831,2.2167,2.2499,198357,0
2013-10-17,2.2333,2.2831,2.2083,2.2667,679074,0
2013-10-18,2.2831,2.4076,2.2415,2.3992,1064461,0
2013-10-21,2.3827,2.3992,2.2999,2.3161,346405,0
2013-10-22,2.3412,2.4076,2.2999,2.3827,620605,0
2013-10-23,2.3495,2.3912,2.3331,2.3412,260912,0
2013-10-24,2.3577,2.3827,2.2667,2.2913,346306,0
2013-10-25,2.3078,2.3161,2.2415,2.2999,347011,0
2013-10-28,2.2831,2.3246,2.2582,2.3246,487208,0
2013-10-29,2.3246,2.3495,2.2415,2.2499,362322,0
2013-10-30,2.2333,2.2499,2.1586,2.1669,436874,0
2013-10-31,2.1502,2.1835,2.1253,2.1669,466231,0
2013-11-01,2.1919,2.2333,2.1586,2.2333,591946,0
2013-11-04,2.2333,2.2415,2.1752,2.2251,403615,0
2013-11-05,2.2,2.2083,2.1586,2.1835,578251,0
2013-11-06,2.1669,2.2,2.1502,2.1669,470360,0
2013-11-07,2.1752,2.2415,2.1586,2.1669,548061,0
2013-11-08,2.1586,2.2251,2.1586,2.1835,573950,0
2013-11-11,2.1586,2.2999,2.1586,2.2999,870972,0
2013-11-12,2.2667,2.3495,2.2083,2.2333,318951,0
2013-11-13,2.2083,2.2582,2.1586,2.2251,347879,0
2013-11-14,2.1919,2.2251,2.1669,2.2,445891,0
2013-11-15,2.1919,2.3078,2.1919,2.2499,409300,0
2013-11-18,2.2582,2.3161,2.2582,2.2913,514249,0
2013-11-19,2.3161,2.3161,2.2415,2.2747,269403,0
2013-11-20,2.2667,2.3161,2.2251,2.2415,258771,0
2013-11-21,2.2582,2.2831,2.2167,2.2747,378315,0
2013-11-22,2.2831,2.2831,2.1835,2.2167,518874,0
2013-11-25,2.2167,2.2913,2.2167,2.2831,402701,0
2013-11-26,2.2747,2.3161,2.2499,2.3078,281317,0
2013-11-27,2.2913,2.4158,2.2831,2.4158,1039275,0
2013-11-29,2.4908,2.4908,2.3744,2.4574,514818,0
2013-12-02,2.4574,2.4738,2.3744,2.4408,622441,0
2013-12-03,2.4408,2.5821,2.4244,2.5655,1234146,0
2013-12-04,2.5655,2.8392,2.5155,2.7978,1791147,0
2013-12-05,2.7978,2.8311,2.6733,2.7063,970116,0
2013-12-06,2.7813,2.7813,2.5736,2.6236,729806,0
2013-12-09,2.6152,2.69,2.5985,2.64,474422,0
2013-12-10,2.6317,2.6733,2.5655,2.6152,461811,0
2013-12-11,2.6317,2.6317,2.5322,2.5488,575262,0
2013-12-12,2.5655,2.6152,2.5488,2.5902,446567,0
2013-12-13,2.5985,2.8809,2.5821,2.8228,1468985,0
2013-12-16,2.9555,2.9555,2.7647,2.7978,770207,0
2013-12-17,2.8228,2.9555,2.773,2.9224,722737,0
2013-12-18,2.9473,2.9639,2.7147,2.8228,705666,0
2013-12-19,2.8145,2.8976,2.7813,2.7978,642394,0
2013-12-20,2.8392,3.0718,2.7978,3.047,1420921,0
2013-12-23,3.0884,3.13,3.0055,3.13,861518,0
2013-12-24,3.1134,3.13,3.0801,3.1134,423810,0
2013-12-26,3.1134,3.2047,3.1134,3.2047,563020,0
2013-12-27,3.2047,3.2296,3.13,3.2047,529815,0
2013-12-30,3.2296,3.2378,3.1134,3.1465,773731,0
2013-12-31,3.13,3.3374,3.0801,3.2626,1103491,0
2014-01-02,3.2378,3.2462,3.138,3.1963,765111,0
2014-01-03,3.2129,3.3459,3.1714,3.3208,721082,0
2014-01-06,3.3625,3.3874,3.2047,3.2378,744505,0
2014-01-07,3.1963,3.3293,3.1796,3.2296,502629,0
2014-01-08,3.2959,3.3539,3.2378,3.3293,841889,0
2014-01-09,3.3625,3.4785,3.0137,3.1963,1486437,0
2014-01-10,3.1796,3.2129,3.0718,3.1465,550450,0
2014-01-13,3.1134,3.1547,2.914,2.9639,873326,0
2014-01-14,3.1963,3.2047,3.0801,3.1465,922851,0
2014-01-15,3.247,3.3639,3.1966,3.2972,1417370,0
2014-01-16,3.3139,3.473,3.3139,3.3474,1256763,0
2014-01-17,3.3639,3.3893,3.2804,3.2972,761686,0
2014-01-21,3.473,3.766,3.4309,3.6654,2150377,0
2014-01-22,3.6488,3.6739,3.5314,3.5482,919079,0
2014-01-23,3.5145,3.5482,3.4477,3.4645,598550,0
2014-01-24,3.4227,3.4227,3.1465,3.1548,1573001,0
2014-01-27,3.1216,3.2219,2.9373,3.0463,1208111,0
2014-01-28,3.0796,3.1799,3.0463,3.0711,717434,0
2014-01-29,3.0463,3.0463,2.9038,2.9204,707365,0
2014-01-30,2.9541,2.9959,2.9123,2.9123,950500,0
2014-01-31,2.8451,2.9289,2.8202,2.8451,649833,0
2014-02-03,2.837,2.8871,2.6611,2.6947,849727,0
2014-02-04,2.7196,2.8704,2.6947,2.8034,784423,0
2014-02-05,2.7867,2.9038,2.6947,2.8957,854770,0
2014-02-06,2.8536,3.0463,2.8286,2.9959,893193,0
2014-02-07,3.0378,3.0628,2.9624,2.9875,750323,0
2014-02-10,2.9875,2.9959,2.837,2.8451,548003,0
2014-02-11,2.8451,2.9289,2.8286,2.9204,475839,0
2014-02-12,2.9204,3.0293,2.8957,2.9204,470947,0
2014-02-13,2.8871,2.9373,2.8871,2.9123,375696,0
2014-02-14,2.9204,3.0546,2.8957,3.0208,617961,0
2014-02-18,3.0546,3.0546,2.9624,3.0044,610329,0
2014-02-19,2.9792,2.9959,2.7449,2.7449,937561,0
2014-02-20,2.7449,3.1131,2.7449,3.1131,1358134,0
2014-02-21,3.1379,3.3306,3.1047,3.3056,1537155,0
2014-02-24,3.3056,3.3306,3.2635,3.3139,870259,0
2014-02-25,3.3056,3.3557,3.2635,3.2804,837325,0
2014-02-26,3.3224,3.4309,3.3224,3.3809,1077238,0
2014-02-27,3.3976,3.95,3.3893,3.7993,2728054,0
2014-02-28,3.8411,4.2512,3.6821,3.9332,2720123,0
2014-03-03,3.8747,4.0084,3.7908,3.8161,1157489,0
2014-03-04,3.9332,4.0753,3.8578,3.8661,1541345,0
2014-03-05,3.8493,3.9332,3.7491,3.7825,1346462,0
2014-03-06,3.8747,3.9248,3.7239,3.8161,643163,0
2014-03-07,3.8244,3.8329,3.6821,3.7574,337953,0
2014-03-10,3.7574,3.8161,3.6571,3.7073,657330,0
2014-03-11,3.7323,3.766,3.5145,3.565,519021,0
2014-03-12,3.54,3.5817,3.4309,3.5482,802161,0
2014-03-13,3.565,3.6402,3.3557,3.4309,717168,0
2014-03-14,3.4395,3.766,3.4227,3.54,1166552,0
2014-03-17,3.6068,3.6153,3.4309,3.4896,721124,0
2014-03-18,3.5064,3.6739,3.4896,3.5145,636112,0
2014-03-19,3.59,3.59,3.473,3.498,525398,0
2014-03-20,3.498,3.5145,3.3976,3.4144,527823,0
2014-03-21,3.4227,3.498,3.3809,3.406,1195487,0
2014-03-24,3.4309,3.4812,3.2804,3.3474,554356,0
2014-03-25,3.3557,3.4144,3.2303,3.3139,431310,0
2014-03-26,3.3557,3.3809,3.1047,3.1047,912598,0
2014-03-27,3.1216,3.2635,3.0963,3.2553,620361,0
2014-03-28,3.2553,3.3056,3.1548,3.1885,592097,0
2014-03-31,3.1966,3.247,2.9624,2.9624,1709839,0
2014-04-01,2.9792,3.2303,2.9792,3.2303,806846,0
2014-04-02,3.2387,3.2635,3.0963,3.1799,714973,0
2014-04-03,3.2219,3.2219,3.0711,3.0878,501133,0
2014-04-04,3.1465,3.1799,2.9792,3.0208,654551,0
2014-04-07,3.1047,3.1047,2.9709,3.0293,548583,0
2014-04-08,3.0378,3.1379,2.9709,3.1299,716203,0
2014-04-09,3.1379,3.1716,3.0463,3.1216,379392,0
2014-04-10,3.1299,3.1299,3.0044,3.0546,576884,0
2014-04-11,3.0378,3.1548,2.9289,3.0293,507279,0
2014-04-14,3.1216,3.1216,2.8621,2.9624,1131123,0
2014-04-15,2.9624,3.1312,2.9033,3.0975,901377,0
2014-04-16,3.1312,3.2071,3.0975,3.148,328874,0
2014-04-17,3.1312,3.1986,3.0469,3.1649,506852,0
2014-04-21,3.1818,3.1903,3.089,3.1058,332145,0
2014-04-22,3.0975,3.3001,3.089,3.2663,722101,0
2014-04-23,3.2663,3.3085,3.2071,3.2325,717644,0
2014-04-24,3.241,3.2578,3.148,3.1566,650585,0
2014-04-25,3.148,3.1818,3.0046,3.0131,507866,0
2014-04-28,3.0046,3.089,2.9033,3.0131,783672,0
2014-04-29,3.0131,3.0469,2.9118,2.9286,485430,0
2014-04-30,2.9201,2.9624,2.8696,2.9456,410200,0
2014-05-01,2.954,3.0299,2.9033,2.9794,535262,0
2014-05-02,2.9961,3.0299,2.8781,2.9033,536296,0
2014-05-05,2.9033,2.9118,2.8274,2.8443,399010,0
2014-05-06,2.8274,2.9286,2.7766,2.7766,691169,0
2014-05-07,2.7935,2.7935,2.6839,2.7683,669568,0
2014-05-08,2.7766,2.8863,2.76,2.7683,680346,0
2014-05-09,2.7513,2.9201,2.7513,2.9118,591752,0
2014-05-12,2.9456,3.0806,2.8863,3.0722,780742,0
2014-05-13,3.0806,3.1058,3.0214,3.0383,560458,0
2014-05-14,2.954,3.0131,2.7935,2.8274,1142641,0
2014-05-15,2.954,3.0469,2.7683,2.8104,1456082,0
2014-05-16,2.8443,2.8443,2.7513,2.8443,617203,0
2014-05-19,2.8188,2.9456,2.8021,2.895,428735,0
2014-05-20,2.9033,2.9033,2.7431,2.8612,911690,0
2014-05-21,2.8527,2.895,2.7683,2.8274,654093,0
2014-05-22,2.8188,2.895,2.8188,2.8527,408628,0
2014-05-23,2.8527,3.0806,2.8527,3.0469,923465,0
2014-05-27,3.0637,3.1649,3.0553,3.089,724216,0
2014-05-28,3.0975,3.1396,3.0131,3.0553,641098,0
2014-05-29,3.0553,3.1903,3.0553,3.1145,658546,0
2014-05-30,3.1227,3.1566,3.0299,3.0553,715885,0
2014-06-02,3.0637,3.0722,2.954,2.971,470436,0
2014-06-03,2.954,3.0214,2.895,2.9201,383399,0
2014-06-04,2.9033,2.9794,2.8781,2.954,330518,0
2014-06-05,2.9456,3.089,2.895,3.089,753888,0
2014-06-06,3.1566,3.1818,3.0975,3.1227,358240,0
2014-06-09,3.0975,3.2325,3.0806,3.224,560172,0
2014-06-10,3.1986,3.2578,3.1649,3.2578,353558,0
2014-06-11,3.2325,3.2325,3.1396,3.1649,317098,0
2014-06-12,3.1649,3.1903,3.0806,3.1145,357224,0
2014-06-13,3.1058,3.1903,3.0975,3.148,209036,0
2014-06-16,3.1396,3.1903,3.1312,3.1566,389481,0
2014-06-17,3.1566,3.3167,3.148,3.2747,762071,0
2014-06-18,3.2578,3.3677,3.2156,3.2747,692780,0
2014-06-19,3.2916,3.2916,3.1903,3.2325,454489,0
2014-06-20,3.224,3.5954,3.224,3.587,2760282,0
2014-06-23,3.6038,3.7557,3.5194,3.6798,1302412,0
2014-06-24,3.6968,3.798,3.5616,3.57,1418515,0
2014-06-25,3.5279,3.6459,3.5109,3.6292,730526,0
2014-06-26,3.6378,3.7135,3.5361,3.6209,303015,0
2014-06-27,3.5616,3.6292,3.5449,3.6038,580605,0
2014-06-30,3.5785,3.6459,3.5532,3.6209,337124,0
2014-07-01,3.5954,3.6968,3.5954,3.6038,450791,0
2014-07-02,3.5785,3.6209,3.5449,3.5449,346685,0
2014-07-03,3.5279,3.5279,3.4518,3.4857,211288,0
2014-07-07,3.4435,3.4941,3.3761,3.4013,403017,0
2014-07-08,3.3929,3.418,3.3001,3.3761,467168,0
2014-07-09,3.3761,3.4267,3.3506,3.3677,240739,0
2014-07-10,3.2916,3.3591,3.2747,3.3255,291892,0
2014-07-11,3.3001,3.4687,3.3001,3.4267,387748,0
2014-07-14,3.4518,3.5279,3.4267,3.5109,488680,0
2014-07-15,3.5194,3.5449,3.4267,3.4603,269944,0
2014-07-16,3.4774,3.5285,3.4264,3.4517,439582,0
2014-07-17,3.4434,3.4517,3.3073,3.3498,407251,0
2014-07-18,3.3073,3.503,3.2902,3.4774,422945,0
2014-07-21,3.4774,3.4859,3.3923,3.4774,311817,0
2014-07-22,3.4774,3.622,3.4774,3.5624,682996,0
2014-07-23,3.5709,3.6983,3.5455,3.6816,616972,0
2014-07-24,3.69,3.69,3.5285,3.5455,350422,0
2014-07-25,3.5198,3.5624,3.4688,3.4944,320765,0
2014-07-28,3.4859,3.5198,3.3498,3.4517,413454,0
2014-07-29,3.4517,3.4944,3.3755,3.4688,240755,0
2014-07-30,3.4688,3.5113,3.4264,3.435,308575,0
2014-07-31,3.4008,3.4095,3.3158,3.3837,508079,0
2014-08-01,3.3837,3.4264,3.3584,3.4264,413637,0
2014-08-04,3.4264,3.4774,3.4095,3.4517,424259,0
2014-08-05,3.435,3.4603,3.3837,3.4178,290859,0
2014-08-06,3.367,3.4774,3.3243,3.435,390041,0
2014-08-07,3.4178,3.5624,3.367,3.3923,551335,0
2014-08-08,3.3837,3.4688,3.3755,3.4688,393390,0
2014-08-11,3.4688,3.6474,3.4688,3.5794,547742,0
2014-08-12,3.5539,3.5709,3.4859,3.5198,311801,0
2014-08-13,3.5285,3.6135,3.5285,3.5878,420414,0
2014-08-14,3.5963,3.7239,3.5963,3.6474,586991,0
2014-08-15,3.6643,3.6816,3.4944,3.5878,498429,0
2014-08-18,3.6135,3.7239,3.5878,3.7239,629441,0
2014-08-19,3.7069,3.7749,3.6304,3.6983,503010,0
2014-08-20,3.6643,3.6643,3.5963,3.622,209716,0
2014-08-21,3.622,3.6643,3.5285,3.6135,286372,0
2014-08-22,3.5878,3.6135,3.5455,3.5963,163413,0
2014-08-25,3.6049,3.6391,3.4859,3.5455,204362,0
2014-08-26,3.5624,3.741,3.5113,3.6474,463161,0
2014-08-27,3.6304,3.6729,3.5624,3.5878,255949,0
2014-08-28,3.5709,3.6391,3.4944,3.5963,308355,0
2014-08-29,3.5878,3.622,3.5368,3.622,216532,0
2014-09-02,3.622,3.7749,3.6049,3.7324,557062,0
2014-09-03,3.741,3.7749,3.5709,3.5794,382909,0
2014-09-04,3.5963,3.622,3.4774,3.5113,260603,0
2014-09-05,3.4774,3.5709,3.4434,3.5624,198276,0
2014-09-08,3.5624,3.5963,3.5113,3.5455,248538,0
2014-09-09,3.5285,3.5963,3.4774,3.5368,300268,0
2014-09-10,3.5285,3.6049,3.4859,3.5878,341714,0
2014-09-11,3.5455,3.6049,3.5198,3.5285,252316,0
2014-09-12,3.5285,3.5368,3.3923,3.3923,284289,0
2014-09-15,3.3755,3.435,3.2564,3.2733,663616,0
2014-09-16,3.3414,3.6559,3.3414,3.5878,870418,0
2014-09-17,3.6049,3.6559,3.5455,3.5878,503102,0
2014-09-18,3.5878,3.6135,3.4434,3.4859,366404,0
2014-09-19,3.4859,3.6304,3.4774,3.503,914506,0
2014-09-22,3.4859,3.4859,3.3158,3.3243,566459,0
2014-09-23,3.3327,3.4095,3.2733,3.2818,442894,0
2014-09-24,3.2733,3.2818,3.0181,3.1797,648131,0
2014-09-25,3.1884,3.1967,3.0181,3.095,718916,0
2014-09-26,3.095,3.1967,3.0861,3.1797,420243,0
2014-09-29,3.1373,3.1967,3.1204,3.1884,458538,0
2014-09-30,3.1967,3.4774,3.1542,3.1713,747206,0
2014-10-01,3.2139,3.2139,3.0353,3.0437,406964,0
2014-10-02,3.0353,3.1457,2.9673,3.0099,525447,0
2014-10-03,3.0608,3.0861,2.9844,3.0608,365870,0
2014-10-06,3.095,3.1118,3.0181,3.0523,254364,0
2014-10-07,2.9928,3.1118,2.9757,2.9844,348238,0
2014-10-08,2.9757,3.0437,2.8057,3.0099,575902,0
2014-10-09,3.0099,3.1457,2.8738,2.8822,576972,0
2014-10-10,2.8906,3.1033,2.8568,2.9247,451985,0
2014-10-13,2.9502,3.0693,2.8651,2.8738,549778,0
2014-10-14,2.8906,3.0099,2.8568,2.9247,689661,0
2014-10-15,2.9163,3.0019,2.8646,2.9849,594652,0
2014-10-16,2.9333,3.242,2.9333,3.182,456485,0
2014-10-17,3.2592,3.3364,3.1306,3.1564,419272,0
2014-10-20,3.1306,3.2078,3.0876,3.1306,361710,0
2014-10-21,3.1306,3.242,3.0963,3.1736,524922,0
2014-10-22,3.1906,3.2764,3.1219,3.1564,297808,0
2014-10-23,3.182,3.328,3.1564,3.2679,476527,0
2014-10-24,3.2507,3.2764,3.1906,3.2592,381982,0
2014-10-27,3.2163,3.2592,3.0963,3.182,295054,0
2014-10-28,3.2163,3.388,3.1736,3.3793,428179,0
2014-10-29,3.3965,3.5595,3.2849,3.4566,524916,0
2014-10-30,3.4479,3.6108,3.4137,3.5423,592509,0
2014-10-31,3.6366,3.6451,3.5595,3.6366,586282,0
2014-11-03,3.5766,3.7737,3.5508,3.6967,560815,0
2014-11-04,3.6967,3.7138,3.4651,3.5852,659000,0
2014-11-05,3.6366,3.7395,3.5852,3.5938,603413,0
2014-11-06,3.6023,3.6622,3.6023,3.6622,374619,0
2014-11-07,3.6538,3.7053,3.6108,3.6622,441586,0
2014-11-10,3.6882,3.7395,3.5938,3.6451,378154,0
2014-11-11,3.6281,3.6538,3.5508,3.6023,225847,0
2014-11-12,3.5336,3.6195,3.5253,3.5852,266504,0
2014-11-13,3.6023,3.6366,3.4823,3.4994,284546,0
2014-11-14,3.6795,3.7053,3.6023,3.6366,572580,0
2014-11-17,3.6451,3.6882,3.5766,3.6281,442589,0
2014-11-18,3.6451,3.7138,3.6366,3.6451,512325,0
2014-11-19,3.6366,3.6795,3.5165,3.6195,346797,0
2014-11-20,3.5852,3.7824,3.5852,3.7224,889976,0
2014-11-21,3.7654,3.8597,3.7567,3.8168,757739,0
2014-11-24,3.8423,3.8769,3.791,3.8423,439060,0
2014-11-25,3.8339,3.9025,3.7824,3.851,542372,0
2014-11-26,3.8682,3.9025,3.791,3.8168,356290,0
2014-11-28,3.8339,3.9111,3.7567,3.8597,750352,0
2014-12-01,3.8682,3.8853,3.6281,3.6795,751909,0
2014-12-02,3.6795,3.8769,3.6795,3.808,494239,0
2014-12-03,3.808,3.9454,3.7824,3.9369,612354,0
2014-12-04,3.9369,4.1598,3.9196,4.1084,933508,0
2014-12-05,4.2027,4.2799,4.1426,4.2112,989329,0
2014-12-08,4.2112,4.2628,3.7482,3.7567,1251594,0
2014-12-09,3.7567,4.0568,3.6023,3.9968,698466,0
2014-12-10,4.0483,4.0656,3.9369,4.0224,596925,0
2014-12-11,3.9882,4.1768,3.954,4.0054,566921,0
2014-12-12,3.9625,4.623,3.9625,4.5886,2009372,0
2014-12-15,4.7258,5.1034,4.7174,4.8201,2241157,0
2014-12-16,4.8459,5.0432,4.7174,4.8632,1277884,0
2014-12-17,4.8287,4.9231,4.7258,4.8802,997752,0
2014-12-18,4.8632,5.0003,4.623,4.6316,1750631,0
2014-12-19,3.9797,4.074,3.8682,4.0312,17081492,0
2014-12-22,4.074,4.1168,4.0054,4.0656,3469559,0
2014-12-23,4.074,4.0826,3.9882,4.0312,1576270,0
2014-12-24,3.9882,4.074,3.9369,4.0656,1003178,0
2014-12-26,4.074,4.1855,4.0139,4.1598,2913928,0
2014-12-29,4.1513,4.34,4.134,4.3312,3498689,0
2014-12-30,4.2886,4.3483,4.1941,4.2971,1677102,0
2014-12-31,4.2886,4.52,4.2541,4.34,2037949,0
2015-01-02,4.3827,4.5115,4.2886,4.4771,1465812,0
2015-01-05,4.4771,4.4771,4.2971,4.3743,1304234,0
2015-01-06,4.4601,4.6145,4.3743,4.4601,3095229,0
2015-01-07,4.5115,4.7859,4.4857,4.7689,2849091,0
2015-01-08,4.8031,5.2489,4.8031,5.2319,6052325,0
2015-01-09,5.2319,5.4207,5.1463,5.3864,3693367,0
2015-01-12,5.412,5.9181,5.3434,5.755,4893890,0
2015-01-13,5.7807,6.0467,5.215,5.4808,5549797,0
2015-01-14,5.3606,5.635,5.2406,5.5579,2175229,0
2015-01-15,5.6008,5.6269,5.0841,5.1874,3183394,0
2015-01-16,5.1012,5.2735,4.7911,5.1615,3268723,0
2015-01-20,5.1184,5.1701,4.9546,4.9976,1565165,0
2015-01-21,4.9804,5.0925,4.8083,4.8169,1906049,0
2015-01-22,4.8083,5.1271,4.7994,5.0581,1633574,0
2015-01-23,5.0064,5.0925,4.8254,5.0581,1495889,0
2015-01-26,5.0064,5.2219,4.9461,5.0409,1539996,0
2015-01-27,4.9976,5.015,4.8426,4.9461,1486546,0
2015-01-28,4.9374,5.0496,4.6875,4.7479,1371828,0
2015-01-29,4.7391,4.7479,4.6101,4.7134,1650701,0
2015-01-30,4.6875,4.7134,4.1532,4.4291,5065276,0
2015-02-02,4.4549,4.6101,4.3687,4.5841,1395878,0
2015-02-03,4.5668,4.6963,4.472,4.498,1434626,0
2015-02-04,4.4636,4.6875,4.4461,4.5929,1128435,0
2015-02-05,4.6272,4.7911,4.6186,4.7307,1587121,0
2015-02-06,4.7565,4.8426,4.7134,4.765,1915875,0
2015-02-09,4.7823,4.8169,4.5583,4.6013,1573837,0
2015-02-10,4.6186,4.7134,4.5497,4.7047,1559332,0
2015-02-11,4.7047,4.7738,4.6272,4.7134,1662465,0
2015-02-12,4.7738,4.7994,4.6272,4.6531,967943,0
2015-02-13,4.6703,4.7479,4.6186,4.7391,1123395,0
2015-02-17,4.8512,4.8512,4.6703,4.7565,1398804,0
2015-02-18,4.7738,5.015,4.7479,5.0064,2449969,0
2015-02-19,5.3425,5.4286,5.1097,5.2735,4755375,0
2015-02-20,5.3338,5.3338,5.0496,5.1356,2019043,0
2015-02-23,5.1442,5.4112,5.1184,5.3511,1844512,0
2015-02-24,5.3683,5.3855,5.2045,5.2735,1275798,0
2015-02-25,5.2477,5.2823,5.1012,5.1356,751075,0
2015-02-26,5.1529,5.2477,5.015,5.2131,889587,0
2015-02-27,5.308,5.308,5.0321,5.0409,990969,0
2015-03-02,5.0409,5.0841,4.8254,4.9804,1214600,0
2015-03-03,4.9374,5.1097,4.8858,5.0409,886172,0
2015-03-04,5.0409,5.0409,4.7911,4.8512,1283303,0
2015-03-05,4.8512,4.9546,4.7823,4.8083,663584,0
2015-03-06,4.8512,4.9804,4.8083,4.8254,835804,0
2015-03-09,4.8254,4.8686,4.6272,4.6618,952437,0
2015-03-10,4.5929,4.6359,4.3515,4.5756,1633780,0
2015-03-11,4.6013,4.7391,4.5756,4.6963,800062,0
2015-03-12,4.7391,4.7565,4.6101,4.6445,778824,0
2015-03-13,4.6531,4.6963,4.5239,4.6703,784279,0
2015-03-16,4.6703,4.6789,4.5756,4.6445,751902,0
2015-03-17,4.6618,4.8083,4.6445,4.7994,877238,0
2015-03-18,4.7911,4.9546,4.7391,4.9461,937815,0
2015-03-19,4.9546,5.0753,4.765,4.9804,963347,0
2015-03-20,5.0236,5.0409,4.6875,4.6963,1610337,0
2015-03-23,4.7479,4.8426,4.7307,4.7307,878515,0
2015-03-24,4.7479,4.8426,4.7221,4.8426,800993,0
2015-03-25,4.877,4.9115,4.6963,4.7047,762924,0
2015-03-26,4.7479,4.9976,4.7479,4.9893,1121411,0
2015-03-27,4.9976,4.9976,4.8254,4.8944,572484,0
2015-03-30,4.8944,4.9461,4.7911,4.929,778592,0
2015-03-31,4.8944,4.9461,4.8254,4.9461,776533,0
2015-04-01,4.9202,5.1184,4.9115,5.0496,1155763,0
2015-04-02,5.0496,5.1615,4.9546,5.1097,1135104,0
2015-04-06,5.1271,5.3166,5.1184,5.2993,1449025,0
2015-04-07,5.3425,5.3425,5.0409,5.0581,1151529,0
2015-04-08,5.0581,5.2045,5.0581,5.1097,970425,0
2015-04-09,5.1271,5.1529,4.9976,5.0753,750097,0
2015-04-10,5.1184,5.3597,5.0841,5.2993,1437187,0
2015-04-13,5.3597,5.5148,5.2906,5.4286,1140441,0
2015-04-14,5.4546,5.4976,5.3511,5.4201,1558229,0
2015-04-15,5.4372,5.5412,5.2643,5.3421,2257743,0
2015-04-16,5.3766,5.4201,5.2643,5.2727,1803204,0
2015-04-17,5.2554,5.368,5.2382,5.3594,1624254,0
2015-04-20,5.3941,5.4459,5.2987,5.3507,1073537,0
2015-04-21,5.368,5.5239,5.2901,5.4807,1521137,0
2015-04-22,5.5239,5.749,5.5067,5.6017,1352125,0
2015-04-23,5.5932,5.7576,5.5932,5.6883,1290119,0
2015-04-24,5.6969,5.8615,5.6883,5.7664,1107302,0
2015-04-27,5.775,5.9654,5.6192,5.6711,1882971,0
2015-04-28,5.7058,5.8097,5.6797,5.7576,993863,0
2015-04-29,5.7576,5.8009,5.5499,5.5845,1158448,0
2015-04-30,5.6017,5.6451,5.2727,5.4547,1917275,0
2015-05-01,5.4807,5.5152,5.3421,5.4459,1013729,0
2015-05-04,5.4459,5.6711,5.4372,5.5067,991900,0
2015-05-05,5.5239,5.6017,5.3853,5.4286,1213427,0
2015-05-06,5.4547,5.4719,5.3248,5.4459,1191775,0
2015-05-07,5.4372,5.4719,5.3333,5.3766,831837,0
2015-05-08,5.4026,5.4632,5.3507,5.3941,731567,0
2015-05-11,5.368,5.3941,4.9526,5.0303,3140402,0
2015-05-12,5.0303,5.1689,4.9958,5.0997,1639548,0
2015-05-13,5.1863,5.1863,4.9871,5.1169,1743565,0
2015-05-14,5.195,5.3594,5.1776,5.2643,2886191,0
2015-05-15,5.2816,5.6623,5.2727,5.6623,3342420,0
2015-05-18,5.749,5.8529,5.6623,5.8097,2116457,0
2015-05-19,5.8009,5.8703,5.6623,5.7837,1665023,0
2015-05-20,5.8009,5.8875,5.7058,5.8875,1741485,0
2015-05-21,5.9221,6.0608,5.8703,6,2041089,0
2015-05-22,6.026,6.3204,6.0173,6.2773,3104138,0
2015-05-26,6.2943,6.3032,5.9049,5.9741,2005659,0
2015-05-27,5.9828,6.0866,5.9567,6.0086,1176468,0
2015-05-28,6.0347,6.0434,5.879,5.9221,1380393,0
2015-05-29,5.9221,5.9309,5.7664,5.8442,1291850,0
2015-06-01,5.9741,6.6669,5.8962,6.6062,5098106,0
2015-06-02,6.6062,6.7534,6.5194,6.7187,4707336,0
2015-06-03,6.7187,6.8226,6.6147,6.7706,3012084,0
2015-06-04,6.5889,6.6408,6.407,6.5023,3866888,0
2015-06-05,6.5023,6.8052,6.4502,6.5109,4910186,0
2015-06-08,6.5194,6.6841,6.485,6.5283,2690536,0
2015-06-09,6.5283,6.5283,6.2166,6.3032,2185043,0
2015-06-10,6.3552,6.4417,6.2426,6.3983,1475127,0
2015-06-11,6.407,6.5801,6.3898,6.5194,1439468,0
2015-06-12,6.5283,6.5714,6.4242,6.5023,1264708,0
2015-06-15,6.4676,6.4676,6.2512,6.3811,1494894,0
2015-06-16,6.3552,6.4676,6.2684,6.3292,1225324,0
2015-06-17,6.3463,6.3463,6.1819,6.2512,1545021,0
2015-06-18,6.2684,6.5194,6.2338,6.5194,1919353,0
2015-06-19,6.5369,6.7706,6.5023,6.6669,4666715,0
2015-06-22,6.6841,6.7187,6.6062,6.6495,1852480,0
2015-06-23,6.6669,6.6927,6.485,6.5455,1680018,0
2015-06-24,6.5455,6.6147,6.3811,6.407,1239644,0
2015-06-25,6.2512,6.2512,5.8529,5.9394,4545557,0
2015-06-26,5.9394,6.2338,5.8269,6,3412169,0
2015-06-29,5.9741,6.1212,5.7837,5.9309,1675190,0
2015-06-30,5.9741,6.0347,5.6711,5.7229,2807402,0
2015-07-01,5.749,6.1905,5.7401,6.0347,2404563,0
2015-07-02,6.0086,6.2251,5.879,6.2166,1637769,0
2015-07-06,6.1731,6.1819,5.9049,6.0086,1772554,0
2015-07-07,6.026,6.026,5.4719,5.7576,3199075,0
2015-07-08,5.7318,5.8875,5.6538,5.749,1781677,0
2015-07-09,5.8442,5.8875,5.7576,5.8097,976308,0
2015-07-10,5.8703,5.9221,5.8183,5.8703,821539,0
2015-07-13,5.9654,6.0608,5.879,5.8962,1163300,0
2015-07-14,5.9134,5.9914,5.7923,5.8615,1648556,0
2015-07-15,5.9398,6.2443,5.9224,6.1832,2631546,0
2015-07-16,6.2877,6.392,6.1572,6.3833,3148103,0
2015-07-17,6.4354,6.6357,6.4008,6.566,2441856,0
2015-07-20,6.6617,6.6791,6.305,6.3398,2233615,0
2015-07-21,6.3573,6.7225,6.3398,6.6269,2640551,0
2015-07-22,6.6182,6.853,6.5137,6.7399,1831161,0
2015-07-23,6.7572,6.8094,6.4877,6.4963,2040093,0
2015-07-24,6.479,6.5397,6.2789,6.5137,1696972,0
2015-07-27,6.479,6.6357,6.4182,6.5137,1636490,0
2015-07-28,6.5226,6.5312,5.992,6.1312,2868340,0
2015-07-29,6.1486,6.4617,6.1486,6.3486,1751704,0
2015-07-30,6.3225,6.3486,6.2007,6.305,1078345,0
2015-07-31,6.2877,6.3225,6.166,6.2355,980836,0
2015-08-03,6.1921,6.2268,6.0181,6.1051,1170073,0
2015-08-04,6.0877,6.1921,5.8703,5.9398,1582560,0
2015-08-05,6.0963,6.1051,5.9398,6.0443,2584094,0
2015-08-06,5.9224,6.4094,5.9224,6.2443,3522581,0
2015-08-07,6.2617,6.3138,6.1746,6.2268,2036758,0
2015-08-10,6.2443,6.3398,6.0702,6.1224,1986394,0
2015-08-11,6.0788,6.0963,5.8615,5.992,1483107,0
2015-08-12,5.8963,5.9051,5.5832,5.766,2309277,0
2015-08-13,5.7137,5.9572,5.7137,5.9137,1519202,0
2015-08-14,5.9485,5.9746,5.7833,5.8791,1098353,0
2015-08-17,5.8791,6.0963,5.8615,5.9746,1414793,0
2015-08-18,5.9746,6.0702,5.7398,5.7571,2478076,0
2015-08-19,5.7486,5.7486,5.3831,5.4529,2346647,0
2015-08-20,5.4529,5.4701,5.1831,5.3136,2510158,0
2015-08-21,5.1137,5.5572,5.1137,5.2877,2068840,0
2015-08-24,5.0094,5.0961,4.2439,4.7831,2630642,0
2015-08-25,5.0267,5.3224,4.9746,5.1746,2405979,0
2015-08-26,5.2266,5.3398,4.9746,5.2092,2357917,0
2015-08-27,5.2527,5.4007,5.1746,5.3051,2026870,0
2015-08-28,5.2963,5.3746,5.2006,5.2877,1380759,0
2015-08-31,5.2266,5.3051,5.1137,5.1137,2546609,0
2015-09-01,5.0094,5.105,4.8962,4.9311,2322269,0
2015-09-02,5.0005,5.157,4.957,5.1484,1657763,0
2015-09-03,5.2963,5.4093,5.1919,5.3224,2513148,0
2015-09-04,5.3398,5.7398,5.3051,5.5224,4051898,0
2015-09-08,5.5832,5.6962,5.4529,5.5397,1857494,0
2015-09-09,5.6268,5.7051,5.5484,5.6353,2853048,0
2015-09-10,5.6353,5.6528,5.4701,5.6268,1270393,0
2015-09-11,5.5832,5.6962,5.5311,5.6006,1225297,0
2015-09-14,5.6006,5.6702,5.4354,5.5832,1092719,0
2015-09-15,5.5746,5.6876,5.5484,5.6353,1254158,0
2015-09-16,5.6528,5.9051,5.6353,5.8094,1956956,0
2015-09-17,5.8268,6.0877,5.7833,6.0181,3312812,0
2015-09-18,5.9398,6.1746,5.8355,6.0616,2983099,0
2015-09-21,6.0877,6.2094,5.992,6.0266,1873478,0
2015-09-22,5.9224,6.1224,5.8703,6.0443,1759756,0
2015-09-23,6.0355,6.0877,5.8791,6.0006,1947873,0
2015-09-24,5.9224,6.0355,5.8355,5.9312,2088785,0
2015-09-25,6.0006,6.0527,5.8268,5.8791,1888312,0
2015-09-28,5.8876,5.9833,5.7571,5.8615,2411832,0
2015-09-29,5.8703,5.9659,5.7312,5.7747,1268994,0
2015-09-30,5.8094,6.0006,5.8006,6.0006,1783673,0
2015-10-01,5.9224,6.2094,5.8703,6.1399,2230395,0
2015-10-02,6.0616,6.3311,6.0266,6.2877,2481987,0
2015-10-05,6.3398,6.592,6.3311,6.5573,3764766,0
2015-10-06,6.5573,6.6963,6.4008,6.6442,3196512,0
2015-10-07,6.6703,6.7225,6.4008,6.6182,4648104,0
2015-10-08,6.6096,6.7399,6.5051,6.6791,2095289,0
2015-10-09,6.7748,6.9137,6.6617,6.6878,2212458,0
2015-10-12,6.7139,6.853,6.6357,6.8269,1691169,0
2015-10-13,6.8269,7.079,6.6617,6.6791,3302530,0
2015-10-14,6.7052,6.8013,6.5481,6.7314,1413965,0
2015-10-15,6.7314,6.9234,6.6964,6.9148,1817709,0
2015-10-16,7.0545,7.2641,7.0196,7.1855,3556044,0
2015-10-19,7.1942,7.1942,6.9672,7.1154,2815801,0
2015-10-20,7.0981,7.3775,7.0807,7.3251,2922408,0
2015-10-21,7.3426,7.4472,7.1069,7.1069,2420749,0
2015-10-22,7.1594,7.2815,7.0196,7.1417,1669957,0
2015-10-23,7.1417,7.2029,6.9934,7.1417,1157744,0
2015-10-26,7.1243,7.2118,6.7314,6.81,2601832,0
2015-10-27,6.7402,6.7925,6.522,6.5743,4180387,0
2015-10-28,6.5832,6.7227,6.5568,6.6093,3704943,0
2015-10-29,6.5743,6.7402,6.5568,6.6616,2584537,0
2015-10-30,6.6703,6.7314,6.5832,6.6703,3061586,0
2015-11-02,6.7052,6.714,6.5916,6.6355,4221452,0
2015-11-03,6.644,6.714,6.6093,6.6267,3047270,0
2015-11-04,6.6529,6.714,6.2337,6.3123,4514782,0
2015-11-05,6.2163,6.2861,5.509,6.0156,7071541,0
2015-11-06,6.19,6.5655,6.19,6.2425,3540237,0
2015-11-09,6.2425,6.4607,6.0854,6.4258,3014210,0
2015-11-10,6.3734,6.4083,6.2076,6.2512,1896626,0
2015-11-11,6.2076,6.3123,5.9894,5.9981,1737075,0
2015-11-12,5.9894,6.0591,5.8061,5.9545,1901665,0
2015-11-13,5.9109,6.1377,5.867,6.0591,1836606,0
2015-11-16,6.0505,6.3996,6.0242,6.3734,2348362,0
2015-11-17,6.3123,6.4172,6.2076,6.2337,2463242,0
2015-11-18,6.19,6.3647,6.1639,6.3472,1890097,0
2015-11-19,6.3385,6.3385,6.129,6.1552,1422097,0
2015-11-20,6.1465,6.2163,6.0941,6.1727,1498379,0
2015-11-23,6.1203,6.1727,5.8758,5.9281,2988167,0
2015-11-24,5.8846,6.1028,5.8846,6.0068,1800299,0
2015-11-25,5.9894,6.1028,5.9194,6.0854,1313858,0
2015-11-27,6.0418,6.321,6.0418,6.2948,1109525,0
2015-11-30,6.2774,6.2774,6.0242,6.1465,2515243,0
2015-12-01,6.1989,6.4433,6.1989,6.3821,5014046,0
2015-12-02,6.3734,6.5916,6.2774,6.2774,2614995,0
2015-12-03,6.2774,6.4783,6.1116,6.3123,3106705,0
2015-12-04,6.3036,6.5655,6.2774,6.522,2798838,0
2015-12-07,6.4783,6.5481,6.2774,6.3734,2277578,0
2015-12-08,6.4433,6.5743,6.2337,6.2425,3504225,0
2015-12-09,6.1552,6.5655,6.1552,6.5568,1756318,0
2015-12-10,6.5655,6.7663,6.5655,6.6703,2140132,0
2015-12-11,6.5568,6.5655,6.3821,6.4433,1701454,0
2015-12-14,6.6964,6.8186,6.2774,6.6964,3660397,0
2015-12-15,6.7489,6.7489,6.3298,6.3472,2683613,0
2015-12-16,6.3298,6.4433,6.1552,6.4083,2395207,0
2015-12-17,6.2948,6.3647,5.8061,5.8061,5056715,0
2015-12-18,5.8409,6.0941,5.7012,5.9457,4030344,0
2015-12-21,5.9894,5.9981,5.7623,5.8147,2260855,0
2015-12-22,5.8409,6.0941,5.8235,6.0418,1705777,0
2015-12-23,6.0505,6.2337,6.0068,6.1116,1395296,0
2015-12-24,6.1116,6.1989,6.0854,6.1028,489568,0
2015-12-28,6.068,6.1028,5.8933,5.9632,2137825,0
2015-12-29,6.0242,6.1639,5.9457,6.0156,1976464,0
2015-12-30,5.9806,6.19,5.9109,6.0941,2057264,0
2015-12-31,6.0766,6.1377,5.937,6.0068,2270399,0
2016-01-04,6.0068,6.0156,5.7885,5.867,1968535,0
2016-01-05,5.8409,5.867,5.4437,5.4655,3850149,0
2016-01-06,5.3694,5.3694,5.1774,5.2123,3732618,0
2016-01-07,4.9327,5.1075,4.7146,4.8804,4975919,0
2016-01-08,5.1512,5.2385,4.6709,4.8019,3364593,0
2016-01-11,4.8369,4.9327,4.5137,4.6185,2923573,0
2016-01-12,4.3478,4.4265,3.7193,4.3042,10361628,0
2016-01-13,4.2955,4.3566,3.8503,3.955,5717497,0
2016-01-14,3.9376,4.0686,3.693,3.8414,3954645,0
2016-01-15,3.693,3.7543,3.5185,3.693,3137825,0
2016-01-19,3.7106,3.894,3.6755,3.8591,3704484,0
2016-01-20,3.7631,3.9639,3.5971,3.8414,3881686,0
2016-01-21,3.8329,4.1951,3.8329,3.9725,3773108,0
2016-01-22,4.0773,4.1907,3.9639,4.0598,2141131,0
2016-01-25,4.0686,4.1079,3.8852,3.894,1792383,0
2016-01-26,3.894,4.0031,3.8068,3.9725,2360646,0
2016-01-27,3.9725,4.0162,3.8068,3.8503,2550786,0
2016-01-28,3.9202,4.0423,3.8503,4.0336,2609327,0
2016-01-29,4.1054,4.1591,3.9888,4.0963,2486359,0
2016-02-01,4.1949,4.204,4.0336,4.1233,2557863,0
2016-02-02,4.0426,4.0874,3.917,3.9799,2250479,0
2016-02-03,4.0157,4.0291,3.8185,3.935,2841057,0
2016-02-04,3.917,4.0426,3.8364,3.926,2056779,0
2016-02-05,3.908,3.9709,3.7826,3.7826,2014734,0
2016-02-08,3.7378,3.7648,3.3884,3.5855,4222943,0
2016-02-09,3.4689,3.6302,3.3568,3.4868,2538759,0
2016-02-10,3.5406,3.5406,3.3165,3.4241,2178789,0
2016-02-11,3.3345,3.5855,3.3076,3.4959,2525094,0
2016-02-12,3.5585,3.6527,3.4151,3.6124,2376504,0
2016-02-16,3.6929,3.9618,3.6929,3.917,2099236,0
2016-02-17,4.0426,4.1681,4.0157,4.0874,1916047,0
2016-02-18,4.1681,4.3026,3.6752,4.0157,4201703,0
2016-02-19,3.9799,4.0157,3.8633,3.9529,1554381,0
2016-02-22,4.0336,4.0694,3.917,3.9529,1810872,0
2016-02-23,3.9529,3.9799,3.7782,3.8006,1876549,0
2016-02-24,3.7648,3.7826,3.6033,3.7287,2385618,0
2016-02-25,3.7468,3.8095,3.6393,3.7468,1899216,0
2016-02-26,3.6393,3.8095,3.5047,3.6571,2244241,0
2016-02-29,3.6752,3.7648,3.6571,3.684,1719164,0
2016-03-01,3.7199,3.7287,3.4868,3.5137,4189263,0
2016-03-02,3.5047,3.5676,3.2896,3.3792,5421210,0
2016-03-03,3.3614,3.4375,3.2806,3.4061,2685175,0
2016-03-04,3.4241,3.6483,3.4241,3.5944,5219571,0
2016-03-07,3.6302,3.6483,3.4151,3.5317,4254920,0
2016-03-08,3.5226,3.5585,3.2268,3.2986,3964586,0
2016-03-09,3.3792,3.563,3.3165,3.4959,5358614,0
2016-03-10,3.4868,3.4868,3.3076,3.3524,3034398,0
2016-03-11,3.3884,3.5765,3.3614,3.5137,2684492,0
2016-03-14,3.5226,3.6571,3.5137,3.5855,1968408,0
2016-03-15,3.5676,3.5855,3.4959,3.5585,1351188,0
2016-03-16,3.5585,3.7287,3.5585,3.7199,1857414,0
2016-03-17,3.7378,3.8544,3.7019,3.8544,1934651,0
2016-03-18,3.8544,3.8544,3.5406,3.5944,3968595,0
2016-03-21,3.5855,3.5855,3.4331,3.4778,2005722,0
2016-03-22,3.4331,3.4644,3.3702,3.3972,2064961,0
2016-03-23,3.4061,3.4061,3.1462,3.1462,3863597,0
2016-03-24,3.1462,3.2716,2.9222,3.2268,2684288,0
2016-03-28,3.2896,3.3165,3.1014,3.1732,2037336,0
2016-03-29,3.1732,3.2806,3.0206,3.2091,1772777,0
2016-03-30,3.2359,3.3793,3.2359,3.2896,1540982,0
2016-03-31,3.2986,3.4241,3.2628,3.2896,1605575,0
2016-04-01,3.2537,3.3165,3.1373,3.2806,1627114,0
2016-04-04,3.2986,3.3345,3.191,3.218,1843026,0
2016-04-05,3.1821,3.2,3.0923,3.1373,1358062,0
2016-04-06,3.2,3.2268,3.1014,3.2,1242767,0
2016-04-07,3.2359,3.2628,3.0297,3.0386,3009370,0
2016-04-08,3.1373,3.1641,3.0565,3.1552,2050781,0
2016-04-11,3.1462,3.1507,3.0655,3.0923,1947215,0
2016-04-12,3.1014,3.1462,3.0655,3.1283,2219652,0
2016-04-13,3.1373,3.4151,3.1283,3.3972,2610121,0
2016-04-14,3.3702,3.3972,3.2,3.2986,2692661,0
2016-04-15,3.2716,3.3972,3.2091,3.3345,2624139,0
2016-04-18,3.3165,3.4151,3.2762,3.3524,1156488,0
2016-04-19,3.3702,3.4959,3.3165,3.4151,1607323,0
2016-04-20,3.4151,3.5047,3.3345,3.451,1550388,0
2016-04-21,3.4599,3.4959,3.3884,3.4689,1493770,0
2016-04-22,3.4689,3.5047,3.3345,3.4331,2636024,0
2016-04-25,3.451,3.5138,3.3255,3.3614,2574867,0
2016-04-26,3.3792,3.5137,3.3345,3.4689,1694568,0
2016-04-27,3.4689,3.5585,3.4331,3.4421,2104279,0
2016-04-28,3.4331,3.6483,3.4151,3.5317,4830527,0
2016-04-29,3.5585,3.6661,3.4868,3.5317,2978779,0
2016-05-02,3.5406,3.6024,3.451,3.5855,1667584,0
2016-05-03,3.5406,3.5495,3.3884,3.4331,2998831,0
2016-05-04,3.4151,3.4778,3.2716,3.3076,3571746,0
2016-05-05,3.3076,3.3884,3.1732,3.2268,2815781,0
2016-05-06,3.2359,3.3792,3.2091,3.3165,1519270,0
2016-05-09,3.3165,3.5495,3.2806,3.5406,2356744,0
2016-05-10,3.5585,3.6302,3.4959,3.5944,1936220,0
2016-05-11,3.5855,3.7287,3.5226,3.6033,1771313,0
2016-05-12,3.6124,3.6929,3.5047,3.5495,1930917,0
2016-05-13,3.5226,3.6884,3.5137,3.5406,1877474,0
2016-05-16,3.5676,3.5944,3.4868,3.5317,1203690,0
2016-05-17,3.5047,3.6214,3.4959,3.5226,1453809,0
2016-05-18,3.4959,3.563,3.4599,3.4868,1803141,0
2016-05-19,3.4061,3.4061,3.1373,3.2,4468673,0
2016-05-20,3.0746,3.1104,2.9849,3.0297,5718035,0
2016-05-23,3.0297,3.0565,2.8683,2.8773,6400235,0
2016-05-24,2.8953,2.94,2.8234,2.9312,3924658,0
2016-05-25,2.9403,3.1799,2.9403,3.1523,3938942,0
2016-05-26,3.1615,3.2721,3.1339,3.1523,2055118,0
2016-05-27,3.1432,3.2536,3.097,3.2169,1642089,0
2016-05-31,3.2261,3.2905,3.2076,3.263,2474360,0
2016-06-01,3.2261,3.263,3.1339,3.2076,1996848,0
2016-06-02,3.1799,3.2536,3.1615,3.2445,1649713,0
2016-06-03,3.2353,3.263,3.1983,3.2445,1243611,0
2016-06-06,3.2536,3.4104,3.2536,3.3735,1747675,0
2016-06-07,3.4012,3.5026,3.3551,3.3642,1352818,0
2016-06-08,3.4012,3.5348,3.3735,3.4657,2255085,0
2016-06-09,3.4104,3.4565,3.3551,3.3735,2295094,0
2016-06-10,3.3366,3.3459,3.2169,3.2261,1957243,0
2016-06-13,3.1707,3.2445,3.1339,3.1339,1845776,0
2016-06-14,3.1339,3.1753,3.0417,3.0417,1842403,0
2016-06-15,3.0417,3.097,2.9403,2.9403,2210877,0
2016-06-16,2.9403,2.9496,2.7928,2.8389,3517035,0
2016-06-17,2.8666,2.9863,2.8574,2.9496,2586494,0
2016-06-20,2.9956,3.0693,2.9403,2.9863,2196194,0
2016-06-21,2.9863,3.014,2.9035,2.9863,1362888,0
2016-06-22,3.014,3.0417,2.9035,2.9125,1562179,0
2016-06-23,2.9679,3.051,2.9589,3.014,1734181,0
2016-06-24,2.8389,2.9863,2.7928,2.9588,4522590,0
2016-06-27,2.8666,2.9035,2.6454,2.6822,3585366,0
2016-06-28,2.7653,2.8482,2.7376,2.8205,2266951,0
2016-06-29,2.885,2.9035,2.8205,2.8389,1657303,0
2016-06-30,2.8297,2.8482,2.7099,2.7468,2218599,0
2016-07-01,2.7559,2.8528,2.7559,2.8297,1537150,0
2016-07-05,2.7928,2.8067,2.6454,2.7006,2118545,0
2016-07-06,2.673,2.7653,2.59,2.7559,1695442,0
2016-07-07,2.7559,2.7559,2.5623,2.5717,2637597,0
2016-07-08,2.6085,2.7006,2.6085,2.6915,1926346,0
2016-07-11,2.7376,2.7928,2.6639,2.6822,1911404,0
2016-07-12,2.7376,2.9956,2.7283,2.9312,2810898,0
2016-07-13,2.9403,3.0233,2.8757,2.9403,1685178,0
2016-07-14,2.9588,3.0046,2.8482,2.8666,1468142,0
2016-07-15,2.9125,2.9125,2.802,2.8389,1510760,0
2016-07-18,2.8297,2.9219,2.802,2.9219,1060686,0
2016-07-19,2.9035,2.9312,2.8389,2.8482,938340,0
2016-07-20,2.8574,2.9403,2.8389,2.9035,1304923,0
2016-07-21,2.8942,2.9863,2.8574,2.9772,1540415,0
2016-07-22,2.9956,2.9956,2.8574,2.885,1117702,0
2016-07-25,2.885,2.9035,2.8113,2.8205,1155233,0
2016-07-26,2.7653,2.7836,2.6851,2.7559,2280752,0
2016-07-27,2.7744,2.802,2.7006,2.7099,1136253,0
2016-07-28,2.6822,2.7099,2.6454,2.6822,1187411,0
2016-07-29,2.673,2.7376,2.6407,2.719,1708806,0
2016-08-01,2.7376,2.7376,2.5992,2.6177,1622535,0
2016-08-02,2.6639,2.7283,2.5623,2.5717,1655432,0
2016-08-03,2.5809,2.719,2.5532,2.7006,1703929,0
2016-08-04,2.673,2.8757,2.6361,2.6822,2659353,0
2016-08-05,2.6915,2.802,2.6546,2.7744,1505925,0
2016-08-08,2.7099,2.8482,2.7099,2.7836,1671959,0
2016-08-09,2.7928,2.8205,2.7006,2.7006,1391138,0
2016-08-10,2.719,2.7836,2.6269,2.6361,2594484,0
2016-08-11,2.6832,2.7073,2.6267,2.6361,1649228,0
2016-08-12,2.6361,2.6832,2.5985,2.6173,1356035,0
2016-08-15,2.6455,2.6832,2.6173,2.6361,1850099,0
2016-08-16,2.655,2.6832,2.6173,2.6455,1218553,0
2016-08-17,2.6361,2.6549,2.5891,2.5985,1558394,0
2016-08-18,2.6173,2.7208,2.6079,2.7115,1653724,0
2016-08-19,2.7208,2.7208,2.6645,2.6832,963799,0
2016-08-22,2.6737,2.7115,2.6455,2.7115,1171648,0
2016-08-23,2.7208,2.7397,2.6925,2.7021,1054049,0
2016-08-24,2.6832,2.7303,2.6079,2.6173,1327496,0
2016-08-25,2.5985,2.6173,2.5419,2.5609,2145044,0
2016-08-26,2.5985,2.6173,2.4856,2.5043,1664474,0
2016-08-29,2.5043,2.5326,2.4667,2.4856,1123402,0
2016-08-30,2.4948,2.5609,2.4856,2.5043,1101394,0
2016-08-31,2.5232,2.5326,2.4478,2.4572,1400422,0
2016-09-01,2.4478,2.4667,2.3631,2.3913,2147428,0
2016-09-02,2.4007,2.4478,2.3726,2.3819,2035278,0
2016-09-06,2.4007,2.5326,2.3913,2.4948,1453993,0
2016-09-07,2.5232,2.5702,2.4948,2.5043,1344443,0
2016-09-08,2.5138,2.6455,2.5138,2.6455,1473605,0
2016-09-09,2.6173,2.6267,2.429,2.4478,1803051,0
2016-09-12,2.4385,2.5514,2.3913,2.5326,1341772,0
2016-09-13,2.4761,2.4948,2.3819,2.4572,1429230,0
2016-09-14,2.4667,2.4667,2.3631,2.3631,1483819,0
2016-09-15,2.3913,2.4196,2.3537,2.3726,1052882,0
2016-09-16,2.4007,2.4385,2.3537,2.429,1733202,0
2016-09-19,2.4478,2.4856,2.3726,2.3726,1203622,0
2016-09-20,2.3726,2.3961,2.3255,2.3255,1291952,0
2016-09-21,2.3443,2.3726,2.3067,2.3537,1713396,0
2016-09-22,2.4102,2.4244,2.3443,2.3819,1229365,0
2016-09-23,2.3726,2.429,2.3631,2.3726,862985,0
2016-09-26,2.4102,2.429,2.3208,2.3443,1329610,0
2016-09-27,2.3443,2.3596,2.2784,2.3067,1714149,0
2016-09-28,2.3159,2.3819,2.2784,2.3726,1567155,0
2016-09-29,2.4102,2.4196,2.3159,2.3537,995478,0
2016-09-30,2.3819,2.4196,2.3537,2.3819,1259087,0
2016-10-03,2.3159,2.4007,2.2972,2.3726,849642,0
2016-10-04,2.3819,2.4478,2.3819,2.429,1287921,0
2016-10-05,2.4385,2.5326,2.429,2.5232,1287053,0
2016-10-06,2.5326,2.6361,2.5232,2.6361,1889801,0
2016-10-07,2.6361,2.6361,2.5514,2.5891,1194033,0
2016-10-10,2.6173,2.6832,2.6079,2.655,1106179,0
2016-10-11,2.655,2.6645,2.542,2.5891,1223692,0
2016-10-12,2.5702,2.5891,2.5232,2.5609,1375536,0
2016-10-13,2.5419,2.5702,2.4572,2.4948,2085476,0
2016-10-14,2.4948,2.5656,2.4667,2.4761,817361,0
2016-10-17,2.4948,2.5326,2.4478,2.4856,741547,0
2016-10-18,2.5043,2.5609,2.4572,2.4856,1165541,0
2016-10-19,2.5043,2.5702,2.4667,2.4667,2036975,0
2016-10-20,2.4572,2.4948,2.4102,2.4478,1237860,0
2016-10-21,2.4102,2.4478,2.3631,2.3726,1289844,0
2016-10-24,2.3726,2.4592,2.3631,2.3819,1101677,0
2016-10-25,2.4102,2.4478,2.3631,2.3726,952049,0
2016-10-26,2.3537,2.3819,2.3067,2.3067,1358321,0
2016-10-27,2.3159,2.3349,2.2784,2.2784,1122914,0
2016-10-28,2.2689,2.2784,2.1653,2.203,2075461,0
2016-10-31,2.2314,2.2314,1.9771,2.0054,4042226,0
2016-11-01,2.0336,2.0618,1.9112,1.9488,2660766,0
2016-11-02,1.9488,1.9488,1.8077,1.8642,3851977,0
2016-11-03,1.7982,2.0525,1.7889,1.93,3291391,0
2016-11-04,1.93,2.0995,1.9112,2.0241,2592003,0
2016-11-07,2.0901,2.203,2.0524,2.1183,2283589,0
2016-11-08,2.0807,2.0995,1.9677,2.0525,1216627,0
2016-11-09,2.0333,2.2147,2.0047,2.167,1684355,0
2016-11-10,2.1765,2.2815,2.1383,2.1955,2596275,0
2016-11-11,2.2052,2.2624,2.1861,2.2624,2418633,0
2016-11-14,2.2338,2.3674,2.2338,2.3293,1555132,0
2016-11-15,2.3866,2.4725,2.272,2.4248,2817065,0
2016-11-16,2.4534,2.5201,2.3198,2.3388,3214743,0
2016-11-17,2.4629,2.4629,2.2529,2.3102,1714998,0
2016-11-18,2.3198,2.3483,2.2052,2.3102,1165694,0
2016-11-21,2.3483,2.4534,2.3207,2.4438,1861337,0
2016-11-22,2.482,2.482,2.3866,2.4248,1396666,0
2016-11-23,2.3866,2.4342,2.272,2.3198,2003540,0
2016-11-25,2.3198,2.3579,2.3149,2.3293,348966,0
2016-11-28,2.3579,2.3579,2.2243,2.2433,1184668,0
2016-11-29,2.2529,2.2529,2.148,2.1574,1021466,0
2016-11-30,2.2433,2.2911,2.2052,2.2147,1217192,0
2016-12-01,2.2624,2.3198,2.148,2.1765,1676977,0
2016-12-02,2.1861,2.3006,2.1574,2.2338,844515,0
2016-12-05,2.2624,2.3866,2.2529,2.3198,1414791,0
2016-12-06,2.2911,2.4438,2.2911,2.4056,1380111,0
2016-12-07,2.377,2.5106,2.3674,2.482,1842880,0
2016-12-08,2.5011,2.6061,2.4629,2.5966,3434226,0
2016-12-09,2.6061,2.6538,2.587,2.6156,2745120,0
2016-12-12,2.6538,2.6538,2.3388,2.3483,3245158,0
2016-12-13,2.377,2.4629,2.3579,2.4438,1347774,0
2016-12-14,2.4438,2.4534,2.3006,2.3102,1634775,0
2016-12-15,2.2911,2.4152,2.2529,2.3483,1681856,0
2016-12-16,2.3674,2.4152,2.3102,2.3483,1620878,0
2016-12-19,2.3483,2.3961,2.2911,2.3102,1849696,0
2016-12-20,2.3388,2.3436,2.2815,2.3198,1532693,0
2016-12-21,2.3102,2.3293,2.3006,2.3198,951820,0
2016-12-22,2.3198,2.3388,2.2529,2.2624,2075831,0
2016-12-23,2.2624,2.2911,2.2243,2.272,957604,0
2016-12-27,2.2911,2.3245,2.2433,2.272,1092181,0
2016-12-28,2.2624,2.3006,2.1861,2.272,2544786,0
2016-12-29,2.2529,2.2768,2.167,2.2052,2460972,0
2016-12-30,2.1955,2.1955,2.1097,2.1574,2938743,0
2017-01-03,2.1861,2.2911,2.1574,2.2911,1856200,0
2017-01-04,2.3006,2.3674,2.229,2.3293,2060736,0
2017-01-05,2.3293,2.3388,2.2529,2.3006,1843612,0
2017-01-06,2.3198,2.3198,2.2338,2.2433,1049368,0
2017-01-09,2.2529,2.272,2.1955,2.2338,868911,0
2017-01-10,2.2147,2.2624,2.1287,2.1383,2813219,0
2017-01-11,2.148,2.2243,2.1479,2.2147,1510555,0
2017-01-12,2.2338,2.2338,2.1193,2.167,2128993,0
2017-01-13,2.1765,2.2243,2.167,2.1765,1580863,0
2017-01-17,2.1765,2.2243,2.148,2.148,1779728,0
2017-01-18,2.148,2.2147,2.1097,2.1955,1615687,0
2017-01-19,2.2147,2.2911,2.2099,2.2815,1629155,0
2017-01-20,2.272,2.3293,2.2551,2.3102,1122736,0
2017-01-23,2.3198,2.3293,2.2147,2.2243,1045823,0
2017-01-24,2.1955,2.3006,2.1955,2.3006,1138761,0
2017-01-25,2.3006,2.3866,2.2673,2.3674,1850431,0
2017-01-26,2.3866,2.3961,2.2338,2.2338,1712644,0
2017-01-27,2.2243,2.2815,2.1955,2.2529,749886,0
2017-01-30,2.2243,2.2529,2.1765,2.2052,1209301,0
2017-01-31,2.2052,2.3579,2.1862,2.3388,2038953,0
2017-02-01,2.3388,2.3866,2.2243,2.2911,1736178,0
2017-02-02,2.2911,2.3198,2.2433,2.2815,1069920,0
2017-02-03,2.3006,2.377,2.2911,2.3579,1401052,0
2017-02-06,2.3483,2.377,2.2433,2.2815,1347124,0
2017-02-07,2.2815,2.3579,2.2624,2.3102,1331756,0
2017-02-08,2.2911,2.3102,2.2338,2.2433,1406646,0
2017-02-09,2.2433,2.2911,2.2052,2.2338,1583716,0
2017-02-10,2.2529,2.3388,2.2338,2.2911,1665449,0
2017-02-13,2.2911,2.3579,2.2911,2.3388,1343289,0
2017-02-14,2.3388,2.5774,2.3198,2.4725,3835886,0
2017-02-15,2.4629,2.4725,2.3483,2.4152,1528262,0
2017-02-16,2.4056,2.4248,2.3293,2.3579,1093341,0
2017-02-17,2.3483,2.3961,2.3293,2.3483,903146,0
2017-02-21,2.3483,2.4152,2.3388,2.377,1315219,0
2017-02-22,2.377,2.4056,2.2815,2.3483,1607293,0
2017-02-23,2.2911,2.3483,2.1574,2.3006,2162405,0
2017-02-24,2.2911,2.3198,2.2147,2.2433,1687403,0
2017-02-27,2.2624,2.3149,2.221,2.2815,1383624,0
2017-02-28,2.272,2.2911,2.2243,2.2338,1341220,0
2017-03-01,2.272,2.2911,2.2338,2.2433,1935443,0
2017-03-02,2.2433,2.3013,2.2433,2.2724,1124927,0
2017-03-03,2.253,2.2724,2.224,2.2337,1114520,0
2017-03-06,2.224,2.3013,2.2047,2.282,1049483,0
2017-03-07,2.2917,2.3013,2.2144,2.2144,1079787,0
2017-03-08,2.2144,2.2627,2.195,2.195,1096777,0
2017-03-09,2.195,2.2047,2.1467,2.1563,1459089,0
2017-03-10,2.1756,2.195,2.1273,2.1467,1136448,0
2017-03-13,2.1467,2.2047,2.1467,2.1853,960036,0
2017-03-14,2.1756,2.1853,2.1273,2.137,957458,0
2017-03-15,2.137,2.1756,2.137,2.166,1669463,0
2017-03-16,2.1853,2.195,2.166,2.166,1219528,0
2017-03-17,2.1853,2.2144,2.166,2.1853,2146849,0
2017-03-20,2.1756,2.1853,2.1467,2.1563,782162,0
2017-03-21,2.1563,2.1756,2.1273,2.1273,1014243,0
2017-03-22,2.1273,2.1756,2.0306,2.0499,2027328,0
2017-03-23,2.0693,2.0693,2.0306,2.0306,916104,0
2017-03-24,2.0403,2.0403,1.9242,1.9436,3294944,0
2017-03-27,1.9339,1.9436,1.8953,1.9242,2620417,0
2017-03-28,1.9339,2.0306,1.9339,1.9629,1440041,0
2017-03-29,1.9629,2.0596,1.9629,2.021,1703818,0
2017-03-30,2.0403,2.0693,2.0113,2.021,1706326,0
2017-03-31,2.0017,2.0306,1.9726,1.9822,3336872,0
2017-04-03,2.0017,2.0693,1.9726,2.0499,1358553,0
2017-04-04,2.0403,2.0693,1.9822,1.9822,1216564,0
2017-04-05,1.9919,2.021,1.8953,1.8953,1985274,0
2017-04-06,1.9146,2.0017,1.8953,2.0017,1369251,0
2017-04-07,2.0017,2.0017,1.9339,1.9436,687670,0
2017-04-10,1.9533,2.0306,1.9485,1.9726,1224388,0
2017-04-11,1.9629,2.0403,1.9533,2.0113,913838,0
2017-04-12,2.0113,2.0306,1.9436,1.9629,1106857,0
2017-04-13,1.9726,1.9822,1.9339,1.9533,1066389,0
2017-04-17,1.9436,1.9629,1.9339,1.9533,570202,0
2017-04-18,1.9339,1.9629,1.9339,1.9533,945553,0
2017-04-19,1.9629,1.9726,1.9146,1.9242,1086431,0
2017-04-20,1.9436,2.0499,1.9339,1.9726,2096636,0
2017-04-21,1.9629,2.0017,1.9533,1.9629,599298,0
2017-04-24,1.9726,2.0097,1.9629,1.9822,786487,0
2017-04-25,1.9822,2.0306,1.9629,1.9629,756893,0
2017-04-26,1.9629,2.0017,1.9436,1.9822,883878,0
2017-04-27,1.9629,1.9919,1.9533,1.9822,522774,0
2017-04-28,2.0017,2.021,1.9726,1.9822,910430,0
2017-05-01,2.0017,2.0113,1.9339,1.9533,1153029,0
2017-05-02,1.9436,1.9822,1.9339,1.9533,780607,0
2017-05-03,1.9533,1.9533,1.9339,1.9436,675085,0
2017-05-04,1.9436,1.9437,1.9146,1.9242,1212352,0
2017-05-05,1.9339,1.9629,1.9146,1.9339,567166,0
2017-05-08,1.9242,1.9629,1.9242,1.9533,466036,0
2017-05-09,1.9533,1.9822,1.9242,1.9533,826674,0
2017-05-10,1.9629,1.9726,1.9436,1.9436,853122,0
2017-05-11,1.9533,1.9629,1.9049,1.9242,899756,0
2017-05-12,1.9242,1.9436,1.8953,1.9146,1393558,0
2017-05-15,1.9146,1.9339,1.9049,1.9146,942288,0
2017-05-16,1.9049,1.9436,1.8856,1.8856,935341,0
2017-05-17,1.8759,1.8856,1.8372,1.8372,1619745,0
2017-05-18,1.8759,1.8953,1.8372,1.8662,1208714,0
2017-05-19,1.8953,1.8953,1.8469,1.8662,960594,0
2017-05-22,1.9146,2.1273,1.8759,2.0113,3799866,0
2017-05-23,2.0113,2.021,1.9822,1.9919,1011378,0
2017-05-24,1.9723,2.0017,1.9036,1.9134,1298441,0
2017-05-25,1.9232,1.9625,1.9134,1.9232,894738,0
2017-05-26,1.9232,1.9232,1.8938,1.8938,1099519,0
2017-05-30,1.8938,1.9134,1.8644,1.8644,731264,0
2017-05-31,1.8742,1.884,1.8447,1.8447,846483,0
2017-06-01,1.9134,1.9527,1.8153,1.8546,2931549,0
2017-06-02,1.8644,1.8644,1.7662,1.7957,2441116,0
2017-06-05,1.7859,1.8742,1.7662,1.7761,1425594,0
2017-06-06,1.7761,1.8153,1.6877,1.8055,2348408,0
2017-06-07,1.7662,1.7859,1.7074,1.7172,1875783,0
2017-06-08,1.727,1.8055,1.7172,1.7761,1450748,0
2017-06-09,1.7564,1.8742,1.7564,1.8546,2833341,0
2017-06-12,1.8742,1.8742,1.8055,1.8153,2035805,0
2017-06-13,1.8055,1.8546,1.7957,1.8349,2474232,0
2017-06-14,1.8251,1.8251,1.7662,1.7761,1063659,0
2017-06-15,1.7761,1.7859,1.6976,1.6976,1357143,0
2017-06-16,1.6976,1.7368,1.6976,1.7074,1962538,0
2017-06-19,1.7172,1.727,1.6681,1.6779,1724454,0
2017-06-20,1.6877,1.7172,1.6779,1.6779,1856808,0
2017-06-21,1.6976,1.7074,1.6289,1.6289,1967244,0
2017-06-22,1.6485,1.6583,1.6191,1.6289,1630245,0
2017-06-23,1.6485,1.7172,1.6387,1.6877,3179322,0
2017-06-26,1.6976,1.8251,1.6877,1.7859,3107774,0
2017-06-27,1.7859,1.9085,1.7564,1.8447,3608318,0
2017-06-28,1.8447,1.9625,1.8055,1.8251,3985614,0
2017-06-29,1.8447,1.8938,1.8251,1.8546,1429144,0
2017-06-30,1.8644,1.8644,1.8153,1.8447,918502,0
2017-07-03,1.8644,1.8742,1.8251,1.8546,851360,0
2017-07-05,1.8447,1.8546,1.7761,1.8153,778745,0
2017-07-06,1.8251,1.8349,1.7466,1.7466,700403,0
2017-07-07,1.7564,1.7662,1.7074,1.7074,860570,0
2017-07-10,1.6976,1.727,1.6877,1.6976,612062,0
2017-07-11,1.6976,1.7172,1.6877,1.6976,853560,0
2017-07-12,1.7172,1.7564,1.6779,1.6779,1068374,0
2017-07-13,1.6779,1.727,1.6779,1.6976,608465,0
2017-07-14,1.6877,1.7172,1.6779,1.6877,649118,0
2017-07-17,1.6877,1.7172,1.6387,1.6387,1356470,0
2017-07-18,1.6681,1.6976,1.6289,1.6583,1456578,0
2017-07-19,1.6681,1.7662,1.6681,1.727,1460551,0
2017-07-20,1.7466,1.7564,1.6877,1.7172,665729,0
2017-07-21,1.7368,1.7564,1.6681,1.6877,1588529,0
2017-07-24,1.6779,1.7172,1.6681,1.7074,638663,0
2017-07-25,1.727,1.7368,1.7074,1.7172,664215,0
2017-07-26,1.7172,1.7269,1.6877,1.7074,779942,0
2017-07-27,1.7368,1.7466,1.7172,1.727,1277303,0
2017-07-28,1.727,1.7564,1.727,1.7368,1080582,0
2017-07-31,1.7564,1.7957,1.7172,1.7662,1482818,0
2017-08-01,1.7662,1.7662,1.7074,1.7074,614144,0
2017-08-02,1.6976,1.7172,1.6779,1.6779,1409145,0
2017-08-03,1.7074,1.7074,1.6289,1.6387,2268025,0
2017-08-04,1.6779,1.6976,1.6485,1.6779,1085819,0
2017-08-07,1.7074,1.7074,1.6387,1.6387,940397,0
2017-08-08,1.6387,1.6534,1.6191,1.6191,1389428,0
2017-08-09,1.6289,1.6289,1.57,1.57,1626412,0
2017-08-10,1.59,1.62,1.56,1.56,1608638,0
2017-08-11,1.56,1.58,1.53,1.53,1774070,0
2017-08-14,1.55,1.74,1.5,1.56,2819498,0
2017-08-15,1.57,1.58,1.53,1.55,1130040,0
2017-08-16,1.54,1.55,1.47,1.48,1722182,0
2017-08-17,1.48,1.51,1.45,1.46,2025668,0
2017-08-18,1.45,1.52,1.44,1.45,1831599,0
2017-08-21,1.46,1.49,1.37,1.39,1534920,0
2017-08-22,1.42,1.45,1.38,1.45,1008461,0
2017-08-23,1.44,1.55,1.41,1.49,1031197,0
2017-08-24,1.48,1.54,1.45,1.48,1048647,0
2017-08-25,1.47,1.53,1.46,1.52,1020945,0
2017-08-28,1.52,1.55,1.46,1.47,792484,0
2017-08-29,1.45,1.49,1.4,1.43,1402155,0
2017-08-30,1.43,1.45,1.39,1.4,1231407,0
2017-08-31,1.41,1.46,1.4,1.41,1101796,0
2017-09-01,1.41,1.43,1.39,1.41,978124,0
2017-09-05,1.41,1.43,1.39,1.4,924185,0
2017-09-06,1.4,1.4,1.37,1.4,905673,0
2017-09-07,1.41,1.43,1.39,1.43,603559,0
2017-09-08,1.43,1.43,1.37,1.4,696578,0
2017-09-11,1.41,1.44,1.37,1.42,893919,0
2017-09-12,1.41,1.45,1.3939,1.43,873899,0
2017-09-13,1.43,1.45,1.405,1.42,652505,0
2017-09-14,1.44,1.44,1.42,1.44,395999,0
2017-09-15,1.47,1.59,1.45,1.58,3919336,0
2017-09-18,1.59,1.635,1.57,1.61,1392273,0
2017-09-19,1.6,1.62,1.55,1.62,1312076,0
2017-09-20,1.62,1.64,1.59,1.64,1375019,0
2017-09-21,1.62,1.64,1.61,1.63,1575757,0
2017-09-22,1.63,1.64,1.61,1.64,897413,0
2017-09-25,1.64,1.65,1.61,1.64,687270,0
2017-09-26,1.65,1.65,1.6,1.65,631179,0
2017-09-27,1.63,1.65,1.6,1.65,1063865,0
2017-09-28,1.65,1.65,1.63,1.65,751494,0
2017-09-29,1.66,1.66,1.61,1.62,920485,0
2017-10-02,1.61,1.63,1.58,1.61,1446326,0
2017-10-03,1.61,1.62,1.59,1.61,533600,0
2017-10-04,1.62,1.63,1.58,1.6,733656,0
2017-10-05,1.61,1.61,1.5832,1.6,376625,0
2017-10-06,1.6,1.61,1.58,1.61,884911,0
2017-10-09,1.6,1.63,1.59,1.62,691541,0
2017-10-10,1.6,1.63,1.6,1.62,545688,0
2017-10-11,1.62,1.64,1.595,1.63,534394,0
2017-10-12,1.63,1.65,1.6,1.63,535617,0
2017-10-13,1.64,1.65,1.61,1.65,931700,0
2017-10-16,1.65,1.68,1.64,1.68,719261,0
2017-10-17,1.68,1.71,1.64,1.68,775900,0
2017-10-18,1.67,1.715,1.64,1.69,1219404,0
2017-10-19,1.68,1.68,1.63,1.68,762914,0
2017-10-20,1.66,1.72,1.63,1.71,1667282,0
2017-10-23,1.69,1.7,1.651,1.68,1033069,0
2017-10-24,1.67,1.68,1.65,1.67,665922,0
2017-10-25,1.65,1.66,1.61,1.65,593700,0
2017-10-26,1.65,1.65,1.58,1.59,851222,0
2017-10-27,1.6,1.635,1.57,1.6,704439,0
2017-10-30,1.61,1.62,1.531,1.56,931460,0
2017-10-31,1.56,1.569,1.47,1.48,1415629,0
2017-11-01,1.49,1.53,1.49,1.5,479808,0
2017-11-02,1.51,1.53,1.49,1.51,292947,0
2017-11-03,1.51,1.54,1.46,1.49,530067,0
2017-11-06,1.49,1.53,1.465,1.51,849017,0
2017-11-07,1.52,1.5291,1.45,1.45,1115250,0
2017-11-08,1.46,1.47,1.41,1.45,1451696,0
2017-11-09,1.47,1.55,1.47,1.47,1643891,0
2017-11-10,1.47,1.48,1.43,1.45,756572,0
