Date,Open,High,Low,Close,Volume,OpenInt
2007-12-11,9.905,9.905,9.905,9.905,0,0
2007-12-12,11.673,12.735,9.905,11.885,15831496,0
2007-12-13,11.488,12.72,10.816,11.779,3523846,0
2007-12-14,11.673,11.957,10.541,10.896,1859338,0
2007-12-17,10.45,10.965,9.1122,9.664,1489786,0
2007-12-18,9.833,10.118,9.1273,9.4802,1378315,0
2007-12-19,9.502,9.729,8.9839,8.9839,1198062,0
2007-12-20,8.9839,10.611,8.4908,9.974,1059708,0
2007-12-21,10.188,10.725,9.833,10.188,1270181,0
2007-12-24,10.188,10.641,9.905,10.392,155912,0
2007-12-26,10.392,10.469,9.94,10.068,663644,0
2007-12-27,10.03,10.088,9.65,9.729,180503,0
2007-12-28,9.729,10.221,9.4076,10.118,336347,0
2007-12-31,10.258,10.512,9.905,10.068,489180,0
2008-01-02,10.068,10.407,9.813,9.981,232383,0
2008-01-03,10.258,10.37,9.974,10.019,353377,0
2008-01-04,9.905,9.905,9.551,9.551,291183,0
2008-01-07,9.551,9.729,9.2753,9.514,234681,0
2008-01-08,9.537,9.729,9.2177,9.4076,309164,0
2008-01-09,9.3184,9.551,8.6735,9.0056,494207,0
2008-01-10,8.6735,9.1533,8.4535,8.5962,475116,0
2008-01-11,8.6017,8.6663,7.9804,8.0651,534797,0
2008-01-14,8.0155,8.1351,7.0816,7.57,669639,0
2008-01-15,7.57,7.57,6.4378,6.5793,672935,0
2008-01-16,6.4733,7.195,6.466,7.004,647317,0
2008-01-17,7.1453,7.4143,6.3387,6.4026,904129,0
2008-01-18,6.4874,6.8622,6.1765,6.1973,665689,0
2008-01-22,5.4899,6.268,5.4829,5.879,819575,0
2008-01-23,5.893,6.6499,5.6739,6.3813,560018,0
2008-01-24,6.4448,6.9401,6.4098,6.6431,505077,0
2008-01-25,6.735,7.3575,6.735,7.3222,324090,0
2008-01-28,7.3152,8.3127,7.0745,8.1002,723598,0
2008-01-29,8.2211,9.1197,8.1641,8.9764,615918,0
2008-01-30,9.0339,9.531,9.0217,9.2667,828549,0
2008-01-31,8.844,9.339,8.617,9.1619,265100,0
2008-02-01,9.2042,9.806,9.1273,9.657,497694,0
2008-02-04,9.854,9.854,8.9569,9.2889,403390,0
2008-02-05,9.1965,9.2099,8.6663,8.844,193017,0
2008-02-06,9.0547,9.0547,8.6099,8.7719,318041,0
2008-02-07,8.7236,9.0763,8.6378,9.0698,126508,0
2008-02-08,9.1897,9.551,9.083,9.1965,182484,0
2008-02-11,9.551,9.551,9.0904,9.1619,257401,0
2008-02-12,9.3743,9.3743,8.9642,9.1965,290337,0
2008-02-13,9.508,9.508,9.1965,9.4017,223618,0
2008-02-14,9.4723,9.4723,9.1047,9.1897,159763,0
2008-02-15,9.1897,9.1965,8.0224,8.3841,309803,0
2008-02-19,8.4341,8.4908,7.6337,8.0651,471198,0
2008-02-20,8.0575,8.0575,7.6052,7.7746,284187,0
2008-02-21,8.0508,8.4756,7.7746,8.0651,426740,0
2008-02-22,7.9938,8.7382,7.9938,8.7382,230316,0
2008-02-25,8.9431,9.1897,8.6663,8.7382,247050,0
2008-02-26,8.7019,8.844,8.1914,8.3884,220509,0
2008-02-27,8.4043,8.5603,8.2418,8.5398,82550,0
2008-02-28,8.5809,8.8709,8.4535,8.5672,239292,0
2008-02-29,8.5022,8.8525,8.4605,8.7019,114625,0
2008-03-03,8.6017,8.844,7.9938,8.2418,398610,0
2008-03-04,7.2303,7.7818,6.268,6.3035,2236187,0
2008-03-05,6.367,6.6854,5.4829,5.8011,927346,0
2008-03-06,6.1479,6.367,5.7374,6.2608,745331,0
2008-03-07,6.0134,7.5345,5.8437,7.018,768666,0
2008-03-10,6.5862,6.919,5.8365,5.9993,328426,0
2008-03-11,6.1337,6.5369,5.6596,5.9428,378049,0
2008-03-12,5.9428,6.0134,5.6596,5.9004,195429,0
2008-03-13,5.8577,5.8577,5.5253,5.6951,192558,0
2008-03-14,5.8011,5.8648,5.5182,5.7374,1252513,0
2008-03-17,5.6456,5.6456,4.8815,4.9875,889758,0
2008-03-18,5.0228,5.1008,4.9027,4.9664,399247,0
2008-03-19,4.9522,5.0727,4.4924,4.5986,739084,0
2008-03-20,4.74,5.1785,4.74,4.9169,676506,0
2008-03-24,4.9379,5.2846,4.7754,5.0514,434388,0
2008-03-25,5.0088,5.1855,4.7966,4.8744,258832,0
2008-03-26,4.8815,4.8815,4.641,4.7045,586273,0
2008-03-27,4.825,5.2705,4.7541,5.0938,359884,0
2008-03-28,5.1644,5.6526,4.9593,5.4829,634486,0
2008-03-31,5.7728,5.9356,5.4544,5.9356,479344,0
2008-04-01,6.0205,6.0842,5.6596,5.9781,245449,0
2008-04-02,6.3035,6.5085,5.8717,6.367,388223,0
2008-04-03,7.0958,7.2162,6.7208,7.004,625940,0
2008-04-04,6.9259,7.9588,6.5793,7.7116,524189,0
2008-04-07,8.2133,8.2133,7.2162,7.584,639499,0
2008-04-08,7.4568,7.4636,7.11,7.2515,351334,0
2008-04-09,7.2515,7.6194,6.9331,7.1382,305149,0
2008-04-10,7.117,7.3929,6.9827,7.2654,203572,0
2008-04-11,7.0537,7.209,6.7562,6.7845,222686,0
2008-04-14,6.7208,6.7208,6.1551,6.1973,275574,0
2008-04-15,6.1905,6.5439,6.1194,6.1905,265397,0
2008-04-16,6.367,6.8978,6.3244,6.735,473709,0
2008-04-17,7.0675,7.202,6.7494,7.1524,685002,0
2008-04-18,7.3929,7.3929,6.9259,7.0745,706393,0
2008-04-21,6.9897,7.1594,6.5439,6.5934,387775,0
2008-04-22,6.6431,6.7208,6.4733,6.5793,186167,0
2008-04-23,6.6854,6.8622,6.5511,6.6147,406635,0
2008-04-24,6.7208,6.7208,6.4165,6.5226,205669,0
2008-04-25,6.4733,6.6644,6.3035,6.367,276931,0
2008-04-28,6.2608,6.4378,6.1551,6.2753,361203,0
2008-04-29,6.3882,6.4733,6.0842,6.1551,276413,0
2008-04-30,6.2256,6.4448,6.1905,6.3882,254304,0
2008-05-01,6.3882,6.459,6.2608,6.4165,260716,0
2008-05-02,6.5085,6.5226,6.268,6.2822,179489,0
2008-05-05,6.2753,6.4448,6.1692,6.2186,205889,0
2008-05-06,6.2045,6.3244,6.1551,6.254,279271,0
2008-05-07,6.3458,6.4733,6.1479,6.1479,340730,0
2008-05-08,6.254,6.254,6.0629,6.1055,217673,0
2008-05-09,6.1055,6.1055,5.9639,5.9993,165083,0
2008-05-12,5.9993,6.1905,5.9428,5.9993,202719,0
2008-05-13,5.9781,6.0912,5.893,5.9428,195525,0
2008-05-14,5.9286,6.254,5.893,6.0983,515027,0
2008-05-15,6.2256,6.3105,6.1194,6.1905,376110,0
2008-05-16,6.1905,6.2822,6.1268,6.1765,266216,0
2008-05-19,6.1692,6.5862,6.1692,6.3954,1112149,0
2008-05-20,6.3035,6.6995,6.3035,6.5085,399352,0
2008-05-21,6.5085,6.6358,6.3741,6.4378,348661,0
2008-05-22,6.2608,6.4026,5.5607,5.6244,1352962,0
2008-05-23,5.6667,5.8861,5.4473,5.8861,362150,0
2008-05-27,5.9075,6.1268,5.8225,5.8648,220191,0
2008-05-28,5.9428,6.5369,5.8081,6.3105,2878212,0
2008-05-29,6.4802,6.6431,6.1905,6.2256,1310225,0
2008-05-30,6.2608,6.9757,5.879,6.2608,833720,0
2008-06-02,6.2256,6.4378,6.2045,6.2608,423110,0
2008-06-03,6.5369,6.6923,6.0983,6.1268,1371117,0
2008-06-04,6.1268,6.1268,5.6033,5.7233,839399,0
2008-06-05,5.7304,5.8365,5.6951,5.8011,267080,0
2008-06-06,5.6951,5.8011,5.1855,5.3698,856731,0
2008-06-09,5.3555,5.7304,5.0373,5.3199,697301,0
2008-06-10,5.306,5.4759,5.0938,5.3199,354000,0
2008-06-11,5.2565,5.4759,5.0373,5.0655,377606,0
2008-06-12,5.1079,5.2139,4.9734,4.9875,263436,0
2008-06-13,5.0514,5.0514,4.7824,4.8956,346702,0
2008-06-16,4.9522,5.1363,4.8179,5.1219,207503,0
2008-06-17,5.1219,5.1998,5.0442,5.1574,191947,0
2008-06-18,5.1363,5.1855,4.9522,4.9875,150702,0
2008-06-19,4.9805,5.0088,4.8463,4.9593,152922,0
2008-06-20,4.8744,4.9239,4.8107,4.8179,193479,0
2008-06-23,4.7824,5.0019,4.7824,4.8815,180476,0
2008-06-24,4.9308,5.0442,4.74,4.8883,347723,0
2008-06-25,4.9379,5.0373,4.8321,4.8883,130118,0
2008-06-26,4.8107,4.8531,4.6267,4.669,155772,0
2008-06-27,4.6267,4.6267,4.3863,4.4356,210368,0
2008-06-30,4.3863,4.457,4.2942,4.2942,153716,0
2008-07-01,4.2023,4.2377,3.976,4.2093,345770,0
2008-07-02,4.2093,4.3577,4.0114,4.0466,262806,0
2008-07-03,4.068,4.068,3.7281,3.8205,306192,0
2008-07-07,3.8982,4.1033,3.7636,3.7848,312849,0
2008-07-08,3.8062,4.167,3.7212,4.11,246556,0
2008-07-09,4.11,4.2023,3.9265,3.9265,212577,0
2008-07-10,3.891,3.9547,3.8274,3.9052,179190,0
2008-07-11,3.884,4.0325,3.7848,3.9901,205537,0
2008-07-14,3.9478,4.1033,3.7073,3.7355,285920,0
2008-07-15,3.7212,3.7919,3.4525,3.7281,293275,0
2008-07-16,3.6788,4.0396,3.6574,4.0114,278112,0
2008-07-17,4.0255,4.1387,3.891,3.9972,312434,0
2008-07-18,4.0255,4.3721,3.9122,4.3577,197428,0
2008-07-21,4.5488,4.74,4.3863,4.3863,255570,0
2008-07-22,4.3225,4.4924,4.1812,4.4924,346198,0
2008-07-23,4.4924,4.5702,4.3153,4.5702,428133,0
2008-07-24,4.662,4.662,4.1033,4.1033,323041,0
2008-07-25,4.0607,4.3225,4.0114,4.1457,134198,0
2008-07-28,4.082,4.2306,3.9478,3.9831,83719,0
2008-07-29,4.0396,4.1527,3.891,4.0184,138920,0
2008-07-30,3.9901,4.1598,3.976,4.0325,108734,0
2008-07-31,4.0043,4.2377,3.9688,3.9688,77064,0
2008-08-01,4.0396,4.1033,3.9478,4.0255,97467,0
2008-08-04,4.089,4.1033,3.891,3.8982,141600,0
2008-08-05,3.891,4.0396,3.891,3.9901,126335,0
2008-08-06,3.9831,4.1033,3.9193,4.082,69369,0
2008-08-07,3.9972,4.1316,3.891,3.962,242157,0
2008-08-08,3.9193,4.0255,3.8982,3.9334,72998,0
2008-08-11,3.9406,4.1033,3.8982,4.0184,97643,0
2008-08-12,4.11,4.351,4.075,4.2306,156626,0
2008-08-13,4.1952,4.2942,4.0325,4.075,139547,0
2008-08-14,4.2236,4.669,4.0466,4.5986,346186,0
2008-08-15,4.669,4.9097,4.6198,4.6905,487746,0
2008-08-18,4.8601,4.8601,4.5629,4.5629,139248,0
2008-08-19,4.5986,4.5986,4.2592,4.28,210096,0
2008-08-20,4.351,4.3863,4.1033,4.3438,217098,0
2008-08-21,4.3225,4.5207,4.1316,4.471,116505,0
2008-08-22,4.471,4.6905,4.4217,4.6338,126714,0
2008-08-25,4.471,4.7328,4.471,4.5418,168165,0
2008-08-26,4.6198,4.6267,4.4641,4.5137,97305,0
2008-08-27,4.5137,4.6551,4.4852,4.5207,133621,0
2008-08-28,4.5278,4.7754,4.5278,4.7541,183396,0
2008-08-29,4.7612,4.9379,4.7612,4.8956,159575,0
2008-09-02,4.457,4.5986,4.0396,4.556,655420,0
2008-09-03,4.457,4.5063,4.2519,4.2873,170301,0
2008-09-04,4.2519,4.2519,3.891,3.891,174754,0
2008-09-05,3.891,4.3153,3.6151,3.9972,490850,0
2008-09-08,4.0466,4.174,3.4454,3.6009,314439,0
2008-09-09,3.5727,3.5727,3.0773,3.1411,388236,0
2008-09-10,3.1482,3.219,2.9005,3.0419,250526,0
2008-09-11,3.0489,3.3465,2.9005,3.3252,279897,0
2008-09-12,3.1836,3.1906,2.9289,2.9289,885291,0
2008-09-15,2.8299,2.8299,2.554,2.554,403774,0
2008-09-16,2.4335,2.6107,2.1649,2.5822,577758,0
2008-09-17,2.8652,2.9853,2.5822,2.6388,845034,0
2008-09-18,2.6743,3.1482,2.6743,3.021,697282,0
2008-09-19,3.4382,3.4454,3.0845,3.3958,870810,0
2008-09-22,3.2967,3.3958,3.2684,3.2684,257552,0
2008-09-23,3.3605,3.5657,3.113,3.2543,769165,0
2008-09-24,3.12,3.3252,2.943,2.9641,431493,0
2008-09-25,2.9145,3.12,2.759,3.1057,298289,0
2008-09-26,3.0137,3.0419,2.8652,2.8652,225167,0
2008-09-29,2.8438,2.8438,2.0446,2.0446,476871,0
2008-09-30,2.1084,2.4621,2.1084,2.4407,250193,0
2008-10-01,2.4196,2.4762,2.2073,2.4196,174496,0
2008-10-02,2.4196,2.4196,2.1292,2.2993,270828,0
2008-10-03,2.4054,2.4054,2.0164,2.1224,424939,0
2008-10-06,2.0164,2.0516,1.5209,1.6768,848720,0
2008-10-07,1.7191,1.7687,1.4856,1.4856,209313,0
2008-10-08,1.3795,1.507,1.0896,1.0965,1122209,0
2008-10-09,1.1672,1.3865,1.1318,1.2663,435486,0
2008-10-10,1.3583,1.5918,1.3087,1.4997,569287,0
2008-10-13,1.8111,1.9031,1.5353,1.804,402583,0
2008-10-14,1.8394,2.0516,1.6271,1.6768,312953,0
2008-10-15,1.6413,1.6628,1.3583,1.4361,221525,0
2008-10-16,1.408,1.4856,1.2735,1.4221,275929,0
2008-10-17,1.3299,1.606,1.3299,1.5564,292776,0
2008-10-20,1.9173,1.9173,1.6554,1.7687,287171,0
2008-10-21,1.7899,1.9525,1.7545,1.9314,362321,0
2008-10-22,1.9525,1.9525,1.6768,1.6979,187809,0
2008-10-23,1.7755,1.7755,1.4292,1.4716,257412,0
2008-10-24,1.3442,1.5423,1.3158,1.4856,261572,0
2008-10-27,1.4292,1.5564,1.415,1.4997,279419,0
2008-10-28,1.6131,1.6199,1.4785,1.5564,295999,0
2008-10-29,1.6271,1.6628,1.5564,1.6271,189953,0
2008-10-30,1.6697,1.7263,1.6271,1.7121,192099,0
2008-10-31,1.6697,1.797,1.6554,1.7899,110139,0
2008-11-03,1.7899,1.8462,1.6697,1.8394,379312,0
2008-11-04,1.9031,1.9314,1.8324,1.889,259527,0
2008-11-05,1.9173,1.9173,1.6979,1.7121,228873,0
2008-11-06,1.606,1.7617,1.5209,1.5564,236125,0
2008-11-07,1.5776,1.6979,1.5564,1.6909,133702,0
2008-11-10,1.8181,2.4054,1.8181,1.9454,775977,0
2008-11-11,1.8536,1.9454,1.7617,1.804,162885,0
2008-11-12,1.804,1.8324,1.5209,1.5209,140864,0
2008-11-13,1.4928,1.797,1.4928,1.7334,366178,0
2008-11-14,1.7545,1.8324,1.6768,1.684,166859,0
2008-11-17,1.6271,1.6628,1.5564,1.6131,116001,0
2008-11-18,1.5634,1.6413,1.5634,1.6131,146377,0
2008-11-19,1.5918,1.6628,1.4856,1.5353,296742,0
2008-11-20,1.4928,1.5209,1.2026,1.2382,416127,0
2008-11-21,1.1814,1.3373,1.1814,1.2593,215767,0
2008-11-24,1.4433,1.4433,1.2451,1.4292,460540,0
2008-11-25,1.4361,1.4361,1.3442,1.3653,305206,0
2008-11-26,1.3936,1.705,1.3512,1.6979,458606,0
2008-11-28,1.6979,1.7755,1.6343,1.6909,119377,0
2008-12-01,1.684,1.684,1.415,1.415,190358,0
2008-12-02,1.415,1.5564,1.415,1.4928,205620,0
2008-12-03,1.507,1.7545,1.4504,1.7545,233922,0
2008-12-04,1.6697,1.8394,1.6697,1.705,161300,0
2008-12-05,1.606,1.7755,1.606,1.7474,200152,0
2008-12-08,1.8677,1.8677,1.6271,1.7617,351361,0
2008-12-09,1.6979,1.7687,1.6271,1.6271,115806,0
2008-12-10,1.684,1.8677,1.684,1.8462,352550,0
2008-12-11,1.8462,1.8462,1.7191,1.7191,368826,0
2008-12-12,1.6484,1.6979,1.6131,1.6697,208455,0
2008-12-15,1.6768,1.6979,1.5564,1.5918,152339,0
2008-12-16,1.6697,1.6697,1.5353,1.606,221685,0
2008-12-17,1.6413,1.9242,1.6271,1.889,230709,0
2008-12-18,1.8181,1.9242,1.7191,1.7263,305206,0
2008-12-19,1.8605,1.8605,1.7121,1.7617,81222,0
2008-12-22,1.8251,1.8251,1.6271,1.6271,89015,0
2008-12-23,1.6554,1.705,1.5846,1.6271,58253,0
2008-12-24,1.6199,1.6909,1.5705,1.606,13097,0
2008-12-26,1.6343,1.7263,1.606,1.6554,75549,0
2008-12-29,1.6554,1.7687,1.6271,1.6768,103370,0
2008-12-30,1.6413,1.7687,1.606,1.7687,193285,0
2008-12-31,1.7402,1.7899,1.6979,1.7263,115333,0
2009-01-02,1.7334,2.0164,1.7191,1.9881,213811,0
2009-01-05,2.0305,2.2214,1.9809,2.1649,300150,0
2009-01-06,2.1579,2.8158,2.1579,2.7166,739404,0
2009-01-07,2.6035,2.7521,2.4832,2.5045,282801,0
2009-01-08,2.4762,2.8652,2.4125,2.8016,260929,0
2009-01-09,2.6883,2.7379,2.568,2.653,155525,0
2009-01-12,2.5966,2.6176,2.3062,2.3771,236210,0
2009-01-13,2.3206,2.4903,2.2993,2.4054,230397,0
2009-01-14,2.3347,2.3347,2.2283,2.2356,99798,0
2009-01-15,2.2002,2.2993,2.0799,2.2283,220959,0
2009-01-16,2.2924,2.4125,2.1292,2.2781,168068,0
2009-01-20,2.2002,2.25,2.0234,2.0516,199198,0
2009-01-21,2.1009,2.1224,1.9173,2.0305,188173,0
2009-01-22,2.0446,2.1435,1.9737,2.1084,130892,0
2009-01-23,2.0728,2.264,2.0657,2.2144,64614,0
2009-01-26,2.2214,2.4054,2.2144,2.3701,129988,0
2009-01-27,2.4054,2.4692,2.3135,2.4196,83266,0
2009-01-28,2.3771,2.6458,2.3771,2.6176,161168,0
2009-01-29,2.6176,2.6176,2.4547,2.4547,79575,0
2009-01-30,2.4267,2.5185,2.3771,2.3981,66836,0
2009-02-02,2.3347,2.4267,2.1579,2.3701,137486,0
2009-02-03,2.3276,2.5399,2.2214,2.5399,508152,0
2009-02-04,2.5966,2.759,2.561,2.6883,156827,0
2009-02-05,2.6883,2.8158,2.653,2.8158,159924,0
2009-02-06,2.837,2.9853,2.8158,2.9853,186587,0
2009-02-09,3.0066,3.0066,2.8299,2.8723,106405,0
2009-02-10,2.837,2.8511,2.6672,2.7521,182187,0
2009-02-11,2.8087,2.8438,2.6883,2.7663,503598,0
2009-02-12,2.8087,2.8087,2.7095,2.759,480234,0
2009-02-13,2.8158,2.9005,2.7166,2.8438,162437,0
2009-02-17,2.8226,2.8652,2.6247,2.8226,201759,0
2009-02-18,2.7874,2.8299,2.7379,2.8016,99900,0
2009-02-19,2.8158,2.9145,2.7874,2.8299,260147,0
2009-02-20,2.6814,2.8511,2.6814,2.8299,174457,0
2009-02-23,2.8864,2.8938,2.8299,2.8511,147294,0
2009-02-24,2.6458,2.8652,2.6458,2.8299,86771,0
2009-02-25,2.8438,2.8438,2.6388,2.8226,112742,0
2009-02-26,2.7802,2.8793,2.7663,2.8652,98737,0
2009-02-27,2.837,2.8652,2.7733,2.8087,64802,0
2009-03-02,2.7663,2.8438,2.7308,2.7521,192321,0
2009-03-03,2.6883,2.8299,2.3135,2.3841,345022,0
2009-03-04,2.4692,2.7379,2.4054,2.6743,286249,0
2009-03-05,2.5822,2.6814,2.5822,2.6319,340144,0
2009-03-06,2.653,2.6883,2.6107,2.6814,67762,0
2009-03-09,2.6458,2.7874,2.6458,2.7874,58774,0
2009-03-10,2.8299,2.8938,2.8226,2.837,98895,0
2009-03-11,2.8299,2.9361,2.8087,2.8723,381504,0
2009-03-12,2.759,3.1482,2.759,3.113,189783,0
2009-03-13,3.1624,3.3108,3.1552,3.3037,159177,0
2009-03-16,3.2967,3.5301,3.2895,3.4382,157394,0
2009-03-17,3.4876,3.5372,3.3746,3.5162,163889,0
2009-03-18,3.5162,3.7919,3.4737,3.7001,317723,0
2009-03-19,3.7001,3.7495,3.6081,3.6646,205989,0
2009-03-20,3.6294,3.6719,3.3958,3.4311,177463,0
2009-03-23,3.4806,3.7495,3.4666,3.7495,246597,0
2009-03-24,3.5162,3.7495,3.5162,3.7001,267729,0
2009-03-25,3.7142,3.9547,3.4169,3.5301,398065,0
2009-03-26,3.4243,3.6646,3.4243,3.5372,219329,0
2009-03-27,3.5372,3.5372,2.9076,3.0276,535394,0
2009-03-30,2.653,2.8087,2.4762,2.653,460526,0
2009-03-31,2.5894,2.745,2.5822,2.6458,260115,0
2009-04-01,2.554,2.7308,2.5471,2.6883,154760,0
2009-04-02,2.6883,3.2116,2.6883,3.021,229478,0
2009-04-03,3.0137,3.219,2.9853,3.1976,134444,0
2009-04-06,3.2116,3.3037,3.1411,3.2825,73709,0
2009-04-07,3.1411,3.1552,2.9499,2.9853,86872,0
2009-04-08,2.9571,3.2404,2.943,3.1482,137029,0
2009-04-09,3.1763,3.2754,3.1763,3.2116,36187,0
2009-04-13,3.2473,3.2473,3.1696,3.1763,59143,0
2009-04-14,3.1341,3.1341,3.0633,3.12,55240,0
2009-04-15,3.0915,3.3108,3.0773,3.3108,66281,0
2009-04-16,3.3181,3.5372,3.2473,3.4027,254366,0
2009-04-17,3.4454,3.5162,3.2967,3.5089,138077,0
2009-04-20,3.5089,3.5089,2.9784,3.035,345462,0
2009-04-21,3.0066,3.2048,3.0066,3.1836,176825,0
2009-04-22,3.1057,3.4454,3.0915,3.219,259095,0
2009-04-23,3.219,3.3181,3.0773,3.2473,184672,0
2009-04-24,3.2543,3.5018,3.2404,3.4382,235599,0
2009-04-27,3.4382,3.4382,3.2048,3.2754,128447,0
2009-04-28,3.1906,3.3252,3.1836,3.2967,227646,0
2009-04-29,3.3605,3.4169,3.2613,3.3252,190577,0
2009-04-30,3.3108,3.5372,3.3108,3.3393,304285,0
2009-05-01,3.3746,3.4806,3.3108,3.4806,176746,0
2009-05-04,3.5301,3.8698,3.5229,3.8205,585666,0
2009-05-05,3.7567,3.8555,3.4737,3.6151,266976,0
2009-05-06,3.6363,3.6788,3.3958,3.6435,300701,0
2009-05-07,3.6859,3.8346,3.3037,3.3393,203070,0
2009-05-08,3.3958,3.7848,3.3958,3.7281,187118,0
2009-05-11,3.6505,3.7495,3.4806,3.5301,163322,0
2009-05-12,3.5018,3.5727,3.3108,3.4243,140793,0
2009-05-13,3.2684,3.3674,3.1836,3.3037,118775,0
2009-05-14,3.3252,3.4169,3.226,3.3674,42015,0
2009-05-15,3.4027,3.5372,3.4027,3.5372,109163,0
2009-05-18,3.5515,3.6081,3.4947,3.5727,54478,0
2009-05-19,3.6009,3.7919,3.5727,3.7281,270899,0
2009-05-20,3.7495,3.8205,3.5089,3.5301,120189,0
2009-05-21,3.4666,3.5372,3.3958,3.5089,122098,0
2009-05-22,4.2873,4.5629,4.0396,4.4074,1711686,0
2009-05-26,4.6338,4.9169,4.5488,4.8107,973131,0
2009-05-27,4.9945,5.0228,4.7754,4.7754,730837,0
2009-05-28,4.9945,5.0088,4.8815,4.9097,400408,0
2009-05-29,4.9593,4.9593,4.7045,4.8956,530218,0
2009-06-01,4.9664,5.1291,4.7892,5.0655,578480,0
2009-06-02,5.1148,5.1148,4.839,4.8815,550379,0
2009-06-03,4.9169,4.9169,4.7045,4.7188,400432,0
2009-06-04,4.7188,5.2635,4.7188,5.0868,975140,0
2009-06-05,5.2351,5.405,5.0581,5.2139,811143,0
2009-06-08,5.0796,5.3766,4.9734,5.3342,496588,0
2009-06-09,5.412,5.412,5.1855,5.306,367579,0
2009-06-10,5.3909,5.3909,5.2068,5.2776,361709,0
2009-06-11,5.306,5.306,4.8883,4.9452,618078,0
2009-06-12,4.9875,5.1363,4.8107,5.0938,647156,0
2009-06-15,5.0727,5.1008,4.8179,4.9027,314324,0
2009-06-16,4.8883,4.9593,4.4217,4.5986,604718,0
2009-06-17,4.669,4.7115,4.2448,4.5207,502300,0
2009-06-18,4.6551,4.7045,4.5278,4.5841,196146,0
2009-06-19,4.8883,5.0938,4.8107,4.9452,524027,0
2009-06-22,5.0727,5.0727,4.6127,4.6905,401142,0
2009-06-23,4.6905,4.9379,4.5418,4.74,228479,0
2009-06-24,4.8744,5.0727,4.8179,5.0228,290203,0
2009-06-25,4.9522,4.9805,4.8321,4.8956,197381,0
2009-06-26,4.8883,4.8956,4.662,4.7328,406280,0
2009-06-29,4.8107,4.8601,4.5629,4.5702,263420,0
2009-06-30,4.5629,4.641,4.5348,4.5841,164488,0
2009-07-01,4.6267,5.0581,4.5702,4.8321,503087,0
2009-07-02,4.7754,5.0373,4.5702,4.8463,416942,0
2009-07-06,4.8672,4.9308,4.4217,4.4924,411481,0
2009-07-07,4.5629,4.7258,4.4217,4.5207,322108,0
2009-07-08,4.3863,4.4852,4.0325,4.174,555705,0
2009-07-09,4.1033,4.5348,4.075,4.4074,146596,0
2009-07-10,4.4852,4.4852,4.2306,4.2873,234536,0
2009-07-13,4.2942,4.5348,4.2093,4.5278,284227,0
2009-07-14,4.4217,4.6482,4.2873,4.379,247658,0
2009-07-15,4.4004,4.7682,4.4004,4.6482,319077,0
2009-07-16,4.6975,4.7115,4.4924,4.6551,106875,0
2009-07-17,4.6127,4.6551,4.5278,4.6127,213413,0
2009-07-20,4.7045,5.2351,4.6338,4.9875,960739,0
2009-07-21,5.0157,5.1008,4.6127,4.8672,373808,0
2009-07-22,4.8107,5.0868,4.7188,4.8956,244902,0
2009-07-23,4.8037,5.0938,4.8037,4.9522,391243,0
2009-07-24,4.9522,4.9522,4.7258,4.8463,247736,0
2009-07-27,4.839,5.0373,4.5986,4.6267,311813,0
2009-07-28,4.6267,4.9664,4.5278,4.9452,316772,0
2009-07-29,4.8037,4.9169,4.6055,4.669,264501,0
2009-07-30,4.7115,4.8463,4.7115,4.7612,126719,0
2009-07-31,4.7824,4.8463,4.6338,4.8107,144387,0
2009-08-03,4.8883,4.9452,4.6127,4.7115,296414,0
2009-08-04,4.669,4.8815,4.6127,4.8321,212799,0
2009-08-05,4.7541,4.8179,4.5702,4.641,241119,0
2009-08-06,4.7115,4.7115,4.28,4.3438,247099,0
2009-08-07,4.471,4.471,4.174,4.1812,324091,0
2009-08-10,4.2093,4.2732,4.174,4.2377,210149,0
2009-08-11,4.2448,4.2448,3.7424,3.8346,529898,0
2009-08-12,3.9406,4.1387,3.7495,3.8555,686419,0
2009-08-13,3.962,3.9831,3.8768,3.884,165638,0
2009-08-14,3.9265,3.9265,3.5799,3.6294,425354,0
2009-08-17,3.5868,3.6009,3.4027,3.5585,279700,0
2009-08-18,3.5585,3.6788,3.5515,3.6294,162570,0
2009-08-19,3.5444,3.5515,3.4666,3.5301,166853,0
2009-08-20,3.5372,3.6435,3.5018,3.5444,165510,0
2009-08-21,3.5727,3.6435,3.5727,3.5868,238197,0
2009-08-24,3.5444,3.7495,3.4454,3.4454,263954,0
2009-08-25,3.4382,3.5089,3.2048,3.2895,353376,0
2009-08-26,3.2684,3.389,3.2543,3.3533,144127,0
2009-08-27,3.3393,3.3605,3.1906,3.2329,163351,0
2009-08-28,3.2404,3.3181,3.1836,3.1836,164331,0
2009-08-31,3.1836,3.1836,2.9361,2.9641,358378,0
2009-09-01,2.9499,3.0773,2.8793,2.9005,234962,0
2009-09-02,2.8723,3.0703,2.6672,2.8226,529326,0
2009-09-03,2.837,3.3958,2.8087,3.3674,491702,0
2009-09-04,3.4169,3.7708,3.4027,3.7281,824660,0
2009-09-08,3.9052,3.9972,3.2967,3.6009,880682,0
2009-09-09,3.5868,3.6788,3.4737,3.5515,262233,0
2009-09-10,3.4876,3.5585,3.332,3.5162,281924,0
2009-09-11,3.5018,4.0184,3.5018,3.7001,696105,0
2009-09-14,3.6719,3.6719,3.5089,3.6294,190044,0
2009-09-15,3.7001,3.7001,3.5585,3.594,199451,0
2009-09-16,3.6081,3.7142,3.5585,3.7142,285607,0
2009-09-17,3.6788,3.7424,3.5799,3.5868,147311,0
2009-09-18,3.5868,3.6363,3.5515,3.6221,165060,0
2009-09-21,3.7848,3.8698,3.4737,3.6294,279729,0
2009-09-22,3.7212,3.7212,3.5162,3.5657,154363,0
2009-09-23,3.4947,3.5444,3.4454,3.4525,222937,0
2009-09-24,3.4382,3.4382,3.2048,3.2404,396085,0
2009-09-25,3.226,3.3465,3.113,3.2967,200969,0
2009-09-28,3.2329,3.3181,3.1976,3.219,160819,0
2009-09-29,3.2613,3.2754,3.1057,3.2116,296533,0
2009-09-30,3.2048,3.3108,3.1482,3.2825,90460,0
2009-10-01,3.2613,3.2754,3.1482,3.1763,141134,0
2009-10-02,3.1763,3.2967,3.0633,3.2967,188746,0
2009-10-05,3.2754,3.3533,3.1271,3.2048,134421,0
2009-10-06,3.1763,3.2895,3.1763,3.219,124240,0
2009-10-07,3.1836,3.2404,3.1057,3.1482,154551,0
2009-10-08,3.2684,3.2684,3.113,3.1552,166785,0
2009-10-09,3.1411,3.2116,3.12,3.2048,113259,0
2009-10-12,3.1624,3.219,3.12,3.1341,93665,0
2009-10-13,3.1271,3.1411,3.0703,3.1341,94271,0
2009-10-14,3.1906,3.2543,3.0066,3.12,474381,0
2009-10-15,3.0562,3.1836,3.0489,3.1057,109784,0
2009-10-16,3.0987,3.0987,2.9499,3.035,223332,0
2009-10-19,3.0276,3.0562,2.9641,3.0419,291941,0
2009-10-20,3.0419,3.12,2.9926,3.0845,167253,0
2009-10-21,3.0773,3.1057,2.9712,3.0703,198920,0
2009-10-22,3.0276,3.035,2.8864,2.9641,209091,0
2009-10-23,2.9712,2.9712,2.8723,2.8793,125687,0
2009-10-26,2.8652,3.0845,2.7802,2.8723,340358,0
2009-10-27,2.8438,2.8864,2.7802,2.8864,165232,0
2009-10-28,2.9145,2.9145,2.5822,2.6319,342764,0
2009-10-29,2.6458,2.8226,2.6458,2.7874,171517,0
2009-10-30,2.8723,3.0066,2.8158,2.8652,341141,0
2009-11-02,2.9005,2.9996,2.8299,2.9784,302586,0
2009-11-03,2.9216,3.0773,2.8864,3.0137,206961,0
2009-11-04,3.0703,3.226,3.0562,3.1271,216639,0
2009-11-05,3.219,3.2404,3.1341,3.1906,229418,0
2009-11-06,3.219,3.5018,3.1836,3.4243,332658,0
2009-11-09,3.5018,3.6646,3.4806,3.5799,452609,0
2009-11-10,3.7919,3.7919,3.5444,3.6009,406756,0
2009-11-11,3.6788,3.8346,3.6151,3.6931,504545,0
2009-11-12,3.6435,3.6574,3.5372,3.5657,241520,0
2009-11-13,3.5657,3.7779,3.5444,3.7708,259545,0
2009-11-16,3.8346,3.884,3.6788,3.7073,251917,0
2009-11-17,3.6788,3.7073,3.6081,3.6294,110359,0
2009-11-18,3.6151,3.6574,3.5515,3.6435,189319,0
2009-11-19,3.6151,3.6151,3.5727,3.5868,89493,0
2009-11-20,3.5657,3.6009,3.4169,3.5301,172776,0
2009-11-23,3.6363,3.7708,3.5301,3.6009,185902,0
2009-11-24,3.5585,3.594,3.4243,3.4806,132147,0
2009-11-25,3.4737,3.4737,3.4169,3.4525,159478,0
2009-11-27,3.3252,3.4311,3.3037,3.3605,103961,0
2009-11-30,3.3533,3.4876,3.3037,3.3746,254320,0
2009-12-01,3.4027,3.4525,3.3037,3.3533,213867,0
2009-12-02,3.3533,3.3815,3.226,3.2754,225826,0
2009-12-03,3.2754,3.3605,3.2116,3.3181,139031,0
2009-12-04,3.3674,3.389,3.3252,3.3465,113585,0
2009-12-07,3.3746,3.3958,3.332,3.3533,58634,0
2009-12-08,3.3252,3.4027,3.2543,3.3108,64480,0
2009-12-09,3.2684,3.3605,3.1836,3.1976,124830,0
2009-12-10,3.2048,3.2543,3.1906,3.1976,101513,0
2009-12-11,3.2473,3.3465,3.226,3.2684,55799,0
2009-12-14,3.2825,3.5372,3.2684,3.4243,290758,0
2009-12-15,3.389,3.5018,3.332,3.3674,239365,0
2009-12-16,3.3605,3.4382,3.2613,3.3181,151669,0
2009-12-17,3.3181,3.3181,3.113,3.1271,314565,0
2009-12-18,3.12,3.1552,2.9145,3.0276,306790,0
2009-12-21,2.9853,3.0137,2.8299,2.9145,385863,0
2009-12-22,2.9926,2.9926,2.8511,2.9289,221502,0
2009-12-23,3.1271,3.2329,3.0773,3.1411,550748,0
2009-12-24,3.1763,3.2543,3.12,3.2404,237853,0
2009-12-28,3.226,3.3393,3.1836,3.2404,264261,0
2009-12-29,3.2754,3.2895,3.1411,3.2329,270190,0
2009-12-30,3.219,3.2329,3.0066,3.0419,1802629,0
2009-12-31,3.0066,3.1906,2.9926,3.1624,242811,0
2010-01-04,3.1763,3.4101,3.1482,3.1836,211118,0
2010-01-05,3.1836,3.2967,3.1836,3.2473,182859,0
2010-01-06,3.2754,3.3533,3.2543,3.3181,243890,0
2010-01-07,3.2967,3.3108,3.219,3.2967,159205,0
2010-01-08,3.2825,3.2825,3.1906,3.2473,194218,0
2010-01-11,3.2684,3.2754,3.0915,3.1624,253378,0
2010-01-12,3.1696,3.1696,3.0703,3.113,268491,0
2010-01-13,3.1057,3.1271,3.0066,3.113,273744,0
2010-01-14,3.0845,3.1057,3.0562,3.0773,200703,0
2010-01-15,3.035,3.0419,2.9641,3.021,325452,0
2010-01-19,3.0419,3.0633,2.9571,3.0562,303572,0
2010-01-20,3.0419,3.0419,2.9641,2.9996,221548,0
2010-01-21,2.9853,2.9853,2.9289,2.9571,248694,0
2010-01-22,2.9361,2.9499,2.8793,2.9076,190672,0
2010-01-25,2.9145,2.9216,2.8652,2.8864,237399,0
2010-01-26,2.8581,2.9216,2.8299,2.8864,225652,0
2010-01-27,2.8723,2.8864,2.8299,2.8438,144442,0
2010-01-28,2.8511,2.8652,2.7733,2.8299,151291,0
2010-01-29,2.8723,2.8723,2.759,2.8087,268644,0
2010-02-01,2.8016,2.8299,2.7733,2.7944,164023,0
2010-02-02,2.7663,2.8864,2.7663,2.8511,188395,0
2010-02-03,2.8016,2.9005,2.7944,2.8652,113653,0
2010-02-04,2.7944,2.8226,2.7308,2.7308,266813,0
2010-02-05,2.7237,2.745,2.5399,2.7308,297795,0
2010-02-08,2.759,2.8087,2.3418,2.6388,168536,0
2010-02-09,2.653,2.6883,2.6319,2.6319,71455,0
2010-02-10,2.6672,2.7166,2.6176,2.7166,275599,0
2010-02-11,2.9641,3.0066,2.759,2.8581,619762,0
2010-02-12,2.8938,2.9712,2.8581,2.9076,342084,0
2010-02-16,2.943,2.9853,2.837,2.9005,345562,0
2010-02-17,2.9076,2.9216,2.8299,2.8581,206200,0
2010-02-18,2.8299,2.8652,2.745,2.8016,261958,0
2010-02-19,2.7663,2.8581,2.759,2.7944,257795,0
2010-02-22,2.7944,2.8226,2.7521,2.8087,246899,0
2010-02-23,2.8299,2.8299,2.7237,2.7379,236142,0
2010-02-24,2.7308,2.745,2.7025,2.7237,284407,0
2010-02-25,2.6883,2.7237,2.6601,2.7095,241977,0
2010-02-26,2.7025,2.7733,2.6954,2.759,280282,0
2010-03-01,2.7379,2.8864,2.7379,2.8226,373831,0
2010-03-02,2.8581,2.8652,2.7944,2.8438,264091,0
2010-03-03,2.8793,2.8793,2.7663,2.8087,285881,0
2010-03-04,2.8158,2.8226,2.7733,2.8158,271873,0
2010-03-05,2.8299,2.8793,2.8016,2.8016,400324,0
2010-03-08,2.8226,3.0137,2.7802,3.0066,932003,0
2010-03-09,2.9853,3.0419,2.9361,2.9571,514342,0
2010-03-10,2.9926,3.021,2.943,2.9571,319092,0
2010-03-11,2.9853,2.9926,2.8864,2.9216,350664,0
2010-03-12,3.021,3.021,2.9005,2.9145,256697,0
2010-03-15,2.9005,2.9005,2.8087,2.8723,463993,0
2010-03-16,2.8652,2.9076,2.8511,2.8652,403569,0
2010-03-17,2.8652,2.9571,2.8652,2.9145,194947,0
2010-03-18,2.9361,2.9712,2.9216,2.9712,165415,0
2010-03-19,2.9641,2.9712,2.8723,2.9289,178771,0
2010-03-22,2.9076,2.9076,2.8511,2.8938,252225,0
2010-03-23,2.9145,2.9145,2.8158,2.8652,392587,0
2010-03-24,2.8723,2.8723,2.8226,2.8299,223496,0
2010-03-25,2.8299,2.8864,2.8226,2.8438,291579,0
2010-03-26,2.8511,2.8723,2.8158,2.8299,161842,0
2010-03-29,2.8511,2.8511,2.8158,2.8438,168167,0
2010-03-30,2.8438,2.8511,2.8158,2.8511,193227,0
2010-03-31,2.8299,2.8438,2.8087,2.8226,107638,0
2010-04-01,2.8158,2.9005,2.8158,2.8723,411592,0
2010-04-05,2.7874,2.8226,2.6176,2.7025,1080319,0
2010-04-06,2.7025,2.9499,2.6883,2.8299,661970,0
2010-04-07,2.8299,2.8864,2.7663,2.837,227386,0
2010-04-08,2.7944,2.8438,2.7944,2.8226,172246,0
2010-04-09,2.8299,2.8299,2.7733,2.7733,237995,0
2010-04-12,2.7663,2.8438,2.7663,2.8016,349331,0
2010-04-13,2.7802,2.8299,2.7733,2.8299,200514,0
2010-04-14,2.8299,2.9005,2.8158,2.8938,245619,0
2010-04-15,2.8652,2.9005,2.837,2.8581,130745,0
2010-04-16,2.8299,2.8511,2.7663,2.7802,355287,0
2010-04-19,2.7802,2.7802,2.653,2.6883,556025,0
2010-04-20,2.6883,2.7802,2.6601,2.7025,269957,0
2010-04-21,2.7237,2.745,2.6814,2.6954,341415,0
2010-04-22,2.7025,2.7095,2.5822,2.5822,474224,0
2010-04-23,2.5966,2.6743,2.5966,2.6672,316321,0
2010-04-26,2.6954,2.759,2.6035,2.6601,473927,0
2010-04-27,2.6247,2.6883,2.554,2.5751,453966,0
2010-04-28,2.5751,2.6035,2.568,2.5751,196686,0
2010-04-29,2.6319,2.653,2.5751,2.6107,181750,0
2010-04-30,2.6176,2.6319,2.5471,2.5471,229393,0
2010-05-03,2.5822,2.5822,2.4407,2.4832,559659,0
2010-05-04,2.4832,2.4975,2.3701,2.3912,493296,0
2010-05-05,2.4054,2.4054,2.271,2.2851,528176,0
2010-05-06,2.2993,2.2993,2.0589,2.1435,805938,0
2010-05-07,2.1292,2.1929,2.0589,2.087,533316,0
2010-05-10,2.2283,2.271,2.1154,2.1507,726760,0
2010-05-11,2.087,2.1154,2.002,2.0516,805642,0
2010-05-12,2.0446,2.1579,2.0375,2.087,713793,0
2010-05-13,2.087,2.1154,1.9595,1.9881,981966,0
2010-05-14,1.9242,1.9454,1.8111,1.8818,1112135,0
2010-05-17,1.8958,1.9031,1.804,1.8394,704655,0
2010-05-18,1.8958,1.9385,1.8181,1.8324,657095,0
2010-05-19,1.8111,1.8677,1.684,1.684,1142308,0
2010-05-20,1.6413,1.9314,1.5776,1.6768,948848,0
2010-05-21,1.684,1.7617,1.5989,1.684,676711,0
2010-05-24,1.7263,1.9173,1.7263,1.8605,879261,0
2010-05-25,1.8394,1.8749,1.7545,1.8749,574334,0
2010-05-26,1.8818,2.0164,1.8749,1.9454,936045,0
2010-05-27,2.0305,2.0589,1.9881,2.0091,507223,0
2010-05-28,2.0942,2.3981,2.0942,2.2567,1940672,0
2010-06-01,2.2144,2.264,2.0516,2.0657,1202564,0
2010-06-02,2.1084,2.2073,2.0516,2.1154,566077,0
2010-06-03,2.1224,2.1862,2.0589,2.1009,229851,0
2010-06-04,2.0516,2.1224,2.0164,2.087,583148,0
2010-06-07,2.1224,2.1224,1.9031,1.9314,576886,0
2010-06-08,1.9737,1.9737,1.7899,1.8394,469279,0
2010-06-09,1.8536,1.9314,1.8181,1.8394,372337,0
2010-06-10,1.8605,1.9809,1.8605,1.9667,431745,0
2010-06-11,1.9737,2.087,1.9454,1.9881,360988,0
2010-06-14,2.0516,2.087,1.8324,1.8536,3789303,0
2010-06-15,1.8394,1.9454,1.8324,1.9454,487718,0
2010-06-16,1.9101,1.9454,1.8677,1.8958,522333,0
2010-06-17,1.8958,1.9031,1.8111,1.8605,433788,0
2010-06-18,1.8536,1.9101,1.8536,1.8958,204786,0
2010-06-21,1.8749,1.9173,1.804,1.8251,654119,0
2010-06-22,1.8394,1.8394,1.7402,1.7545,738988,0
2010-06-23,1.7334,1.7828,1.7191,1.7334,515468,0
2010-06-24,1.7334,1.7687,1.7263,1.7263,688966,0
2010-06-25,1.7263,1.7617,1.7263,1.7474,403492,0
2010-06-28,1.7617,1.7687,1.6979,1.7687,1976896,0
2010-06-29,1.7263,1.7617,1.684,1.7263,401174,0
2010-06-30,1.7499,1.7499,1.639,1.6837,353239,0
2010-07-01,1.6554,1.684,1.5564,1.6768,464418,0
2010-07-02,1.7121,1.7121,1.6199,1.684,248604,0
2010-07-06,1.7121,1.7617,1.6768,1.684,327028,0
2010-07-07,1.6628,1.7263,1.6413,1.6697,311876,0
2010-07-08,1.6628,1.6909,1.6131,1.684,320147,0
2010-07-09,1.6628,1.8749,1.6628,1.8111,530718,0
2010-07-12,1.8324,1.9031,1.804,1.8251,312119,0
2010-07-13,1.889,1.889,1.8111,1.8536,284226,0
2010-07-14,1.8394,1.8462,1.797,1.8181,241292,0
2010-07-15,1.8394,1.8605,1.8181,1.8462,220331,0
2010-07-16,1.8181,1.8536,1.7687,1.7687,188577,0
2010-07-19,1.7334,1.8111,1.6768,1.7402,183132,0
2010-07-20,1.7545,1.8818,1.7545,1.8818,295323,0
2010-07-21,1.9031,1.9454,1.8394,1.8818,310545,0
2010-07-22,1.9314,1.9314,1.8111,1.8394,381726,0
2010-07-23,1.8605,1.8749,1.8181,1.8749,198125,0
2010-07-26,1.8749,1.9454,1.8462,1.9385,347275,0
2010-07-27,1.9314,1.9881,1.8818,1.9101,304433,0
2010-07-28,1.9454,1.9454,1.8749,1.8818,225508,0
2010-07-29,1.8818,1.9314,1.8324,1.8324,202848,0
2010-07-30,1.8536,1.9737,1.8462,1.9737,416540,0
2010-08-02,1.9881,2.1154,1.9525,2.0516,468562,0
2010-08-03,2.1084,2.1084,1.9809,2.0234,308674,0
2010-08-04,2.0446,2.0657,1.9737,2.0305,266589,0
2010-08-05,1.9881,2.0305,1.9881,2.0164,213020,0
2010-08-06,1.9809,2.0234,1.9809,2.0234,277075,0
2010-08-09,2.002,2.0375,1.9881,1.9881,346820,0
2010-08-10,1.9525,1.9809,1.705,1.9314,854538,0
2010-08-11,1.9173,1.9737,1.8536,1.8958,458037,0
2010-08-12,1.8181,1.9101,1.804,1.8749,202263,0
2010-08-13,1.8749,1.9454,1.8111,1.889,1780934,0
2010-08-16,1.889,1.9454,1.889,1.9101,198417,0
2010-08-17,1.9101,1.9385,1.8462,1.8958,244085,0
2010-08-18,1.9242,1.9385,1.889,1.9173,128643,0
2010-08-19,1.9385,1.9454,1.8749,1.8749,271409,0
2010-08-20,1.8462,1.8749,1.8111,1.8462,1537532,0
2010-08-23,1.9101,1.9595,1.8394,1.889,262166,0
2010-08-24,1.8605,1.9454,1.804,1.8394,123123,0
2010-08-25,1.8181,1.8818,1.804,1.8251,210136,0
2010-08-26,1.8394,2.002,1.8324,1.8958,293750,0
2010-08-27,1.9454,1.9454,1.8324,1.8605,204907,0
2010-08-30,1.8394,1.8749,1.8181,1.8394,214969,0
2010-08-31,1.8536,1.8605,1.8181,1.8462,128402,0
2010-09-01,1.8605,1.8818,1.8251,1.8324,248162,0
2010-09-02,1.8251,1.9031,1.8181,1.9031,134133,0
2010-09-03,1.8958,1.9031,1.8605,1.9031,124076,0
2010-09-07,1.9385,1.9385,1.8677,1.8749,94052,0
2010-09-08,1.8749,1.9242,1.8462,1.8605,120952,0
2010-09-09,1.8749,1.8958,1.8324,1.8324,214586,0
2010-09-10,1.8818,1.8818,1.8394,1.8605,80861,0
2010-09-13,1.9031,1.9031,1.8324,1.8536,96939,0
2010-09-14,1.8324,1.8677,1.8324,1.8462,144151,0
2010-09-15,1.8605,1.889,1.8462,1.8818,139280,0
2010-09-16,1.8605,1.8818,1.7899,1.8324,903806,0
2010-09-17,1.8324,1.8324,1.797,1.797,171778,0
2010-09-20,1.8111,1.8394,1.7899,1.8181,178347,0
2010-09-21,1.8181,1.8181,1.7687,1.7828,213244,0
2010-09-22,1.7687,1.7828,1.7545,1.7687,161115,0
2010-09-23,1.7687,1.7828,1.7474,1.7474,150994,0
2010-09-24,1.7617,1.7828,1.7474,1.7755,143110,0
2010-09-27,1.7755,1.7755,1.7402,1.7402,152944,0
2010-09-28,1.7474,1.7687,1.7263,1.7402,159323,0
2010-09-29,1.705,1.7474,1.705,1.705,189318,0
2010-09-30,1.7334,1.7687,1.705,1.7402,236228,0
2010-10-01,1.7687,1.7828,1.7334,1.7545,150716,0
2010-10-04,1.7617,1.7687,1.7121,1.7263,125188,0
2010-10-05,1.7474,1.8251,1.7191,1.8251,205173,0
2010-10-06,1.8677,2.172,1.8677,2.1292,1834264,0
2010-10-07,2.1579,2.2428,2.0589,2.1009,1099702,0
2010-10-08,2.087,2.087,2.0164,2.0589,368964,0
2010-10-11,2.087,2.1929,2.087,2.1292,492134,0
2010-10-12,2.1224,2.1365,2.1009,2.1365,281965,0
2010-10-13,2.1649,2.1929,2.1649,2.1862,339842,0
2010-10-14,2.1929,2.2356,2.1862,2.1929,248012,0
2010-10-15,2.2428,2.2428,2.1365,2.1579,172017,0
2010-10-18,2.1862,2.3701,2.1862,2.3418,838093,0
2010-10-19,2.3347,2.3347,2.087,2.1224,1017998,0
2010-10-20,2.1224,2.1929,2.0516,2.1649,354939,0
2010-10-21,2.1862,2.2214,2.1084,2.1292,216492,0
2010-10-22,2.0942,2.1435,2.087,2.0942,176748,0
2010-10-25,2.1292,2.1435,2.0942,2.1154,164547,0
2010-10-26,2.1435,2.1929,2.1292,2.1579,385968,0
2010-10-27,2.1435,2.1789,2.1154,2.172,369276,0
2010-10-28,2.2214,2.2567,2.1929,2.2428,388092,0
2010-10-29,2.2448,2.2448,2.156,2.2003,127070,0
2010-11-01,2.2283,2.2428,2.1579,2.1579,293410,0
2010-11-02,2.1507,2.1929,2.1224,2.1862,204812,0
2010-11-03,2.2002,2.2214,2.1579,2.1579,263918,0
2010-11-04,2.1649,2.2356,2.1579,2.2073,326141,0
2010-11-05,2.2283,2.2993,2.172,2.2781,670502,0
2010-11-08,2.3276,2.3276,2.2144,2.3062,409307,0
2010-11-09,2.3135,2.3206,2.1649,2.1929,580860,0
2010-11-10,2.1579,2.1649,1.9951,2.0728,1282889,0
2010-11-11,2.0446,2.087,1.9525,1.9881,628922,0
2010-11-12,1.9454,2.0375,1.8818,1.9173,536748,0
2010-11-15,1.9101,1.9454,1.804,1.8181,1104916,0
2010-11-16,1.7899,1.8462,1.7545,1.804,1239462,0
2010-11-17,1.8251,1.9031,1.8251,1.8394,667235,0
2010-11-18,1.889,1.9101,1.804,1.8111,622548,0
2010-11-19,1.7899,1.8251,1.7755,1.797,422184,0
2010-11-22,1.7617,1.8251,1.7617,1.7899,643842,0
2010-11-23,1.7755,1.7755,1.6697,1.684,1724227,0
2010-11-24,1.6628,1.8181,1.6628,1.7617,924282,0
2010-11-26,1.7755,1.7755,1.684,1.705,513637,0
2010-11-29,1.7191,1.7474,1.705,1.7402,380886,0
2010-11-30,1.7334,1.7334,1.6979,1.705,378515,0
2010-12-01,1.7687,1.7687,1.6979,1.7263,597277,0
2010-12-02,1.7545,1.8111,1.7402,1.7828,367809,0
2010-12-03,1.8111,1.8324,1.7828,1.8324,236122,0
2010-12-06,1.8111,1.8111,1.7755,1.7899,268108,0
2010-12-07,1.8111,1.8111,1.7474,1.7617,350302,0
2010-12-08,1.7545,1.7687,1.6909,1.6979,487173,0
2010-12-09,1.7263,1.7474,1.705,1.7402,227329,0
2010-12-10,1.7545,1.7545,1.684,1.7121,513735,0
2010-12-13,1.7402,1.7474,1.7121,1.7191,212970,0
2010-12-14,1.7545,1.7545,1.6979,1.7121,274162,0
2010-12-15,1.6979,1.7334,1.6768,1.6979,262810,0
2010-12-16,1.7121,1.7334,1.684,1.7121,311752,0
2010-12-17,1.7263,1.7263,1.6697,1.6697,425367,0
2010-12-20,1.6979,1.705,1.6413,1.6484,553959,0
2010-12-21,1.684,1.6979,1.5846,1.6697,3518013,0
2010-12-22,1.6909,1.7899,1.6697,1.7687,640944,0
2010-12-23,1.7687,1.804,1.7263,1.7263,340630,0
2010-12-27,1.7191,1.7334,1.6909,1.6979,253536,0
2010-12-28,1.6909,1.6979,1.6697,1.6909,405623,0
2010-12-29,1.6837,1.6983,1.669,1.6837,341602,0
2010-12-30,1.6983,1.6983,1.676,1.6909,308337,0
2010-12-31,1.6909,1.8752,1.6837,1.8605,2125687,0
2011-01-03,1.9101,1.9951,1.8818,1.9385,1273713,0
2011-01-04,1.9385,1.9667,1.8677,1.9314,731983,0
2011-01-05,1.9454,1.9454,1.9031,1.9242,256842,0
2011-01-06,1.9385,1.9951,1.9242,1.9525,413064,0
2011-01-07,1.9595,1.9881,1.9173,1.9385,498507,0
2011-01-10,1.9525,1.9595,1.9031,1.9314,603216,0
2011-01-11,1.9031,1.9881,1.9031,1.9385,468732,0
2011-01-12,1.9525,2.0305,1.9525,2.0234,514771,0
2011-01-13,2.0657,2.0657,1.9951,2.0446,290680,0
2011-01-14,2.0446,2.0446,1.9881,2.002,280773,0
2011-01-18,2.002,2.002,1.9173,1.9242,627661,0
2011-01-19,1.9242,1.9314,1.8251,1.8605,564614,0
2011-01-20,1.8677,1.8677,1.7687,1.804,429287,0
2011-01-21,1.8181,1.8324,1.7755,1.7828,316290,0
2011-01-24,1.7828,1.7828,1.7191,1.7334,722484,0
2011-01-25,1.7334,1.7545,1.7121,1.7191,335335,0
2011-01-26,1.7402,1.7687,1.6979,1.7687,296617,0
2011-01-27,1.7687,1.797,1.7402,1.7545,319322,0
2011-01-28,1.7545,1.7617,1.6979,1.705,403766,0
2011-01-31,1.7056,1.7646,1.6983,1.7131,461597,0
2011-02-01,1.7121,1.797,1.7121,1.7687,354732,0
2011-02-02,1.7899,1.8324,1.7687,1.7755,534590,0
2011-02-03,1.7687,1.7828,1.7191,1.7263,374012,0
2011-02-04,1.7263,1.7334,1.6909,1.705,371960,0
2011-02-07,1.6768,1.7334,1.6768,1.7263,477511,0
2011-02-08,1.7121,1.7334,1.705,1.7263,186100,0
2011-02-09,1.7191,1.7617,1.7191,1.7334,230638,0
2011-02-10,1.7121,1.7263,1.6909,1.705,264942,0
2011-02-11,1.7121,1.7263,1.6909,1.7121,249575,0
2011-02-14,1.7334,1.7545,1.705,1.7402,304340,0
2011-02-15,1.7474,1.7474,1.705,1.705,219508,0
2011-02-16,1.7263,1.7545,1.7121,1.7474,216714,0
2011-02-18,1.8111,1.8818,1.804,1.804,424902,0
2011-02-22,1.7899,1.8111,1.7617,1.7899,408194,0
2011-02-23,1.797,1.797,1.7334,1.7617,370449,0
2011-02-24,1.7687,1.8324,1.7334,1.8111,537742,0
2011-02-25,1.9595,2.0164,1.9101,1.9385,1396669,0
2011-02-28,1.9419,1.9639,1.8605,1.868,448278,0
2011-03-01,1.8605,1.8818,1.7899,1.797,529023,0
2011-03-02,1.8111,1.8251,1.7755,1.7828,336279,0
2011-03-03,1.804,1.8394,1.7899,1.797,199086,0
2011-03-04,1.7828,1.804,1.7687,1.7899,274298,0
2011-03-07,1.804,1.8111,1.7687,1.7687,227659,0
2011-03-08,1.7828,1.797,1.7687,1.7899,110721,0
2011-03-09,1.7828,1.7899,1.7687,1.7755,224149,0
2011-03-10,1.7687,1.7755,1.7121,1.7402,553149,0
2011-03-11,1.7402,1.7617,1.7263,1.7334,212566,0
2011-03-14,1.7191,1.7687,1.7191,1.7402,288528,0
2011-03-15,1.7191,1.7191,1.6628,1.6697,689846,0
2011-03-16,1.6979,1.7121,1.6343,1.6484,296441,0
2011-03-17,1.6539,1.669,1.6318,1.6466,321484,0
2011-03-18,1.6554,1.6979,1.6413,1.6979,177908,0
2011-03-21,1.684,1.7191,1.6628,1.6768,131484,0
2011-03-22,1.684,1.705,1.6697,1.684,217310,0
2011-03-23,1.6628,1.705,1.6628,1.684,142409,0
2011-03-24,1.6979,1.705,1.6768,1.6768,84088,0
2011-03-25,1.684,1.7121,1.6628,1.6697,175152,0
2011-03-28,1.6554,1.6909,1.6484,1.6628,195883,0
2011-03-29,1.6554,1.684,1.6413,1.6484,162532,0
2011-03-30,1.6628,1.6979,1.6554,1.6554,226511,0
2011-03-31,1.676,1.7056,1.6539,1.6612,240743,0
2011-04-01,1.6909,1.6909,1.6554,1.6628,131073,0
2011-04-04,1.6768,1.6909,1.6343,1.6413,155163,0
2011-04-05,1.6343,1.6697,1.6343,1.6413,140376,0
2011-04-06,1.6484,1.6979,1.6131,1.6979,198620,0
2011-04-07,1.684,1.7545,1.6768,1.7191,149778,0
2011-04-08,1.7828,1.7899,1.6768,1.7191,200786,0
2011-04-11,1.7334,1.7334,1.6554,1.6628,204886,0
2011-04-12,1.6413,1.6484,1.606,1.6199,380971,0
2011-04-13,1.6199,1.6554,1.5564,1.5634,513138,0
2011-04-14,1.5139,1.5564,1.4928,1.5423,483811,0
2011-04-15,1.507,1.5564,1.4997,1.5353,424232,0
2011-04-18,1.5423,1.5918,1.4928,1.5705,461279,0
2011-04-19,1.5564,1.6199,1.5564,1.6131,266919,0
2011-04-20,1.6271,1.6628,1.5705,1.5846,282563,0
2011-04-21,1.5989,1.6413,1.5918,1.6131,162571,0
2011-04-25,1.6343,1.6628,1.5846,1.5846,125248,0
2011-04-26,1.6131,1.6271,1.5634,1.5705,187630,0
2011-04-27,1.5776,1.5918,1.5705,1.5918,66762,0
2011-04-28,1.5634,1.5918,1.5493,1.5493,95608,0
2011-04-29,1.5505,1.5581,1.5209,1.536,276264,0
2011-05-02,1.5493,1.5705,1.5353,1.5564,107079,0
2011-05-03,1.5433,1.5653,1.5209,1.5581,212119,0
2011-05-04,1.5564,1.5634,1.5423,1.5423,75005,0
2011-05-05,1.5433,1.5653,1.5209,1.5285,196948,0
2011-05-06,1.5564,1.5564,1.5209,1.5209,138613,0
2011-05-09,1.507,1.5634,1.507,1.5634,141213,0
2011-05-10,1.5634,1.606,1.5209,1.5846,183150,0
2011-05-11,1.6096,1.6983,1.5948,1.5948,382262,0
2011-05-12,1.606,1.6131,1.4997,1.5281,437884,0
2011-05-13,1.5423,1.5493,1.5281,1.5423,187081,0
2011-05-16,1.5209,1.5281,1.4504,1.4716,353557,0
2011-05-17,1.4716,1.5209,1.4575,1.5209,240992,0
2011-05-18,1.5209,1.5564,1.5139,1.5493,169185,0
2011-05-19,1.5564,1.5634,1.4928,1.5564,211311,0
2011-05-20,1.5581,1.6244,1.5433,1.5653,280687,0
2011-05-23,1.5564,1.5705,1.4785,1.5353,278493,0
2011-05-24,1.5139,1.5353,1.4221,1.4504,393985,0
2011-05-25,1.4292,1.4433,1.3229,1.3583,682175,0
2011-05-26,1.4716,1.5918,1.4646,1.5918,925971,0
2011-05-27,1.6244,1.7056,1.6244,1.6983,691772,0
2011-05-31,1.6983,1.6983,1.6096,1.6244,314043,0
2011-06-01,1.6271,1.6271,1.5776,1.5989,136488,0
2011-06-02,1.5875,1.6244,1.5581,1.6096,110119,0
2011-06-03,1.6022,1.6172,1.5505,1.5727,343558,0
2011-06-06,1.5433,1.5505,1.4693,1.4767,519082,0
2011-06-07,1.484,1.5433,1.4472,1.5209,330401,0
2011-06-08,1.5285,1.5433,1.4767,1.5285,112049,0
2011-06-09,1.5063,1.5581,1.484,1.5433,152782,0
2011-06-10,1.5135,1.5505,1.5063,1.5285,185995,0
2011-06-13,1.5285,1.5505,1.4916,1.5135,170170,0
2011-06-14,1.4989,1.5285,1.4989,1.5063,113406,0
2011-06-15,1.5063,1.536,1.4916,1.4916,163500,0
2011-06-16,1.484,1.536,1.484,1.5135,133224,0
2011-06-17,1.5285,1.5727,1.5135,1.5505,142507,0
2011-06-20,1.536,1.5505,1.484,1.5135,129242,0
2011-06-21,1.5135,1.5727,1.5135,1.5505,153918,0
2011-06-22,1.5727,1.5727,1.5285,1.5433,123114,0
2011-06-23,1.5063,1.5581,1.4989,1.5581,177987,0
2011-06-24,1.5727,1.5727,1.5505,1.5653,156117,0
2011-06-27,1.5505,1.6096,1.5505,1.5802,164568,0
2011-06-28,1.6244,1.6244,1.5653,1.5875,128292,0
2011-06-29,1.6096,1.639,1.5653,1.6096,178964,0
2011-06-30,1.5727,1.639,1.5727,1.6172,117536,0
2011-07-01,1.6172,1.6612,1.6172,1.639,67693,0
2011-07-05,1.6612,1.6612,1.6172,1.6318,80144,0
2011-07-06,1.6539,1.6539,1.5653,1.6318,73801,0
2011-07-07,1.6539,1.6612,1.5948,1.639,180666,0
2011-07-08,1.6244,1.6244,1.5875,1.6172,77504,0
2011-07-11,1.6318,1.639,1.5135,1.536,263772,0
2011-07-12,1.5433,1.5505,1.4989,1.536,153458,0
2011-07-13,1.5285,1.5505,1.5209,1.5285,107776,0
2011-07-14,1.4989,1.5285,1.4916,1.5063,115119,0
2011-07-15,1.536,1.536,1.4989,1.5063,72992,0
2011-07-18,1.4916,1.4916,1.4545,1.4619,173527,0
2011-07-19,1.4619,1.5135,1.4619,1.4767,108468,0
2011-07-20,1.5063,1.5063,1.4767,1.4916,132372,0
2011-07-21,1.4916,1.5063,1.4693,1.484,229209,0
2011-07-22,1.484,1.5063,1.4693,1.5063,130272,0
2011-07-25,1.484,1.4989,1.4693,1.4916,84315,0
2011-07-26,1.484,1.4916,1.4693,1.4767,101711,0
2011-07-27,1.4619,1.4989,1.4619,1.4767,154341,0
2011-07-28,1.4693,1.4916,1.4619,1.4619,79348,0
2011-07-29,1.4693,1.4693,1.388,1.4324,398591,0
2011-08-01,1.4545,1.4619,1.4175,1.4175,168460,0
2011-08-02,1.403,1.4175,1.3512,1.388,309085,0
2011-08-03,1.3808,1.403,1.3659,1.3808,134191,0
2011-08-04,1.3808,1.3808,1.2627,1.2849,292198,0
2011-08-05,1.2774,1.3288,1.2552,1.2552,407866,0
2011-08-08,1.2403,1.2774,1.1963,1.2403,405624,0
2011-08-09,1.5802,1.5802,1.3437,1.4472,1136241,0
2011-08-10,1.5505,1.6612,1.5135,1.639,722585,0
2011-08-11,1.6612,1.9124,1.6539,1.8903,1102649,0
2011-08-12,1.9569,1.9569,1.7131,1.7794,668897,0
2011-08-15,1.7794,1.809,1.6909,1.809,768799,0
2011-08-16,1.8018,1.8018,1.7279,1.7426,339932,0
2011-08-17,1.7426,1.7723,1.6318,1.6983,642535,0
2011-08-18,1.6318,1.6466,1.4767,1.6172,738982,0
2011-08-19,1.5727,1.6466,1.5653,1.5727,316054,0
2011-08-22,1.5727,1.6612,1.5727,1.6022,284087,0
2011-08-23,1.639,1.7351,1.6096,1.6244,301513,0
2011-08-24,1.639,1.669,1.5948,1.6318,297285,0
2011-08-25,1.6172,1.6983,1.6172,1.6837,351505,0
2011-08-26,1.669,1.7056,1.6022,1.6983,347375,0
2011-08-29,1.7351,1.7426,1.6837,1.7351,455308,0
2011-08-30,1.7574,1.7723,1.6983,1.7499,287456,0
2011-08-31,1.7723,1.809,1.7426,1.7868,408514,0
2011-09-01,1.7868,1.8239,1.7574,1.7941,275940,0
2011-09-02,1.7351,1.7574,1.6983,1.7351,299592,0
2011-09-06,1.6318,1.7499,1.6244,1.6837,340815,0
2011-09-07,1.6837,1.7723,1.6837,1.7723,297411,0
2011-09-08,1.7723,1.8311,1.7723,1.7941,326617,0
2011-09-09,1.7941,1.8457,1.7646,1.8457,269275,0
2011-09-12,1.8311,1.8311,1.7351,1.7646,375628,0
2011-09-13,1.7426,1.8018,1.7279,1.7499,195298,0
2011-09-14,1.7426,1.7499,1.6837,1.6909,288340,0
2011-09-15,1.7131,1.7351,1.6612,1.669,240801,0
2011-09-16,1.6909,1.6909,1.6244,1.6244,179385,0
2011-09-19,1.6318,1.639,1.5653,1.5802,239604,0
2011-09-20,1.5727,1.6022,1.5653,1.5653,172293,0
2011-09-21,1.5875,1.5875,1.484,1.4916,148842,0
2011-09-22,1.4916,1.4916,1.4249,1.4398,527081,0
2011-09-23,1.4398,1.4398,1.3808,1.4175,339506,0
2011-09-26,1.4175,1.4693,1.3659,1.3808,272483,0
2011-09-27,1.403,1.4175,1.388,1.403,465540,0
2011-09-28,1.403,1.4175,1.3512,1.3733,214616,0
2011-09-29,1.388,1.403,1.3512,1.3733,284507,0
2011-09-30,1.3738,1.3738,1.2917,1.3215,420116,0
2011-10-03,1.2922,1.2922,1.2331,1.2552,386604,0
2011-10-04,1.2478,1.3142,1.1444,1.3142,471080,0
2011-10-05,1.3142,1.3437,1.2552,1.3288,244678,0
2011-10-06,1.3288,1.3437,1.2922,1.307,352027,0
2011-10-07,1.3365,1.3437,1.2331,1.2774,284917,0
2011-10-10,1.307,1.3437,1.2849,1.3142,246906,0
2011-10-11,1.3142,1.3216,1.27,1.27,175272,0
2011-10-12,1.2774,1.3437,1.2774,1.3437,256709,0
2011-10-13,1.3437,1.4472,1.3365,1.3585,447705,0
2011-10-14,1.3957,1.3957,1.3437,1.3659,271592,0
2011-10-17,1.3659,1.388,1.3288,1.3585,220556,0
2011-10-18,1.3437,1.3437,1.2774,1.3288,230550,0
2011-10-19,1.3142,1.3288,1.2774,1.2774,144008,0
2011-10-20,1.2774,1.307,1.2627,1.2922,244744,0
2011-10-21,1.2996,1.3216,1.2849,1.2849,174827,0
2011-10-24,1.2849,1.3585,1.2774,1.3288,291036,0
2011-10-25,1.3288,1.3585,1.2922,1.3216,134921,0
2011-10-26,1.3365,1.3659,1.3142,1.3216,132524,0
2011-10-27,1.3365,1.3733,1.3365,1.3585,336419,0
2011-10-28,1.3808,1.4619,1.3808,1.4398,303441,0
2011-10-31,1.4398,1.4545,1.3733,1.3733,198131,0
2011-11-01,1.3437,1.3659,1.3288,1.3585,152080,0
2011-11-02,1.3585,1.4249,1.3585,1.3957,365441,0
2011-11-03,1.3957,1.4249,1.3808,1.403,219556,0
2011-11-04,1.3808,1.4398,1.3659,1.4102,210893,0
2011-11-07,1.4175,1.4324,1.388,1.3957,162378,0
2011-11-08,1.4249,1.4398,1.388,1.403,235636,0
2011-11-09,1.388,1.4175,1.3808,1.3957,323977,0
2011-11-10,1.484,1.5063,1.403,1.4545,943722,0
2011-11-11,1.4619,1.4767,1.4398,1.4472,411558,0
2011-11-14,1.4619,1.4619,1.3808,1.388,304364,0
2011-11-15,1.3585,1.3733,1.2922,1.307,574666,0
2011-11-16,1.2996,1.3288,1.2774,1.2774,391079,0
2011-11-17,1.2774,1.3142,1.2552,1.2922,287247,0
2011-11-18,1.3142,1.3365,1.2922,1.3288,202533,0
2011-11-21,1.307,1.388,1.2774,1.3585,315239,0
2011-11-22,1.3585,1.3808,1.3585,1.3585,185736,0
2011-11-23,1.3659,1.3659,1.3142,1.3288,127223,0
2011-11-25,1.3216,1.3659,1.3142,1.3288,93145,0
2011-11-28,1.3512,1.3733,1.3288,1.3437,165499,0
2011-11-29,1.3437,1.3437,1.2996,1.3216,177078,0
2011-11-30,1.3588,1.3887,1.3438,1.3812,187001,0
2011-12-01,1.388,1.4398,1.3512,1.4249,311159,0
2011-12-02,1.4175,1.4249,1.3659,1.3808,195186,0
2011-12-05,1.3659,1.4324,1.2996,1.3585,535560,0
2011-12-06,1.3659,1.3957,1.3288,1.3808,140412,0
2011-12-07,1.3733,1.4249,1.3733,1.3957,316434,0
2011-12-08,1.4102,1.4175,1.403,1.4175,187275,0
2011-12-09,1.4102,1.4472,1.3288,1.4175,287681,0
2011-12-12,1.4175,1.4175,1.3659,1.3733,114459,0
2011-12-13,1.3512,1.3659,1.307,1.307,123111,0
2011-12-14,1.3365,1.3365,1.2922,1.307,138676,0
2011-12-15,1.307,1.3365,1.2922,1.2922,229832,0
2011-12-16,1.2996,1.3216,1.2922,1.2996,178315,0
2011-12-19,1.2922,1.307,1.2774,1.2774,99782,0
2011-12-20,1.2849,1.3288,1.2774,1.2996,238069,0
2011-12-21,1.2996,1.3437,1.2922,1.3437,90351,0
2011-12-22,1.3288,1.3808,1.3288,1.3437,87484,0
2011-12-23,1.3585,1.3659,1.3288,1.3512,71454,0
2011-12-27,1.3437,1.3437,1.27,1.2849,256959,0
2011-12-28,1.2849,1.3142,1.27,1.2774,117357,0
2011-12-29,1.2922,1.307,1.27,1.2849,128045,0
2011-12-30,1.2849,1.307,1.2552,1.2922,155341,0
2012-01-03,1.3288,1.3288,1.2849,1.3216,194363,0
2012-01-04,1.3216,1.3288,1.307,1.3288,91953,0
2012-01-05,1.3142,1.3437,1.3142,1.3288,66868,0
2012-01-06,1.3216,1.3288,1.307,1.3216,91961,0
2012-01-09,1.3365,1.3437,1.3142,1.3216,101268,0
2012-01-10,1.3365,1.403,1.3288,1.3957,238661,0
2012-01-11,1.3659,1.4472,1.3659,1.4324,257746,0
2012-01-12,1.4398,1.4545,1.4324,1.4472,216122,0
2012-01-13,1.4545,1.5209,1.4545,1.5135,312901,0
2012-01-17,1.5209,1.6244,1.5135,1.5581,474539,0
2012-01-18,1.5581,1.6244,1.5505,1.6244,326450,0
2012-01-19,1.6244,1.7574,1.6244,1.7574,569175,0
2012-01-20,1.7794,1.7868,1.639,1.7351,388158,0
2012-01-23,1.7426,1.7646,1.676,1.7574,341708,0
2012-01-24,1.7426,1.7941,1.7351,1.7794,315734,0
2012-01-25,1.7941,1.7941,1.7574,1.7868,275691,0
2012-01-26,1.7574,1.7941,1.7351,1.7426,426298,0
2012-01-27,1.7351,1.7723,1.6837,1.7723,376402,0
2012-01-30,1.7723,1.7723,1.7131,1.7723,255493,0
2012-01-31,1.7545,1.7845,1.7472,1.7545,189655,0
2012-02-01,1.7723,1.7941,1.7646,1.7868,139754,0
2012-02-02,1.7574,1.809,1.7499,1.809,231514,0
2012-02-03,1.809,1.8386,1.8018,1.809,263224,0
2012-02-06,1.7794,1.809,1.7574,1.7723,250490,0
2012-02-07,1.7646,1.7941,1.7426,1.7646,206214,0
2012-02-08,1.7794,1.7941,1.7574,1.7723,154438,0
2012-02-09,1.7868,1.809,1.7574,1.8018,61545,0
2012-02-10,1.7723,1.7868,1.7426,1.7426,112671,0
2012-02-13,1.7426,1.7723,1.7279,1.7351,282825,0
2012-02-14,1.7204,1.7499,1.7131,1.7499,84442,0
2012-02-15,1.7279,1.8018,1.7279,1.7941,270076,0
2012-02-16,1.7723,1.809,1.7056,1.809,144722,0
2012-02-17,1.7941,1.809,1.7941,1.809,167638,0
2012-02-21,1.809,1.8239,1.7499,1.7499,199249,0
2012-02-22,1.7426,1.8386,1.7426,1.8386,399062,0
2012-02-23,1.8977,1.9569,1.8605,1.8977,795910,0
2012-02-24,1.9199,1.9199,1.8752,1.9051,248292,0
2012-02-27,1.9051,1.9273,1.8534,1.9199,241095,0
2012-02-28,1.9345,1.9345,1.8605,1.8605,355850,0
2012-02-29,1.8442,1.8666,1.777,1.8068,339836,0
2012-03-01,1.8311,1.8977,1.8165,1.8605,268378,0
2012-03-02,1.868,1.8829,1.809,1.8311,231828,0
2012-03-05,1.8165,1.8311,1.8018,1.8311,125506,0
2012-03-06,1.8018,1.8239,1.7056,1.7426,732889,0
2012-03-07,1.7646,1.8018,1.7131,1.8018,197203,0
2012-03-08,1.8457,1.8457,1.8018,1.8386,248618,0
2012-03-09,1.8605,1.8829,1.7794,1.809,275769,0
2012-03-12,1.8018,1.9124,1.8018,1.9124,225660,0
2012-03-13,1.9199,2.1266,1.9051,2.1044,810151,0
2012-03-14,2.0454,2.1115,2.0306,2.0599,487364,0
2012-03-15,2.0674,2.1115,2.001,2.0084,389152,0
2012-03-16,2.0084,2.0822,1.9639,2.0822,261514,0
2012-03-19,2.0822,2.1115,2.0674,2.0969,438940,0
2012-03-20,2.0969,2.1266,2.0306,2.0822,300719,0
2012-03-21,2.0822,2.1115,2.0599,2.0822,127511,0
2012-03-22,2.0822,2.1044,2.0231,2.0306,175206,0
2012-03-23,1.9936,2.0306,1.9492,1.9639,326230,0
2012-03-26,1.9569,2.0749,1.9569,2.0674,207817,0
2012-03-27,2.0674,2.1412,2.0599,2.0896,368643,0
2012-03-28,2.1044,2.2153,2.1044,2.2153,916487,0
2012-03-29,2.2225,2.4882,2.2153,2.3996,1201371,0
2012-03-30,2.4474,2.6521,2.4248,2.561,1702342,0
2012-04-02,2.5991,2.8795,2.5252,2.8425,1753843,0
2012-04-03,2.8372,2.9193,2.4638,2.5535,2409820,0
2012-04-04,2.5086,2.5086,2.3295,2.4267,995704,0
2012-04-05,2.434,2.4937,2.3519,2.4417,406600,0
2012-04-09,2.3849,2.4439,2.2816,2.2889,595929,0
2012-04-10,2.2595,2.2743,2.1484,2.2003,679507,0
2012-04-11,2.2373,2.3627,2.2153,2.3112,453378,0
2012-04-12,2.333,2.4956,2.333,2.4514,496377,0
2012-04-13,2.4715,2.6207,2.4638,2.5685,860613,0
2012-04-16,2.5844,2.7024,2.5476,2.6581,772648,0
2012-04-17,2.7103,2.7103,2.4488,2.5163,834313,0
2012-04-18,2.5834,2.6207,2.4937,2.6207,584225,0
2012-04-19,2.658,2.6731,2.531,2.561,387148,0
2012-04-20,2.5535,2.5535,2.4638,2.501,411382,0
2012-04-23,2.5236,2.5236,2.4192,2.434,559586,0
2012-04-24,2.434,2.5086,2.4192,2.4488,443176,0
2012-04-25,2.4715,2.5384,2.4566,2.501,539851,0
2012-04-26,2.5384,2.5535,2.4789,2.501,378047,0
2012-04-27,2.561,2.561,2.4789,2.5384,564022,0
2012-04-30,2.561,2.5686,2.4852,2.5078,453837,0
2012-05-01,2.531,2.6655,2.501,2.6655,1080063,0
2012-05-02,2.6507,2.7252,2.5981,2.6731,593864,0
2012-05-03,2.6879,2.7178,2.4937,2.501,624869,0
2012-05-04,2.4862,2.501,2.3444,2.3668,600070,0
2012-05-07,2.3219,2.4417,2.3145,2.4267,399012,0
2012-05-08,2.434,2.4937,2.3892,2.4488,466371,0
2012-05-09,2.5384,2.6207,2.4862,2.5759,814897,0
2012-05-10,2.6207,2.643,2.5909,2.628,412497,0
2012-05-11,2.613,2.6207,2.5384,2.5759,341981,0
2012-05-14,2.5834,2.628,2.5462,2.6207,535813,0
2012-05-15,2.6357,2.6357,2.4638,2.5086,474289,0
2012-05-16,2.4862,2.5535,2.3892,2.4039,316212,0
2012-05-17,2.4039,2.4039,2.2397,2.3145,598688,0
2012-05-18,2.3072,2.3295,2.2397,2.3072,427375,0
2012-05-21,2.3072,2.4417,2.2025,2.3072,494083,0
2012-05-22,2.3295,2.4488,2.3145,2.4192,277719,0
2012-05-23,2.3742,2.4488,2.3519,2.434,127683,0
2012-05-24,2.3966,2.4192,2.3592,2.4192,116368,0
2012-05-25,2.3966,2.4192,2.3668,2.3817,215961,0
2012-05-29,2.3817,2.4039,2.2997,2.337,339216,0
2012-05-30,2.3219,2.3219,2.2323,2.2473,432579,0
2012-05-31,2.2429,2.2429,2.1062,2.1441,549473,0
2012-06-01,2.0533,2.0533,1.9414,2.001,948378,0
2012-06-04,2.001,2.0607,2.001,2.0084,548362,0
2012-06-05,1.9935,2.0607,1.9935,2.0084,447855,0
2012-06-06,2.0309,2.2025,2.0234,2.1279,416597,0
2012-06-07,2.1652,2.225,2.0904,2.1205,343720,0
2012-06-08,2.1353,2.1502,2.0904,2.1353,249300,0
2012-06-11,2.1579,2.1652,2.0384,2.0754,293528,0
2012-06-12,2.0607,2.1055,2.0234,2.0754,352507,0
2012-06-13,2.0607,2.1802,2.0607,2.1129,326411,0
2012-06-14,2.0832,2.0981,1.9636,2.001,396420,0
2012-06-15,1.9935,2.001,1.9115,1.9636,596973,0
2012-06-18,1.9861,2.0309,1.9785,2.0234,257784,0
2012-06-19,2.0309,2.0533,2.001,2.001,136159,0
2012-06-20,2.0457,2.0457,1.9414,2.001,171690,0
2012-06-21,2.0754,2.1353,2.0159,2.0754,556932,0
2012-06-22,2.1205,2.1652,2.0904,2.0904,409438,0
2012-06-25,2.1055,2.1055,2.001,2.0234,203433,0
2012-06-26,2.0234,2.0904,2.0084,2.0682,358912,0
2012-06-27,2.0904,2.2025,2.0607,2.1726,252099,0
2012-06-28,2.1802,2.2997,2.1652,2.2771,231068,0
2012-06-29,2.3072,2.3145,2.2473,2.2696,264331,0
2012-07-02,2.2473,2.2923,2.2397,2.2548,178195,0
2012-07-03,2.2429,2.2807,2.2124,2.2201,93818,0
2012-07-05,2.2429,2.2731,2.1288,2.2124,279807,0
2012-07-06,2.2025,2.2175,2.1652,2.2025,141301,0
2012-07-09,2.1726,2.2175,2.0904,2.1055,266216,0
2012-07-10,2.1129,2.1429,2.0159,2.0457,271469,0
2012-07-11,2.0682,2.0904,2.0384,2.0457,71059,0
2012-07-12,2.0309,2.0384,2.0084,2.0084,111315,0
2012-07-13,2.0382,2.091,2.0155,2.023,187954,0
2012-07-16,1.9785,2.0234,1.9563,1.9636,346223,0
2012-07-17,1.9777,1.9851,1.9474,1.9851,192140,0
2012-07-18,1.9548,2.0306,1.9548,2.0005,206113,0
2012-07-19,1.9861,2.0234,1.9861,2.001,129552,0
2012-07-20,2.0005,2.0005,1.9777,1.9777,137827,0
2012-07-23,1.9785,1.9785,1.792,1.8666,685225,0
2012-07-24,1.8639,1.9018,1.8109,1.826,288266,0
2012-07-25,1.8639,1.9321,1.8336,1.9169,194310,0
2012-07-26,1.9548,1.9626,1.8866,1.9169,108795,0
2012-07-27,1.9093,2.0078,1.9018,2.0005,162959,0
2012-07-30,1.9626,2.0078,1.8942,1.9474,179335,0
2012-07-31,1.9115,1.9785,1.8891,1.9189,209375,0
2012-08-01,1.8866,1.9245,1.8791,1.8942,145680,0
2012-08-02,1.8866,1.9321,1.8791,1.8866,101363,0
2012-08-03,1.8942,1.9396,1.8866,1.8866,161470,0
2012-08-06,1.8942,1.9321,1.8942,1.9093,171363,0
2012-08-07,1.9548,1.9548,1.9093,1.9321,171669,0
2012-08-08,1.9093,1.9321,1.8866,1.9245,251011,0
2012-08-09,1.9321,1.9699,1.9169,1.9626,470006,0
2012-08-10,2.1747,2.3034,2.1594,2.2353,2407532,0
2012-08-13,2.2429,2.2731,2.167,2.1822,638159,0
2012-08-14,2.1822,2.2124,2.114,2.114,717999,0
2012-08-15,2.1441,2.2654,2.1441,2.1594,491986,0
2012-08-16,2.1441,2.2353,2.1441,2.2049,466916,0
2012-08-17,2.2503,2.2503,2.1747,2.2049,323528,0
2012-08-20,2.2049,2.2353,2.2049,2.2124,434801,0
2012-08-21,2.2275,2.2429,2.2049,2.2124,457748,0
2012-08-22,2.2275,2.2956,2.2124,2.2654,971021,0
2012-08-23,2.2731,2.2956,2.2353,2.2731,583995,0
2012-08-24,2.2731,2.3488,2.2503,2.2731,631862,0
2012-08-27,2.288,2.288,2.1747,2.1971,512756,0
2012-08-28,2.1898,2.1971,2.1441,2.1594,234935,0
2012-08-29,2.1898,2.1898,2.114,2.152,238062,0
2012-08-30,2.1288,2.152,2.0534,2.0759,344575,0
2012-08-31,2.0759,2.1288,2.023,2.0382,583631,0
2012-09-04,2.0759,2.1367,2.0382,2.0989,419615,0
2012-09-05,2.1216,2.1367,2.0759,2.0989,185466,0
2012-09-06,2.1216,2.1367,2.0989,2.1367,392942,0
2012-09-07,2.1367,2.152,2.114,2.1367,431436,0
2012-09-10,2.1441,2.1441,2.0685,2.091,295052,0
2012-09-11,2.0837,2.1062,2.0837,2.091,188492,0
2012-09-12,2.1216,2.1216,2.0382,2.0457,459329,0
2012-09-13,2.0457,2.091,2.0457,2.0759,328440,0
2012-09-14,2.0837,2.0989,2.0382,2.0685,580077,0
2012-09-17,2.0989,2.0989,2.0685,2.0759,313193,0
2012-09-18,2.0837,2.0837,2.0382,2.0534,311245,0
2012-09-19,2.0457,2.0685,2.0382,2.0382,881751,0
2012-09-20,2.0306,2.0608,2.0078,2.0306,604244,0
2012-09-21,2.0078,2.0306,1.9699,1.9851,711310,0
2012-09-24,2.0005,2.0005,1.9548,1.9699,419932,0
2012-09-25,1.9928,2.0306,1.9626,1.9626,410372,0
2012-09-26,1.9699,2.0457,1.9699,2.0005,306199,0
2012-09-27,2.023,2.0759,2.0078,2.0608,291088,0
2012-09-28,2.091,2.1971,2.0759,2.1594,1569628,0
2012-10-01,2.1822,2.2429,2.167,2.1971,983098,0
2012-10-02,2.1971,2.2124,2.0685,2.091,747261,0
2012-10-03,2.114,2.1216,2.0382,2.0608,592202,0
2012-10-04,2.1062,2.114,2.0534,2.0685,302358,0
2012-10-05,2.0837,2.1822,2.0685,2.1594,724356,0
2012-10-08,2.1441,2.1594,2.1062,2.114,279177,0
2012-10-09,2.152,2.152,2.114,2.1441,219212,0
2012-10-10,2.1594,2.1594,2.0989,2.114,251898,0
2012-10-11,2.114,2.1216,2.0759,2.091,407241,0
2012-10-12,2.091,2.114,2.0685,2.0685,389845,0
2012-10-15,2.0837,2.1216,2.0382,2.0837,738709,0
2012-10-16,2.1216,2.1216,2.0534,2.0608,607363,0
2012-10-17,2.0837,2.0837,2.0306,2.0382,755734,0
2012-10-18,2.0685,2.1441,2.0534,2.1216,837265,0
2012-10-19,2.152,2.3335,2.1367,2.3335,1658174,0
2012-10-22,2.3717,2.6369,2.3415,2.6369,2153279,0
2012-10-23,2.5888,2.6041,2.451,2.5276,1263669,0
2012-10-24,2.4893,2.6193,2.4893,2.5812,629333,0
2012-10-25,2.6041,2.6503,2.4431,2.4816,619214,0
2012-10-26,2.4739,2.5123,2.4127,2.4431,400273,0
2012-10-31,2.4431,2.6041,2.4431,2.5967,408923,0
2012-11-01,2.6426,2.6578,2.5888,2.6118,593104,0
2012-11-02,2.6193,2.7802,2.6193,2.7802,1063877,0
2012-11-05,2.765,2.8187,2.6961,2.8111,571750,0
2012-11-06,2.8187,2.9027,2.765,2.8875,776054,0
2012-11-07,2.8798,2.8875,2.7269,2.8339,922641,0
2012-11-08,2.8339,2.9105,2.765,2.8264,690313,0
2012-11-09,2.6655,2.6809,2.3899,2.4663,1732873,0
2012-11-12,2.5199,2.5505,2.451,2.5123,542679,0
2012-11-13,2.4971,2.5276,2.4127,2.4431,559606,0
2012-11-14,2.405,2.405,2.2443,2.298,1152471,0
2012-11-15,2.3361,2.3361,2.206,2.2824,520312,0
2012-11-16,2.2288,2.3208,2.1598,2.2903,850595,0
2012-11-19,2.298,2.405,2.298,2.359,569147,0
2012-11-20,2.3743,2.3972,2.3284,2.359,303655,0
2012-11-21,2.3516,2.451,2.3516,2.4358,399785,0
2012-11-23,2.451,2.4739,2.4358,2.4587,203874,0
2012-11-26,2.4893,2.4893,2.405,2.4816,229307,0
2012-11-27,2.4739,2.5736,2.4663,2.5659,492164,0
2012-11-28,2.5659,2.5888,2.4893,2.4971,459260,0
2012-11-29,2.5426,2.6041,2.5047,2.5659,417658,0
2012-11-30,2.6041,2.6961,2.5888,2.6655,771789,0
2012-12-03,2.6809,2.7343,2.6655,2.6732,624608,0
2012-12-04,2.6426,2.6426,2.4358,2.4358,1231553,0
2012-12-05,2.5505,2.5505,2.382,2.4587,1377826,0
2012-12-06,2.451,2.451,2.382,2.4431,1260306,0
2012-12-07,2.4431,2.5426,2.405,2.5426,1265323,0
2012-12-10,2.5276,2.5581,2.4893,2.5276,958762,0
2012-12-11,2.4971,2.5581,2.4739,2.5276,679364,0
2012-12-12,2.5276,2.6041,2.5276,2.5888,434852,0
2012-12-13,2.6041,2.6041,2.4816,2.5199,559682,0
2012-12-14,2.5581,2.6041,2.5581,2.5888,539962,0
2012-12-17,2.5888,2.6193,2.5276,2.5888,313177,0
2012-12-18,2.6118,2.6193,2.5276,2.5888,609853,0
2012-12-19,2.6193,2.6193,2.5426,2.5967,463065,0
2012-12-20,2.6041,2.6041,2.5353,2.5505,321687,0
2012-12-21,2.5123,2.5505,2.4893,2.5505,471807,0
2012-12-24,2.5123,2.6426,2.5123,2.6348,353573,0
2012-12-26,2.6426,2.719,2.6041,2.719,843405,0
2012-12-27,2.7422,2.7957,2.6426,2.6655,664481,0
2012-12-28,2.6503,2.7422,2.6041,2.7037,454187,0
2012-12-31,2.7269,2.7573,2.7037,2.7422,332765,0
2013-01-02,2.7957,2.8339,2.7573,2.8187,784752,0
2013-01-03,2.8645,2.9717,2.8339,2.9413,1479547,0
2013-01-04,2.9334,2.9489,2.9027,2.9489,673899,0
2013-01-07,2.9794,2.9794,2.9183,2.9565,678838,0
2013-01-08,2.9717,2.9717,2.8798,2.9413,447522,0
2013-01-09,2.9334,3.0103,2.926,2.9489,938077,0
2013-01-10,2.9489,3.0177,2.9183,2.926,488464,0
2013-01-11,2.9489,2.9489,2.7957,2.8951,681624,0
2013-01-14,2.8951,2.9334,2.8951,2.9105,410740,0
2013-01-15,2.926,2.926,2.8035,2.8339,501319,0
2013-01-16,2.8418,2.8951,2.8418,2.8875,225419,0
2013-01-17,2.8951,2.8951,2.857,2.8723,263605,0
2013-01-18,2.8645,2.8951,2.8339,2.8798,249151,0
2013-01-22,2.9105,2.9489,2.8875,2.9105,766612,0
2013-01-23,2.9413,2.9717,2.9027,2.9105,848111,0
2013-01-24,2.9105,2.9105,2.8339,2.8418,446097,0
2013-01-25,2.8418,2.9027,2.8339,2.9027,421575,0
2013-01-28,2.9105,2.964,2.8875,2.9105,568687,0
2013-01-29,2.9105,2.9489,2.8798,2.8875,243051,0
2013-01-30,2.9105,2.9334,2.8798,2.8951,248824,0
2013-01-31,2.8798,2.9105,2.8798,2.8875,261079,0
2013-02-01,2.8875,2.926,2.8875,2.9027,470646,0
2013-02-04,2.9027,2.9027,2.8339,2.9027,550560,0
2013-02-05,2.9027,2.9334,2.8798,2.8951,304490,0
2013-02-06,2.9027,2.9027,2.8493,2.8798,199161,0
2013-02-07,2.9183,3.2784,2.8798,3.2016,3120888,0
2013-02-08,3.2016,3.2552,3.1633,3.2475,879138,0
2013-02-11,3.2552,3.4313,3.2475,3.3701,1419018,0
2013-02-12,3.4008,3.5309,3.3701,3.4008,1233375,0
2013-02-13,3.4159,3.4239,3.2247,3.3473,1055613,0
2013-02-14,3.3839,3.5774,3.3454,3.5774,680136,0
2013-02-15,3.6007,3.8563,3.5853,3.7711,2069757,0
2013-02-19,3.802,3.8329,3.6395,3.6704,1147353,0
2013-02-20,3.7014,3.7091,3.5077,3.5465,928306,0
2013-02-21,3.531,3.531,3.291,3.3839,1454695,0
2013-02-22,3.3527,3.4846,3.3527,3.4613,362847,0
2013-02-25,3.4768,3.5388,3.438,3.4536,741214,0
2013-02-26,3.4151,3.4613,3.3608,3.4613,609760,0
2013-02-27,3.6007,3.9647,3.6007,3.8874,2727619,0
2013-02-28,3.8874,4.3441,3.8717,4.2357,2439452,0
2013-03-01,4.197,4.6229,4.1661,4.5687,2696610,0
2013-03-04,4.0499,4.2434,3.7632,3.9029,5239193,0
2013-03-05,3.7555,3.7632,3.5231,3.6241,3651334,0
2013-03-06,3.7014,4.0112,3.6859,3.9259,2043686,0
2013-03-07,3.9726,3.9878,3.7787,3.8176,1143241,0
2013-03-08,3.8484,3.8484,3.6472,3.7402,1054890,0
2013-03-11,3.7478,3.7787,3.5774,3.6628,819749,0
2013-03-12,3.6782,3.6859,3.5853,3.6241,635036,0
2013-03-13,3.6161,3.9259,3.6161,3.7555,1488342,0
2013-03-14,3.802,3.9181,3.7711,3.7711,714144,0
2013-03-15,3.7555,3.7866,3.6395,3.7014,654456,0
2013-03-18,3.6472,3.7091,3.5853,3.6472,664497,0
2013-03-19,3.6782,3.8484,3.6782,3.7247,693252,0
2013-03-20,3.7478,3.8717,3.7478,3.8484,773840,0
2013-03-21,3.8484,4.1039,3.8484,4.0421,1252432,0
2013-03-22,4.0499,4.1661,3.8874,3.9181,726942,0
2013-03-25,3.9416,3.9878,3.802,3.8641,556010,0
2013-03-26,3.8717,3.9492,3.8484,3.8484,315405,0
2013-03-27,3.8641,3.9336,3.7943,3.8874,387110,0
2013-03-28,3.8874,3.9029,3.7943,3.8176,341885,0
2013-04-01,3.8329,3.9104,3.7943,3.8253,364584,0
2013-04-02,3.8563,3.8563,3.655,3.6859,628027,0
2013-04-03,3.6782,3.7787,3.6007,3.6472,511926,0
2013-04-04,3.6241,3.7091,3.6085,3.6628,247406,0
2013-04-05,3.6472,3.6704,3.5698,3.6472,370263,0
2013-04-08,3.6782,3.8176,3.6628,3.7866,257402,0
2013-04-09,3.7866,3.8176,3.7247,3.7247,144177,0
2013-04-10,3.7324,3.7787,3.6782,3.7247,258662,0
2013-04-11,3.7091,3.7632,3.6628,3.7091,325022,0
2013-04-12,3.7014,3.7091,3.6007,3.6395,408596,0
2013-04-15,3.6241,3.6241,3.2677,3.3608,1534399,0
2013-04-16,3.3914,3.5231,3.3763,3.4924,657643,0
2013-04-17,3.4768,3.4768,3.3142,3.3454,436381,0
2013-04-18,3.3142,3.3608,3.2293,3.26,557452,0
2013-04-19,3.2677,3.4459,3.2677,3.4459,315645,0
2013-04-22,3.4768,3.5,3.4151,3.469,425643,0
2013-04-23,3.4768,3.5,3.4151,3.469,219825,0
2013-04-24,3.4768,3.5388,3.4304,3.5077,422314,0
2013-04-25,3.5157,3.6085,3.438,3.5698,955933,0
2013-04-26,3.5465,3.5774,3.4846,3.5077,240167,0
2013-04-29,3.562,3.5853,3.4846,3.531,302328,0
2013-04-30,3.5465,3.5774,3.4924,3.5157,261541,0
2013-05-01,3.4768,3.4768,3.3686,3.3686,279719,0
2013-05-02,3.3763,3.469,3.3763,3.4226,313527,0
2013-05-03,3.4536,3.6161,3.4459,3.6085,392241,0
2013-05-06,3.6318,3.9104,3.5853,3.9104,1103811,0
2013-05-07,3.9416,3.9492,3.7169,3.7555,703485,0
2013-05-08,3.7711,3.8253,3.6395,3.7247,433391,0
2013-05-09,3.7169,3.7711,3.6395,3.6782,533065,0
2013-05-10,3.9336,3.9336,3.6085,3.6318,1045278,0
2013-05-13,3.6318,3.6472,3.4459,3.531,871758,0
2013-05-14,3.5231,3.655,3.4536,3.5698,611540,0
2013-05-15,3.562,3.5929,3.5,3.5698,313032,0
2013-05-16,3.5544,3.6704,3.5544,3.5853,297030,0
2013-05-17,3.5675,3.6066,3.5285,3.5834,260207,0
2013-05-20,3.599,3.7163,3.5834,3.7086,423798,0
2013-05-21,3.7163,3.7398,3.6066,3.6693,332155,0
2013-05-22,3.6772,3.6849,3.5209,3.5599,497887,0
2013-05-23,3.5209,3.5756,3.4893,3.5599,189069,0
2013-05-24,3.5599,3.5911,3.5052,3.5443,353854,0
2013-05-28,3.5599,3.5911,3.4659,3.4738,448823,0
2013-05-29,3.4424,3.5052,3.4424,3.4424,293797,0
2013-05-30,3.4348,3.4738,3.4268,3.4502,257270,0
2013-05-31,3.454,3.4697,3.4066,3.4382,292818,0
2013-06-03,3.4268,3.4268,3.294,3.4033,564936,0
2013-06-04,3.3719,3.4033,3.3327,3.3641,227223,0
2013-06-05,3.3641,3.3641,3.2001,3.2078,781214,0
2013-06-06,3.2078,3.4424,3.1764,3.4424,522035,0
2013-06-07,3.4348,3.5599,3.4348,3.552,749684,0
2013-06-10,3.552,3.7086,3.552,3.6224,611993,0
2013-06-11,3.5834,3.6224,3.5209,3.5599,218448,0
2013-06-12,3.6066,3.6929,3.4268,3.4738,315676,0
2013-06-13,3.4424,3.5443,3.3485,3.4972,526154,0
2013-06-14,3.5052,3.6616,3.4972,3.5363,375303,0
2013-06-17,3.6066,3.6382,3.5128,3.5443,403630,0
2013-06-18,3.5285,3.6304,3.4815,3.5834,289118,0
2013-06-19,3.599,3.6456,3.5363,3.5599,286645,0
2013-06-20,3.5209,3.5209,3.286,3.294,714769,0
2013-06-21,3.2784,3.3719,3.2703,3.294,523385,0
2013-06-24,3.2624,3.2624,2.9339,2.981,1611862,0
2013-06-25,3.0276,3.192,3.0276,3.1844,416208,0
2013-06-26,3.2001,3.2703,3.0904,3.1452,525988,0
2013-06-27,3.1686,3.286,3.1686,3.2468,417329,0
2013-06-28,3.2703,3.3956,3.2548,3.3799,474952,0
2013-07-01,3.4033,3.4033,3.3253,3.3253,190413,0
2013-07-02,3.294,3.3253,3.2078,3.2156,204731,0
2013-07-03,3.2078,3.2468,3.1609,3.1686,202392,0
2013-07-05,3.2078,3.2468,3.1372,3.1764,243260,0
2013-07-08,3.2078,3.2156,3.1452,3.192,251267,0
2013-07-09,3.2001,3.3095,3.192,3.2548,333236,0
2013-07-10,3.2311,3.3485,3.2001,3.2156,230902,0
2013-07-11,3.2391,3.3174,3.2311,3.2468,301146,0
2013-07-12,3.2311,3.3016,3.2156,3.2311,425464,0
2013-07-15,3.2468,3.4738,3.2468,3.419,561864,0
2013-07-16,3.552,3.7475,3.5209,3.724,1417620,0
2013-07-17,3.7398,3.8259,3.6146,3.732,845801,0
2013-07-18,3.7553,3.8259,3.6693,3.7787,384190,0
2013-07-19,3.7945,3.7945,3.7163,3.724,162029,0
2013-07-22,3.7475,3.7945,3.7163,3.7787,343096,0
2013-07-23,3.7945,3.8961,3.7711,3.8885,533941,0
2013-07-24,3.9119,4.0369,3.9042,3.998,605153,0
2013-07-25,3.998,4.092,3.951,3.998,497397,0
2013-07-26,3.9902,4.092,3.9902,4.0606,266480,0
2013-07-29,4.092,4.0996,3.998,4.0606,293947,0
2013-07-30,4.0528,4.1466,4.0449,4.0761,369492,0
2013-07-31,4.0685,4.092,3.8573,3.9119,897343,0
2013-08-01,3.8961,3.9667,3.8415,3.9197,480224,0
2013-08-02,3.9354,3.9667,3.8805,3.9197,337668,0
2013-08-05,3.9119,4.264,3.9042,3.9197,1248646,0
2013-08-06,3.9354,3.9432,3.8729,3.9042,326623,0
2013-08-07,3.9197,3.951,3.8729,3.9042,398136,0
2013-08-08,4.1781,4.1936,3.9119,3.998,1978519,0
2013-08-09,4.0135,4.1781,3.9746,4.1781,948128,0
2013-08-12,4.1781,4.4908,4.0685,4.4752,1565987,0
2013-08-13,4.5769,4.7333,4.4125,4.7178,1703647,0
2013-08-14,4.7473,5.0865,4.7473,5.0077,2089691,0
2013-08-15,4.9839,4.9919,4.4554,4.8972,1430429,0
2013-08-16,4.9839,4.9839,4.708,4.7394,802668,0
2013-08-19,4.708,4.8104,4.5976,4.7394,862598,0
2013-08-20,4.5896,4.6922,4.4949,4.5738,1203680,0
2013-08-21,4.5186,4.5502,4.4476,4.4872,552554,0
2013-08-22,4.4872,4.5186,4.4082,4.5186,449669,0
2013-08-23,4.558,4.8104,4.5423,4.8025,916893,0
2013-08-26,5.0155,5.0468,4.5738,4.5738,2379797,0
2013-08-27,4.5738,4.7315,4.2504,4.298,2312225,0
2013-08-28,4.298,4.4397,4.1874,4.3925,1797233,0
2013-08-29,4.3057,4.4949,4.2585,4.424,1130044,0
2013-08-30,4.3609,4.5423,4.3215,4.4476,1018783,0
2013-09-03,4.5106,4.5502,4.416,4.5106,996989,0
2013-09-04,4.5344,4.7,4.4872,4.6052,1419393,0
2013-09-05,4.6132,4.7,4.5344,4.6684,1227146,0
2013-09-06,4.6527,4.708,4.5344,4.5896,900494,0
2013-09-09,4.6052,4.7788,4.6052,4.6922,1160258,0
2013-09-10,4.7632,4.8497,4.6922,4.7788,1242682,0
2013-09-11,4.7947,4.8104,4.6684,4.7632,596989,0
2013-09-12,4.7552,4.7947,4.6527,4.7315,564775,0
2013-09-13,4.7315,4.7315,4.6684,4.6922,411971,0
2013-09-16,4.7552,4.9208,4.7,4.7235,1143133,0
2013-09-17,4.7632,4.8735,4.7315,4.7947,703909,0
2013-09-18,4.8339,5.0155,4.7315,4.9839,1110486,0
2013-09-19,5.0077,5.2362,4.9839,4.9839,1673597,0
2013-09-20,5.0468,5.0468,4.8497,5.0077,1221340,0
2013-09-23,4.9995,4.9995,4.8657,4.9287,500282,0
2013-09-24,4.9287,4.9364,4.8577,4.8577,508994,0
2013-09-25,4.8657,5.0155,4.8577,4.8972,552797,0
2013-09-26,4.8891,4.9523,4.8183,4.8577,425477,0
2013-09-27,4.8183,4.8735,4.7315,4.8025,634321,0
2013-09-30,4.7157,4.7473,4.5896,4.7394,651022,0
2013-10-01,4.6684,4.8657,4.6684,4.8419,462684,0
2013-10-02,4.8339,4.8657,4.7394,4.8262,305502,0
2013-10-03,4.8104,4.8419,4.7157,4.7552,515725,0
2013-10-04,4.7315,4.8339,4.7315,4.8183,326028,0
2013-10-07,4.7473,4.9445,4.7315,4.913,452915,0
2013-10-08,4.9052,5.0468,4.7315,4.7473,1269324,0
2013-10-09,4.7473,4.8104,4.629,4.7709,582357,0
2013-10-10,4.7868,4.9761,4.7473,4.9761,783263,0
2013-10-11,4.968,5.0312,4.8339,4.9761,422626,0
2013-10-14,4.913,4.9523,4.8497,4.9287,193997,0
2013-10-15,4.9364,5.2992,4.9364,5.1417,1157919,0
2013-10-16,5.1731,5.4885,5.1731,5.4019,1117314,0
2013-10-17,5.4493,5.7566,5.4412,5.6935,1495078,0
2013-10-18,5.7566,5.8198,5.6227,5.7173,845023,0
2013-10-21,5.7805,5.7883,5.6227,5.7566,589906,0
2013-10-22,5.7883,5.8669,5.6385,5.6779,617665,0
2013-10-23,5.6385,5.6619,5.4412,5.5674,711614,0
2013-10-24,5.5832,5.6149,5.4019,5.4648,543443,0
2013-10-25,5.4493,5.4965,5.2441,5.3387,1080011,0
2013-10-28,5.378,5.5597,5.3308,5.4099,870101,0
2013-10-29,5.457,5.4885,5.2915,5.3387,539883,0
2013-10-30,5.323,5.3467,5.0155,5.0865,1360955,0
2013-10-31,5.0627,5.2677,4.913,5.1731,785042,0
2013-11-01,5.1653,5.2836,5.1022,5.2521,611102,0
2013-11-04,5.2204,5.457,5.2047,5.457,445427,0
2013-11-05,5.457,5.4648,5.3073,5.3704,481985,0
2013-11-06,5.4099,5.4885,5.3308,5.378,359428,0
2013-11-07,5.4099,5.4176,5.2125,5.4176,694302,0
2013-11-08,5.3862,5.3862,4.9761,5.0627,1247998,0
2013-11-11,5.0233,5.2047,4.9052,5.1336,1089467,0
2013-11-12,5.1417,5.1731,4.9839,5.0391,465362,0
2013-11-13,5.0077,5.0942,4.968,5.0077,323702,0
2013-11-14,5.0453,5.1963,4.2987,4.4733,3480249,0
2013-11-15,4.5049,4.8386,4.4812,4.6957,1433089,0
2013-11-18,4.7356,4.8229,4.5923,4.6482,840755,0
2013-11-19,4.4733,4.6401,4.338,4.4653,1418350,0
2013-11-20,4.4573,4.5765,4.394,4.4015,632321,0
2013-11-21,4.4098,4.521,4.3859,4.3859,457581,0
2013-11-22,4.3699,4.4494,4.2267,4.394,897764,0
2013-11-25,4.4254,4.5049,4.3143,4.3621,509356,0
2013-11-26,4.4015,4.4494,4.2427,4.3222,397438,0
2013-11-27,4.3301,4.394,4.3222,4.3859,292341,0
2013-11-29,4.4254,4.5287,4.3859,4.394,308184,0
2013-12-02,4.3779,4.7433,4.3699,4.5447,833786,0
2013-12-03,4.5526,4.6798,4.4653,4.4971,378740,0
2013-12-04,4.489,4.6322,4.4653,4.521,282869,0
2013-12-05,4.5526,4.5765,4.394,4.4254,269333,0
2013-12-06,4.4653,4.4812,4.3699,4.4254,247856,0
2013-12-09,4.3859,4.4254,4.3143,4.338,331145,0
2013-12-10,4.4653,4.5131,4.3143,4.4015,567212,0
2013-12-11,4.4015,4.4494,4.1793,4.1872,823043,0
2013-12-12,4.1793,4.3301,4.1154,4.1715,703293,0
2013-12-13,4.1951,4.3461,4.1715,4.219,574835,0
2013-12-16,4.2427,4.2507,4.1872,4.2427,329108,0
2013-12-17,4.2507,4.3699,4.2109,4.3143,443126,0
2013-12-18,4.2827,4.2827,4.1632,4.2589,361573,0
2013-12-19,4.2109,4.3621,4.1793,4.1793,514204,0
2013-12-20,4.1316,4.2507,4.1316,4.2031,699192,0
2013-12-23,4.1793,4.2109,4.0997,4.1237,704074,0
2013-12-24,4.1555,4.3699,4.1475,4.2427,447804,0
2013-12-26,4.2666,4.3699,4.1951,4.1951,357398,0
2013-12-27,4.1872,4.394,4.1632,4.3621,729136,0
2013-12-30,4.354,4.354,4.2267,4.2745,360544,0
2013-12-31,4.2666,4.3621,4.1872,4.2507,529570,0
2014-01-02,4.2109,4.2666,4.1872,4.235,349588,0
2014-01-03,4.2267,4.338,4.092,4.235,641038,0
2014-01-06,4.235,4.235,4.1715,4.1715,330904,0
2014-01-07,4.1715,4.1872,4.0125,4.0362,1072321,0
2014-01-08,4.0362,4.1394,4.0125,4.0125,618912,0
2014-01-09,4.0125,4.1316,3.8058,3.8933,1628525,0
2014-01-10,3.901,4.0283,3.8933,3.901,584308,0
2014-01-13,3.9489,3.9727,3.7739,3.7901,757207,0
2014-01-14,3.8138,3.8933,3.7424,3.7424,621656,0
2014-01-15,3.7502,3.8377,3.7502,3.7978,337494,0
2014-01-16,3.8377,3.8852,3.7739,3.7739,336497,0
2014-01-17,3.8058,4.0045,3.7739,3.9091,949859,0
2014-01-21,3.9727,3.9807,3.8933,3.9647,440062,0
2014-01-22,3.9884,4.2267,3.9727,4.1872,722631,0
2014-01-23,4.1475,4.1793,4.0045,4.0204,543329,0
2014-01-24,3.9884,3.9966,3.8455,3.8694,649269,0
2014-01-27,3.8613,3.8613,3.758,3.8058,417013,0
2014-01-28,3.8377,3.8933,3.782,3.8298,287314,0
2014-01-29,3.8216,3.9173,3.782,3.8058,350522,0
2014-01-30,3.8534,3.8773,3.7901,3.8138,155283,0
2014-01-31,3.7739,3.8933,3.7739,3.8216,329562,0
2014-02-03,3.7901,3.8377,3.639,3.639,482151,0
2014-02-04,3.6868,3.7105,3.639,3.639,251106,0
2014-02-05,3.6469,3.6628,3.5038,3.5835,531263,0
2014-02-06,3.5835,3.7739,3.5835,3.6945,271085,0
2014-02-07,3.7263,3.8138,3.7105,3.7343,182603,0
2014-02-10,3.7502,3.8058,3.6628,3.6945,235752,0
2014-02-11,3.6945,3.7183,3.6231,3.6628,220687,0
2014-02-12,3.6549,3.8138,3.639,3.7739,328188,0
2014-02-13,3.7424,3.8773,3.7424,3.7978,319076,0
2014-02-14,3.8058,3.933,3.7263,3.7424,365649,0
2014-02-18,3.758,3.8298,3.7424,3.7978,208656,0
2014-02-19,3.782,3.8773,3.7662,3.8455,170234,0
2014-02-20,3.8377,3.925,3.8377,3.8694,211524,0
2014-02-21,3.8852,4.06,3.8694,3.9727,652490,0
2014-02-24,3.9091,3.9091,3.782,3.8613,592463,0
2014-02-25,3.8534,3.941,3.758,3.9173,509391,0
2014-02-26,3.901,3.901,3.7739,3.7901,365989,0
2014-02-27,3.8058,3.8773,3.782,3.8613,434030,0
2014-02-28,3.8455,3.8455,3.607,3.6231,1149198,0
2014-03-03,3.5835,3.5835,3.4643,3.4721,623211,0
2014-03-04,3.5118,3.6152,3.5118,3.5357,448309,0
2014-03-05,3.5978,3.7023,3.5738,3.6701,512157,0
2014-03-06,3.6701,3.7345,3.6701,3.7023,304519,0
2014-03-07,3.6863,4.0075,3.6542,3.9994,862190,0
2014-03-10,4.0155,4.2084,3.871,4.0236,1711631,0
2014-03-11,4.0557,4.112,3.8629,3.9353,674217,0
2014-03-12,3.9032,4.0316,3.8949,3.9513,549215,0
2014-03-13,3.9834,4.0155,3.8629,3.871,263816,0
2014-03-14,3.871,3.9755,3.8629,3.9353,305680,0
2014-03-17,3.9353,4.0075,3.9032,3.9272,312350,0
2014-03-18,3.8629,4.0316,3.7905,3.9834,478174,0
2014-03-19,4.0075,4.0236,3.8949,3.9272,384448,0
2014-03-20,3.9272,3.9915,3.8872,3.9513,361855,0
2014-03-21,3.9593,4.0476,3.8949,3.9032,744600,0
2014-03-24,3.9272,3.9755,3.8389,3.9432,552024,0
2014-03-25,3.9593,3.9834,3.911,3.9513,354197,0
2014-03-26,3.9593,3.9834,3.911,3.9272,442778,0
2014-03-27,3.919,3.9834,3.8227,3.9432,420352,0
2014-03-28,3.9432,4.0798,3.9353,3.9675,659874,0
2014-03-31,4.0155,4.0717,3.9432,4.0557,284706,0
2014-04-01,4.0717,4.136,4.0476,4.0956,305166,0
2014-04-02,4.0717,4.2485,4.0717,4.128,467273,0
2014-04-03,4.136,4.136,3.847,3.8872,619816,0
2014-04-04,3.9272,3.9755,3.815,3.8629,346063,0
2014-04-07,3.847,3.919,3.7424,3.7504,457867,0
2014-04-08,3.7584,3.8949,3.6863,3.8067,280162,0
2014-04-09,3.815,3.8872,3.7827,3.847,161380,0
2014-04-10,3.8629,3.871,3.7746,3.8389,225714,0
2014-04-11,3.7988,3.815,3.7103,3.7345,229632,0
2014-04-14,3.7424,3.9032,3.6219,3.871,371582,0
2014-04-15,3.847,3.8629,3.6622,3.7103,262831,0
2014-04-16,3.7264,3.7424,3.6542,3.7103,196621,0
2014-04-17,3.6701,3.7746,3.6701,3.7504,160544,0
2014-04-21,3.7827,3.8227,3.6701,3.7023,205026,0
2014-04-22,3.6942,3.7264,3.6782,3.7264,221342,0
2014-04-23,3.7023,3.7103,3.6141,3.6302,220123,0
2014-04-24,3.6382,3.6622,3.5738,3.5978,237340,0
2014-04-25,3.59,3.6382,3.4775,3.4775,388215,0
2014-04-28,3.4936,3.5257,3.421,3.4533,258328,0
2014-04-29,3.4775,3.4936,3.3168,3.381,648794,0
2014-04-30,3.357,3.357,3.2286,3.2847,486270,0
2014-05-01,3.2685,3.325,3.2525,3.2685,472222,0
2014-05-02,3.2847,3.357,3.2606,3.2847,349460,0
2014-05-05,3.2928,3.365,3.2525,3.3168,254884,0
2014-05-06,3.3168,3.3489,3.2525,3.2525,257710,0
2014-05-07,3.2766,3.2766,3.0598,3.1321,687066,0
2014-05-08,3.1401,3.1722,3.0518,3.0999,364536,0
2014-05-09,3.0919,3.2124,3.0919,3.1482,290057,0
2014-05-12,3.1562,3.2685,3.1562,3.2364,223713,0
2014-05-13,3.2525,3.2928,3.2446,3.2446,153979,0
2014-05-14,3.2364,3.2606,3.2124,3.2124,123770,0
2014-05-15,3.1882,3.2044,3.108,3.1882,259321,0
2014-05-16,3.1964,3.2606,3.1482,3.2124,266654,0
2014-05-19,3.2124,3.2364,3.1482,3.1562,270705,0
2014-05-20,3.1482,3.1882,3.1159,3.1159,178154,0
2014-05-21,3.1401,3.1482,3.108,3.1241,100536,0
2014-05-22,3.1321,3.1722,3.1321,3.1562,188986,0
2014-05-23,3.1642,3.2364,3.1642,3.2286,266897,0
2014-05-27,3.2446,3.2766,3.2364,3.2766,209522,0
2014-05-28,3.3153,3.3153,3.2097,3.2258,114342,0
2014-05-29,3.2503,3.2503,3.177,3.2014,111887,0
2014-05-30,3.2014,3.2097,3.1364,3.1447,220767,0
2014-06-02,3.169,3.2097,3.0876,3.1283,194239,0
2014-06-03,3.1283,3.2097,3.1283,3.1854,133768,0
2014-06-04,3.177,3.2909,3.177,3.2828,252057,0
2014-06-05,3.3153,3.4371,3.2909,3.3315,474017,0
2014-06-06,3.3315,3.4696,3.3315,3.4696,324392,0
2014-06-09,3.4696,3.5753,3.4291,3.5671,299808,0
2014-06-10,3.5266,3.5753,3.5104,3.5671,229152,0
2014-06-11,3.5182,3.5427,3.3476,3.3886,516807,0
2014-06-12,3.356,3.3886,3.3153,3.3315,385617,0
2014-06-13,3.372,3.4049,3.299,3.3072,199305,0
2014-06-16,3.2746,3.3233,3.2666,3.2666,174427,0
2014-06-17,3.2828,3.4049,3.2828,3.356,209800,0
2014-06-18,3.3233,3.4859,3.3233,3.4371,230421,0
2014-06-19,3.4453,3.4615,3.372,3.3803,170378,0
2014-06-20,3.3803,3.3886,3.2828,3.2909,280259,0
2014-06-23,3.299,3.356,3.299,3.3315,159728,0
2014-06-24,3.3072,3.3803,3.2909,3.3233,201837,0
2014-06-25,3.299,3.4049,3.2909,3.3639,177737,0
2014-06-26,3.3233,3.4128,3.3233,3.372,345714,0
2014-06-27,3.3398,3.4291,3.3398,3.4209,213719,0
2014-06-30,3.4371,3.5266,3.3639,3.4291,271135,0
2014-07-01,3.4371,3.4859,3.3964,3.4615,190416,0
2014-07-02,3.4534,3.4615,3.3639,3.3639,167493,0
2014-07-03,3.3476,3.3639,3.2828,3.3072,278754,0
2014-07-07,3.3315,3.3964,3.3153,3.3476,120396,0
2014-07-08,3.3476,3.356,3.2422,3.2503,341580,0
2014-07-09,3.2503,3.2746,3.2177,3.2177,351438,0
2014-07-10,3.2014,3.2258,3.1204,3.2097,211500,0
2014-07-11,3.2177,3.2503,3.169,3.169,238734,0
2014-07-14,3.169,3.2014,3.169,3.1854,249912,0
2014-07-15,3.1854,3.2177,3.1364,3.1364,193386,0
2014-07-16,3.169,3.177,3.0959,3.1447,392076,0
2014-07-17,3.1528,3.1528,3.1041,3.1041,100739,0
2014-07-18,3.1121,3.1528,3.1041,3.1204,212590,0
2014-07-21,3.1364,3.1364,3.0959,3.0959,122218,0
2014-07-22,3.1364,3.2746,3.1283,3.2585,300241,0
2014-07-23,3.2909,3.3398,3.2909,3.3315,216128,0
2014-07-24,3.3398,3.4779,3.3233,3.4615,612802,0
2014-07-25,3.4291,3.4859,3.2828,3.3233,253734,0
2014-07-28,3.3315,3.3398,3.2503,3.2909,266687,0
2014-07-29,3.2909,3.3072,3.2341,3.2828,176639,0
2014-07-30,3.2909,3.299,3.2177,3.2422,234321,0
2014-07-31,3.2341,3.2341,3.1447,3.1528,354426,0
2014-08-01,3.169,3.1854,3.0876,3.0959,333620,0
2014-08-04,3.0959,3.1854,3.0959,3.169,178225,0
2014-08-05,3.169,3.1934,3.1364,3.1447,155548,0
2014-08-06,3.1364,3.169,3.1364,3.1528,148486,0
2014-08-07,3.1447,3.169,3.1204,3.1364,158594,0
2014-08-08,3.1364,3.2503,3.1364,3.169,334329,0
2014-08-11,3.2341,3.3803,3.2097,3.3315,696408,0
2014-08-12,3.3072,3.3886,3.2585,3.2585,302047,0
2014-08-13,3.2585,3.3315,3.2585,3.2909,157625,0
2014-08-14,3.2666,3.3072,3.2585,3.299,214535,0
2014-08-15,3.0876,3.1121,2.8521,2.917,1743705,0
2014-08-18,2.9252,2.9252,2.7221,2.7871,1380311,0
2014-08-19,2.8035,2.9252,2.7626,2.8438,491770,0
2014-08-20,2.8845,2.8845,2.779,2.8115,311690,0
2014-08-21,2.8115,2.909,2.7709,2.8603,521059,0
2014-08-22,2.917,2.9741,2.8766,2.9416,421692,0
2014-08-25,2.909,2.9659,2.8766,2.917,596590,0
2014-08-26,2.8927,2.9495,2.8927,2.909,259664,0
2014-08-27,2.909,2.9495,2.8845,2.8927,291740,0
2014-08-28,2.9236,2.9894,2.9155,2.9155,338632,0
2014-08-29,2.8906,3.006,2.8906,2.9731,235177,0
2014-09-02,3.0143,3.0389,2.9731,3.0389,276016,0
2014-09-03,3.0471,3.0717,3.0223,3.0223,299979,0
2014-09-04,3.006,3.0308,2.8991,2.9155,314262,0
2014-09-05,2.9648,2.9894,2.8991,2.94,304809,0
2014-09-08,2.94,2.9978,2.94,2.94,193683,0
2014-09-09,2.9648,3.0223,2.9236,2.94,289504,0
2014-09-10,2.94,2.9731,2.9071,2.9071,233473,0
2014-09-11,2.8906,2.9483,2.8661,2.874,476374,0
2014-09-12,2.9155,2.94,2.8824,2.8991,277627,0
2014-09-15,2.874,2.9318,2.8248,2.8248,311049,0
2014-09-16,2.8165,2.8824,2.6765,2.693,576247,0
2014-09-17,2.6436,2.7753,2.6188,2.726,381345,0
2014-09-18,2.6765,2.7753,2.6601,2.7341,254553,0
2014-09-19,2.693,2.7589,2.6601,2.6601,443031,0
2014-09-22,2.6601,2.6682,2.4706,2.479,837848,0
2014-09-23,2.4296,2.4954,2.3965,2.4706,409289,0
2014-09-24,2.4376,2.479,2.4212,2.4212,374990,0
2014-09-25,2.4541,2.4624,2.4047,2.4296,309416,0
2014-09-26,2.3965,2.4872,2.3965,2.4541,254078,0
2014-09-29,2.4047,2.4706,2.3884,2.3884,368503,0
2014-09-30,2.3965,2.4954,2.3965,2.4212,521003,0
2014-10-01,2.4296,2.4624,2.3965,2.3965,401844,0
2014-10-02,2.4296,2.4541,2.372,2.4376,333971,0
2014-10-03,2.4624,2.6436,2.4376,2.586,391068,0
2014-10-06,2.6354,2.6601,2.4706,2.479,260888,0
2014-10-07,2.479,2.479,2.3884,2.3884,362051,0
2014-10-08,2.4047,2.4954,2.3884,2.4461,345586,0
2014-10-09,2.4706,2.479,2.2978,2.3141,343792,0
2014-10-10,2.306,2.3141,2.1742,2.1742,775920,0
2014-10-13,2.1908,2.3225,2.1824,2.2895,235441,0
2014-10-14,2.2565,2.3141,2.1988,2.2483,252127,0
2014-10-15,2.207,2.306,2.1988,2.2235,142007,0
2014-10-16,2.1988,2.2895,2.1988,2.2401,228314,0
2014-10-17,2.2565,2.2895,2.2235,2.2235,191480,0
2014-10-20,2.2235,2.2978,2.2235,2.2647,171677,0
2014-10-21,2.2731,2.306,2.2235,2.2235,164811,0
2014-10-22,2.2647,2.2813,2.2401,2.2483,152674,0
2014-10-23,2.2565,2.2895,2.2401,2.2647,221000,0
2014-10-24,2.2647,2.2647,2.2319,2.2401,195749,0
2014-10-27,2.3225,2.3307,2.2235,2.2235,172134,0
2014-10-28,2.2401,2.2813,2.2235,2.2813,109486,0
2014-10-29,2.306,2.306,2.2401,2.2565,187167,0
2014-10-30,2.2401,2.2978,2.2235,2.2895,172799,0
2014-10-31,2.2895,2.3472,2.2813,2.3472,267071,0
2014-11-03,2.372,2.3965,2.2731,2.2813,236161,0
2014-11-04,2.2895,2.3388,2.2235,2.2235,197734,0
2014-11-05,2.2483,2.2483,2.1661,2.1661,265576,0
2014-11-06,2.2319,2.2319,2.1492,2.1492,238577,0
2014-11-07,2.1412,2.2483,2.1412,2.2483,297625,0
2014-11-10,2.2319,2.2978,2.1824,2.1908,308170,0
2014-11-11,2.2155,2.2155,2.0261,2.059,948728,0
2014-11-12,2.059,2.059,1.9435,1.9847,759545,0
2014-11-13,1.9518,1.9766,1.8117,1.8364,534449,0
2014-11-14,1.8364,2.059,1.82,1.993,1032001,0
2014-11-17,1.9518,2.0011,1.8858,1.8942,416633,0
2014-11-18,1.8942,2.0176,1.8942,2.0095,411976,0
2014-11-19,2.0095,2.0424,2.0011,2.0095,250515,0
2014-11-20,2.0176,2.0754,2.0011,2.0341,305283,0
2014-11-21,2.0754,2.2483,2.0754,2.1412,1005340,0
2014-11-24,2.2155,2.2565,2.1579,2.2483,503210,0
2014-11-25,2.2647,2.2647,2.2235,2.2401,290504,0
2014-11-26,2.2401,2.3472,2.2319,2.3225,414901,0
2014-11-28,2.3958,2.4627,2.3707,2.3873,252789,0
2014-12-01,2.3707,2.3707,2.2449,2.27,403049,0
2014-12-02,2.2114,2.3454,2.2114,2.2449,309848,0
2014-12-03,2.2449,2.4124,2.2449,2.3372,412005,0
2014-12-04,2.3789,2.4208,2.3204,2.3789,325274,0
2014-12-05,2.4208,2.4711,2.3707,2.4461,316172,0
2014-12-08,2.4627,2.4711,2.2617,2.2617,464744,0
2014-12-09,2.2617,2.4208,2.2449,2.3035,331928,0
2014-12-10,2.3035,2.4124,2.3035,2.3621,251436,0
2014-12-11,2.3372,2.3621,2.2199,2.27,239682,0
2014-12-12,2.2534,2.2951,2.0523,2.0691,335120,0
2014-12-15,2.0943,2.1109,1.9853,2.0018,390195,0
2014-12-16,1.9853,2.0271,1.9602,1.9686,144755,0
2014-12-17,1.9434,1.977,1.8848,1.8932,343226,0
2014-12-18,1.9266,1.9517,1.9184,1.9266,187695,0
2014-12-19,1.9184,2.0943,1.9184,2.0943,301420,0
2014-12-22,2.0943,2.1191,1.9602,1.9853,135832,0
2014-12-23,2.0187,2.0271,1.9853,1.9853,90888,0
2014-12-24,1.977,2.0018,1.9434,1.9686,76581,0
2014-12-26,1.9434,2.0691,1.9434,2.0606,124104,0
2014-12-29,2.0356,2.0775,1.977,2.0271,107680,0
2014-12-30,1.9602,2.0523,1.9517,1.9853,255070,0
2014-12-31,1.9686,2.0271,1.9434,1.977,429228,0
2015-01-02,1.9937,2.0356,1.9686,1.9853,99411,0
2015-01-05,2.0271,2.0775,1.9937,2.0606,133798,0
2015-01-06,2.0439,2.0439,1.8512,1.8848,532363,0
2015-01-07,1.9099,1.9099,1.8178,1.8429,413115,0
2015-01-08,1.8763,1.9434,1.8429,1.935,172035,0
2015-01-09,1.9434,1.9434,1.8763,1.8763,130061,0
2015-01-12,1.8763,1.8932,1.8429,1.868,141678,0
2015-01-13,1.9014,1.9014,1.8094,1.8178,209213,0
2015-01-14,1.8011,1.868,1.8011,1.8345,172950,0
2015-01-15,1.8261,1.8597,1.7843,1.8011,116054,0
2015-01-16,1.8011,1.8178,1.8011,1.8011,57401,0
2015-01-20,1.8094,1.8178,1.7005,1.7925,308555,0
2015-01-21,1.7757,1.8345,1.7592,1.7757,201016,0
2015-01-22,1.7675,1.7843,1.7424,1.7424,281752,0
2015-01-23,1.7171,1.7675,1.7089,1.734,128685,0
2015-01-26,1.7171,1.7757,1.7171,1.7507,153109,0
2015-01-27,1.7592,1.7843,1.7424,1.7592,62573,0
2015-01-28,1.7507,1.7925,1.7256,1.7256,72690,0
2015-01-29,1.7171,1.734,1.7005,1.7005,148546,0
2015-01-30,1.6838,1.7171,1.6752,1.6838,127752,0
2015-02-02,1.6838,1.7424,1.6838,1.7171,67416,0
2015-02-03,1.7256,1.8094,1.7256,1.8011,153495,0
2015-02-04,1.8178,1.8848,1.8178,1.8597,116397,0
2015-02-05,1.8848,1.8848,1.8094,1.8345,81646,0
2015-02-06,1.8178,1.8429,1.8178,1.8261,101490,0
2015-02-09,1.8178,1.8345,1.8094,1.8178,48201,0
2015-02-10,1.8261,1.8261,1.7592,1.7925,114963,0
2015-02-11,1.7757,1.8429,1.7757,1.8429,41094,0
2015-02-12,1.8429,1.868,1.8178,1.8345,52551,0
2015-02-13,1.8178,1.8597,1.8178,1.8597,190524,0
2015-02-17,1.868,1.8848,1.8429,1.8763,130937,0
2015-02-18,1.8932,2.0018,1.8848,2.0018,117433,0
2015-02-19,2.0105,2.0105,1.9602,1.9853,46169,0
2015-02-20,1.977,2.1611,1.9602,2.1276,276981,0
2015-02-23,2.1443,2.2114,2.1276,2.1443,323645,0
2015-02-24,2.153,2.1695,2.0857,2.136,180308,0
2015-02-25,2.1026,2.1611,2.1026,2.1109,122156,0
2015-02-26,2.1026,2.153,2.0943,2.1026,165038,0
2015-02-27,2.4627,2.6636,2.3454,2.5633,1964607,0
2015-03-02,2.6134,2.8565,2.5968,2.7978,1286314,0
2015-03-03,2.8061,2.8397,2.6973,2.7811,446958,0
2015-03-04,2.6973,2.7475,2.58,2.7224,644292,0
2015-03-05,2.6973,2.7392,2.6134,2.6723,204736,0
2015-03-06,2.6889,2.6889,2.5882,2.6052,226704,0
2015-03-09,2.6385,2.647,2.5467,2.6052,238759,0
2015-03-10,2.5633,2.6052,2.4293,2.4711,336891,0
2015-03-11,2.4376,2.4627,2.3873,2.404,300360,0
2015-03-12,2.3873,2.622,2.3621,2.5467,212257,0
2015-03-13,2.5297,2.5717,2.4376,2.4711,200915,0
2015-03-16,2.5467,2.5467,2.3621,2.3873,235536,0
2015-03-17,2.3621,2.5467,2.3454,2.5297,216319,0
2015-03-18,2.553,2.553,2.3829,2.4085,278834,0
2015-03-19,2.4085,2.4681,2.366,2.4001,131601,0
2015-03-20,2.417,2.4425,2.3829,2.3914,191363,0
2015-03-23,2.3829,2.5107,2.3829,2.5107,117502,0
2015-03-24,2.5022,2.5362,2.434,2.4681,60279,0
2015-03-25,2.451,2.4596,2.417,2.4425,56518,0
2015-03-26,2.4596,2.4596,2.3829,2.4001,75086,0
2015-03-27,2.4001,2.4254,2.3744,2.3829,33724,0
2015-03-30,2.4767,2.6213,2.4767,2.5618,436284,0
2015-03-31,2.5787,2.5787,2.4767,2.5362,114572,0
2015-04-01,2.5107,2.6724,2.5107,2.6724,334175,0
2015-04-02,2.6467,2.7659,2.6467,2.6978,239705,0
2015-04-06,2.6636,2.8256,2.6636,2.7914,201516,0
2015-04-07,2.8,2.8256,2.7403,2.7743,196281,0
2015-04-08,2.7403,2.817,2.7403,2.8085,223724,0
2015-04-09,2.7659,2.868,2.6808,2.7403,378063,0
2015-04-10,2.7403,2.8766,2.6724,2.7321,352036,0
2015-04-13,2.7148,2.7659,2.6808,2.7403,140295,0
2015-04-14,2.7743,2.783,2.6636,2.783,277070,0
2015-04-15,2.8,2.8085,2.7321,2.8,182041,0
2015-04-16,2.8,2.8766,2.783,2.8596,144055,0
2015-04-17,2.8596,2.8596,2.7574,2.8256,127021,0
2015-04-20,2.8339,2.851,2.7914,2.8085,136400,0
2015-04-21,2.8,2.817,2.6893,2.7659,329918,0
2015-04-22,2.783,2.868,2.7148,2.8424,303485,0
2015-04-23,2.851,3.0382,2.8339,2.9957,289641,0
2015-04-24,3.0126,3.0126,2.9106,2.9276,144426,0
2015-04-27,2.9191,2.9701,2.9191,2.9617,102109,0
2015-04-28,2.9873,2.9957,2.9363,2.9786,59808,0
2015-04-29,2.9786,2.9957,2.9363,2.9786,118677,0
2015-04-30,2.9786,2.9873,2.9191,2.9363,181893,0
2015-05-01,2.9191,2.9276,2.6297,2.6978,572000,0
2015-05-04,2.6978,2.8339,2.6808,2.8256,143588,0
2015-05-05,2.8,2.9019,2.8,2.8339,184126,0
2015-05-06,2.8339,2.8596,2.8085,2.8085,130203,0
2015-05-07,2.8339,2.8339,2.7234,2.7488,238620,0
2015-05-08,2.7659,2.783,2.6297,2.7743,170848,0
2015-05-11,2.7743,2.851,2.7743,2.851,207862,0
2015-05-12,2.8339,2.8339,2.7321,2.7488,197617,0
2015-05-13,2.7234,2.817,2.7234,2.8,107398,0
2015-05-14,2.7914,2.851,2.783,2.8256,149344,0
2015-05-15,2.5618,2.6808,2.4425,2.5618,750651,0
2015-05-18,2.5446,2.5957,2.3744,2.4254,473694,0
2015-05-19,2.4085,2.485,2.3914,2.4596,172376,0
2015-05-20,2.4767,2.5702,2.3914,2.519,344868,0
2015-05-21,2.5276,2.553,2.4681,2.5446,109746,0
2015-05-22,2.5107,2.5957,2.5107,2.5787,155690,0
2015-05-26,2.553,2.6381,2.5107,2.5702,220430,0
2015-05-27,2.553,2.5618,2.4425,2.5022,199285,0
2015-05-28,2.4935,2.5022,2.434,2.485,85023,0
2015-05-29,2.4935,2.4935,2.434,2.485,113859,0
2015-06-01,2.4935,2.5107,2.4425,2.4596,116324,0
2015-06-02,2.485,2.553,2.4596,2.5362,47905,0
2015-06-03,2.5107,2.553,2.5107,2.5276,62865,0
2015-06-04,2.485,2.519,2.4425,2.4425,109159,0
2015-06-05,2.451,2.4681,2.4085,2.434,67211,0
2015-06-08,2.3914,2.4935,2.3914,2.4596,104222,0
2015-06-09,2.417,2.5872,2.4001,2.553,174846,0
2015-06-10,2.553,2.6213,2.5362,2.6127,188160,0
2015-06-11,2.5787,2.7574,2.5787,2.6467,344677,0
2015-06-12,2.6553,2.6893,2.6213,2.6893,255567,0
2015-06-15,2.6893,2.8596,2.6808,2.7743,427825,0
2015-06-16,2.7574,2.7914,2.5957,2.7659,335703,0
2015-06-17,2.7488,2.7914,2.7064,2.7659,177077,0
2015-06-18,2.7659,2.7914,2.7234,2.783,176254,0
2015-06-19,2.7403,2.8,2.7234,2.7403,277070,0
2015-06-22,2.7574,2.7574,2.5957,2.6213,411608,0
2015-06-23,2.6796,2.8092,2.6105,2.8092,348572,0
2015-06-24,2.766,2.8437,2.7228,2.7919,224322,0
2015-06-25,2.8006,2.8785,2.7574,2.8352,255789,0
2015-06-26,2.7919,2.8352,2.7486,2.8092,182675,0
2015-06-29,2.8092,2.8179,2.6364,2.6624,234735,0
2015-06-30,2.6796,2.8006,2.619,2.7834,246334,0
2015-07-01,2.7834,2.8006,2.6105,2.6105,262154,0
2015-07-02,2.6969,2.7919,2.6624,2.7574,314562,0
2015-07-06,2.7055,2.7228,2.5932,2.619,359565,0
2015-07-07,2.6105,2.6105,2.4376,2.5326,346260,0
2015-07-08,2.5326,2.5584,2.3771,2.3944,324625,0
2015-07-09,2.5067,2.6796,2.4807,2.4894,283557,0
2015-07-10,2.619,2.6451,2.5414,2.5846,191699,0
2015-07-13,2.6105,2.6709,2.5846,2.6105,91857,0
2015-07-14,2.6277,2.6277,2.5584,2.5674,46536,0
2015-07-15,2.5498,2.5759,2.4807,2.4894,96733,0
2015-07-16,2.4894,2.5414,2.4807,2.5326,80521,0
2015-07-17,2.5154,2.5326,2.4547,2.4807,116036,0
2015-07-20,2.4547,2.4722,2.4028,2.4203,120317,0
2015-07-21,2.4289,2.5067,2.4115,2.4722,45003,0
2015-07-22,2.4635,2.4722,2.4203,2.4203,47894,0
2015-07-23,2.4028,2.4547,2.3771,2.3771,132928,0
2015-07-24,2.3597,2.3944,2.2646,2.2992,159074,0
2015-07-27,2.2561,2.2819,2.1435,2.2646,314791,0
2015-07-28,2.2819,2.3336,2.2302,2.3166,170294,0
2015-07-29,2.3252,2.3683,2.308,2.3683,90931,0
2015-07-30,2.3683,2.4028,2.3425,2.3683,36904,0
2015-07-31,2.3597,2.4028,2.3336,2.3857,69762,0
2015-08-03,2.3771,2.3771,2.3425,2.3597,32560,0
2015-08-04,2.3513,2.3513,2.308,2.3336,55878,0
2015-08-05,2.3513,2.3771,2.3425,2.3597,122978,0
2015-08-06,2.3336,2.3771,2.2992,2.3252,69540,0
2015-08-07,2.3425,2.3771,2.3425,2.3597,51365,0
2015-08-10,2.3771,2.5498,2.3513,2.5067,200259,0
2015-08-11,2.4635,2.5846,2.4635,2.4981,187780,0
2015-08-12,2.6105,2.6105,2.3944,2.5414,393924,0
2015-08-13,2.5154,2.5326,2.4807,2.5067,106321,0
2015-08-14,2.5067,2.5154,2.4203,2.4981,96601,0
2015-08-17,2.4635,2.5067,2.4463,2.4722,86537,0
2015-08-18,2.4807,2.5067,2.4635,2.5067,42228,0
2015-08-19,2.5154,2.5154,2.4635,2.4981,55415,0
2015-08-20,2.4606,2.5046,2.4079,2.4344,149404,0
2015-08-21,2.3377,2.3728,2.2147,2.2761,357296,0
2015-08-24,2.0213,2.1707,1.9335,2.1268,359072,0
2015-08-25,2.162,2.2147,2.1003,2.1268,100134,0
2015-08-26,2.1443,2.1795,2.1092,2.1531,78512,0
2015-08-27,2.162,2.3728,2.162,2.3377,99906,0
2015-08-28,2.3728,2.4606,2.3288,2.3904,111627,0
2015-08-31,2.4168,2.452,2.3904,2.452,79880,0
2015-09-01,2.4168,2.5485,2.3992,2.4872,133246,0
2015-09-02,2.531,2.531,2.4255,2.531,107985,0
2015-09-03,2.531,2.5662,2.4872,2.5046,74303,0
2015-09-04,2.4872,2.5223,2.4168,2.4872,147356,0
2015-09-08,2.5398,2.5398,2.3904,2.443,145990,0
2015-09-09,2.4783,2.5046,2.4344,2.452,133815,0
2015-09-10,2.4695,2.5485,2.364,2.4783,175263,0
2015-09-11,2.4606,2.4606,2.4255,2.443,65997,0
2015-09-14,2.4255,2.4606,2.3992,2.452,81701,0
2015-09-15,2.4255,2.4783,2.3904,2.452,72142,0
2015-09-16,2.4695,2.4783,2.4255,2.4695,82155,0
2015-09-17,2.4695,2.4783,2.443,2.4606,107309,0
2015-09-18,2.443,2.5046,2.4255,2.4344,149062,0
2015-09-21,2.4606,2.5223,2.4606,2.5133,121527,0
2015-09-22,2.5133,2.5133,2.4606,2.4783,65428,0
2015-09-23,2.4606,2.5837,2.4606,2.5133,164765,0
2015-09-24,2.4783,2.5398,2.4344,2.4606,111896,0
2015-09-25,2.4783,2.5223,2.4255,2.4344,122664,0
2015-09-28,2.3817,2.452,2.3465,2.3904,109356,0
2015-09-29,2.4079,2.4695,2.4079,2.443,95583,0
2015-09-30,2.4872,2.4959,2.4344,2.4872,80789,0
2015-10-01,2.452,2.531,2.452,2.5223,98653,0
2015-10-02,2.5046,2.6805,2.4959,2.6453,296874,0
2015-10-05,2.654,2.8737,2.5837,2.7946,460340,0
2015-10-06,2.7507,2.8562,2.6805,2.8122,341251,0
2015-10-07,2.8211,2.9441,2.8211,2.9441,317697,0
2015-10-08,2.9001,2.9881,2.9001,2.9881,331352,0
2015-10-09,2.9881,2.9881,2.9617,2.9792,112537,0
2015-10-12,2.9881,2.9881,2.9353,2.9617,151201,0
2015-10-13,2.9001,2.9617,2.8386,2.9265,237705,0
2015-10-14,2.9089,2.9792,2.8913,2.8913,155093,0
2015-10-15,2.9178,2.9178,2.8737,2.9178,187068,0
2015-10-16,2.9178,2.9528,2.8649,2.9001,156801,0
2015-10-19,2.8298,2.9617,2.8298,2.9528,176266,0
2015-10-20,2.9617,2.9617,2.9089,2.9441,94178,0
2015-10-21,2.9265,2.9353,2.8122,2.8298,170910,0
2015-10-22,2.8211,2.8649,2.6891,2.8122,323159,0
2015-10-23,2.8562,2.9441,2.7946,2.9441,265355,0
2015-10-26,2.9353,3.067,2.9265,2.9881,353654,0
2015-10-27,2.9441,2.9967,2.8649,2.9001,176486,0
2015-10-28,2.9441,2.9967,2.9265,2.9704,186499,0
2015-10-29,2.9792,3.1813,2.9792,3.1462,747132,0
2015-10-30,3.1638,3.2077,3.1285,3.155,237932,0
2015-11-02,3.155,3.2254,3.111,3.2077,116109,0
2015-11-03,3.2077,3.2516,3.0407,3.1462,291183,0
2015-11-04,3.1638,3.2693,3.1374,3.2341,297311,0
2015-11-05,3.2341,3.2341,3.1638,3.1813,121300,0
2015-11-06,3.1638,3.1725,3.0582,3.155,169773,0
2015-11-09,3.1638,3.2605,3.155,3.2163,144567,0
2015-11-10,3.1902,3.2254,3.0496,3.1462,186840,0
2015-11-11,3.1023,3.1023,3.0319,3.0407,116406,0
2015-11-12,2.9967,3.0407,2.8913,2.9265,233153,0
2015-11-13,3.0759,3.2868,2.8211,2.9089,716526,0
2015-11-16,2.8562,3.0582,2.8386,3.0496,155436,0
2015-11-17,3.0847,3.0847,2.9704,3.0232,119025,0
2015-11-18,3.0232,3.0935,2.9967,3.0847,120047,0
2015-11-19,3.067,3.1023,3.0319,3.0847,70093,0
2015-11-20,3.0232,3.067,2.9792,3.0232,71344,0
2015-11-23,3.0746,3.0746,2.9051,3.0388,202553,0
2015-11-24,2.9765,3.0746,2.9318,3.0746,33499,0
2015-11-25,3.0119,3.1279,2.9943,3.0565,57232,0
2015-11-27,3.021,3.0388,2.9853,3.0031,51171,0
2015-11-30,3.0388,3.1279,3.0298,3.0834,171130,0
2015-12-01,3.1367,3.1456,3.0565,3.119,133841,0
2015-12-02,3.119,3.1635,3.0922,3.11,74102,0
2015-12-03,3.0746,3.1456,3.0746,3.1011,70433,0
2015-12-04,3.119,3.119,3.0388,3.11,89662,0
2015-12-07,3.0922,3.0922,2.9943,3.0031,114910,0
2015-12-08,2.9943,3.0031,2.9495,2.9765,59420,0
2015-12-09,2.9943,3.0565,2.9407,2.9765,76870,0
2015-12-10,2.9407,3.0655,2.9407,3.021,90671,0
2015-12-11,3.0119,3.0119,2.9318,2.9407,115472,0
2015-12-14,2.9587,2.9587,2.8516,2.8961,157569,0
2015-12-15,2.8426,2.9587,2.8426,2.9318,137916,0
2015-12-16,2.8961,3.0475,2.8961,3.0475,143750,0
2015-12-17,3.0746,3.0746,2.9495,2.9674,76870,0
2015-12-18,3.0119,3.0119,2.8961,2.8961,153737,0
2015-12-21,2.914,2.9943,2.914,2.9587,86743,0
2015-12-22,2.9407,3.0388,2.9407,2.9765,83160,0
2015-12-23,2.9765,3.0119,2.9495,2.9587,68677,0
2015-12-24,2.9318,3.0298,2.9318,3.021,33773,0
2015-12-28,3.0298,3.1992,3.0181,3.119,208392,0
2015-12-29,3.2349,3.2349,3.119,3.2081,150357,0
2015-12-30,3.1992,3.2884,3.1992,3.2349,175631,0
2015-12-31,3.2884,3.3327,3.2525,3.2884,190985,0
2016-01-04,3.2259,3.2614,3.1011,3.1456,308794,0
2016-01-05,3.1903,3.3597,3.1456,3.3597,250278,0
2016-01-06,3.3597,3.5556,3.3417,3.4755,520626,0
2016-01-07,3.3417,3.3773,3.2614,3.2614,321174,0
2016-01-08,3.315,3.4755,3.3061,3.3862,223300,0
2016-01-11,3.3862,3.3862,3.1813,3.2525,294126,0
2016-01-12,3.2525,3.2525,3.1546,3.1813,195277,0
2016-01-13,3.2259,3.2259,3.0922,3.1456,234877,0
2016-01-14,3.0119,3.1917,3.0031,3.1011,203606,0
2016-01-15,3.0119,3.0962,2.9318,3.0119,201072,0
2016-01-19,3.0298,3.11,2.9765,3.0298,135783,0
2016-01-20,2.9853,3.0298,2.8606,2.9853,230895,0
2016-01-21,2.9943,3.061,2.9318,2.9407,161502,0
2016-01-22,3.0298,3.1011,3.0031,3.0655,108538,0
2016-01-25,3.11,3.11,2.5397,2.816,773112,0
2016-01-26,2.8606,3.0118,2.8401,2.9318,156869,0
2016-01-27,2.9495,2.9944,2.9051,2.9407,146507,0
2016-01-28,2.9674,3.119,2.9318,3.11,174076,0
2016-01-29,3.119,3.2525,3.1011,3.2438,186556,0
2016-02-01,3.1456,3.3597,3.1456,3.3061,207409,0
2016-02-02,3.3061,3.3061,3.2081,3.2259,168796,0
2016-02-03,3.2259,3.2525,3.1279,3.1635,209393,0
2016-02-04,3.1635,3.3862,3.1635,3.3685,239461,0
2016-02-05,3.3862,3.3862,3.226,3.2794,131230,0
2016-02-08,3.2349,3.2525,2.8338,2.8695,823198,0
2016-02-09,2.816,2.9406,2.7892,2.7892,309778,0
2016-02-10,2.816,2.9274,2.808,2.816,223365,0
2016-02-11,2.7803,2.8649,2.7625,2.7892,189017,0
2016-02-12,2.7982,2.8784,2.7982,2.816,115274,0
2016-02-16,2.7982,3.0656,2.7982,2.9943,204036,0
2016-02-17,2.9943,3.1903,2.9943,3.1279,177801,0
2016-02-18,3.1279,3.2614,3.119,3.2438,232310,0
2016-02-19,3.1724,3.2476,3.1635,3.2168,123402,0
2016-02-22,3.2349,3.303,3.1367,3.2525,249091,0
2016-02-23,3.2794,3.3045,3.2349,3.2705,202872,0
2016-02-24,3.1992,3.4308,3.1992,3.4308,393077,0
2016-02-25,3.4308,3.5646,3.4042,3.5556,450947,0
2016-02-26,3.5646,3.5646,3.4755,3.5466,293313,0
2016-02-29,3.5466,3.5556,3.2525,3.4755,487256,0
2016-03-01,3.2971,3.5512,3.2438,3.4755,505787,0
2016-03-02,3.4843,3.5646,3.4487,3.5466,379073,0
2016-03-03,3.52,3.6536,3.5021,3.5377,595022,0
2016-03-04,3.52,3.6092,3.5021,3.52,315646,0
2016-03-07,3.5111,3.5913,3.4575,3.4755,336874,0
2016-03-08,3.4487,3.5646,3.3862,3.5377,321866,0
2016-03-09,3.5377,3.6002,3.5021,3.5021,260300,0
2016-03-10,3.52,3.52,3.4398,3.4755,391462,0
2016-03-11,3.3829,3.6265,3.3829,3.6085,570559,0
2016-03-14,3.5995,3.9152,3.5905,3.87,983525,0
2016-03-15,3.834,4.0596,3.5363,3.6897,1370130,0
2016-03-16,3.789,4.0505,3.789,4.0053,916688,0
2016-03-17,4.0145,4.0687,3.8972,4.0505,366032,0
2016-03-18,4.0596,4.0596,3.6085,3.7527,789666,0
2016-03-21,3.7527,3.9242,3.6626,3.7618,602441,0
2016-03-22,3.789,3.8882,3.7077,3.8159,297012,0
2016-03-23,3.8429,3.8429,3.6897,3.6897,308694,0
2016-03-24,3.6717,3.7618,3.6085,3.6987,303276,0
2016-03-28,3.6987,4.0235,3.6897,3.9693,357449,0
2016-03-29,3.9602,3.994,3.6717,3.7527,790233,0
2016-03-30,3.861,4.0415,3.825,3.9693,433812,0
2016-03-31,3.9602,4.0325,3.9468,3.9963,417849,0
2016-04-01,3.9152,4.0596,3.9152,4.0505,324794,0
2016-04-04,4.0596,4.1497,4.0596,4.0955,405047,0
2016-04-05,4.0145,4.2039,3.9784,4.1227,351665,0
2016-04-06,4.1768,4.3843,4.1678,4.3211,556104,0
2016-04-07,4.3481,4.4927,4.3481,4.4113,599512,0
2016-04-08,4.4294,4.6098,4.4294,4.5196,643534,0
2016-04-11,4.5196,4.7721,4.5196,4.7181,646526,0
2016-04-12,4.7813,4.9255,4.7452,4.8533,1007357,0
2016-04-13,4.8533,4.9572,4.7452,4.9075,713998,0
2016-04-14,4.9436,4.9618,4.8624,4.9345,430922,0
2016-04-15,4.8715,4.9618,4.8624,4.8715,683391,0
2016-04-18,4.7813,5.0068,4.7813,4.9618,573627,0
2016-04-19,4.9618,4.9706,4.6549,4.7181,577588,0
2016-04-20,4.709,4.9108,4.7,4.8264,219784,0
2016-04-21,4.8533,4.8984,4.7181,4.7542,239249,0
2016-04-22,4.7362,4.8173,4.701,4.7181,97365,0
2016-04-25,4.6549,4.7181,4.524,4.5286,410536,0
2016-04-26,4.5016,4.5827,4.3481,4.5286,687340,0
2016-04-27,4.5105,4.6189,4.4505,4.5737,160987,0
2016-04-28,4.5917,4.6639,4.5016,4.5016,207752,0
2016-04-29,4.4836,4.5196,4.3753,4.4564,249258,0
2016-05-02,4.4564,4.4564,4.3663,4.4023,220025,0
2016-05-03,4.3391,4.425,4.3301,4.3843,184716,0
2016-05-04,4.3391,4.4836,4.3301,4.4023,150207,0
2016-05-05,4.4023,4.4294,4.3663,4.3663,91108,0
2016-05-06,4.3391,4.4971,4.3391,4.4203,136861,0
2016-05-09,4.4653,4.4927,4.3753,4.3843,162431,0
2016-05-10,4.6189,4.6983,4.4836,4.5917,308749,0
2016-05-11,4.673,4.682,4.4294,4.4564,206018,0
2016-05-12,4.5105,4.5376,4.4564,4.4836,119405,0
2016-05-13,4.4113,4.5557,4.4113,4.5286,119145,0
2016-05-16,4.4836,4.6279,4.4385,4.5917,261478,0
2016-05-17,4.6189,4.6639,4.5105,4.5286,97072,0
2016-05-18,4.5557,4.8624,4.5196,4.7902,734023,0
2016-05-19,4.673,4.7,4.5827,4.6549,289329,0
2016-05-20,4.7,4.7362,4.5827,4.6459,137716,0
2016-05-23,4.6891,4.6891,4.5525,4.6345,126219,0
2016-05-24,4.6436,4.6436,4.5981,4.6162,111243,0
2016-05-25,4.6436,4.6891,4.5981,4.6254,94312,0
2016-05-26,4.6436,4.6436,4.5525,4.589,124929,0
2016-05-27,4.5162,4.5981,4.5162,4.5253,190948,0
2016-05-31,4.5162,4.6436,4.5162,4.6345,494538,0
2016-06-01,4.8257,4.8257,4.5707,4.6072,84898,0
2016-06-02,4.5707,4.6345,4.5253,4.5981,107718,0
2016-06-03,4.6254,4.6254,4.5253,4.5253,98158,0
2016-06-06,4.5162,4.58,4.5162,4.5617,121812,0
2016-06-07,4.5513,4.8894,4.5344,4.7802,652764,0
2016-06-08,4.8257,4.8257,4.5162,4.5343,669797,0
2016-06-09,4.5707,4.589,4.5253,4.58,213841,0
2016-06-10,4.58,4.58,4.5162,4.5525,227993,0
2016-06-13,4.5525,4.5707,4.4524,4.4615,271402,0
2016-06-14,4.4615,4.5525,4.4615,4.5071,150250,0
2016-06-15,4.498,4.589,4.498,4.5525,183046,0
2016-06-16,4.6983,4.7802,4.5525,4.5617,392068,0
2016-06-17,4.6162,4.6162,4.5162,4.5435,164649,0
2016-06-20,4.6436,4.6436,4.5435,4.5525,101741,0
2016-06-21,4.589,4.589,4.5072,4.5525,123572,0
2016-06-22,4.5162,4.5707,4.5145,4.5617,113977,0
2016-06-23,4.5071,4.5525,4.4343,4.4615,354628,0
2016-06-24,4.3887,4.4706,4.3705,4.4068,280511,0
2016-06-27,4.3796,4.4068,4.1064,4.1429,441328,0
2016-06-28,4.2066,4.3978,4.1793,4.3705,304840,0
2016-06-29,4.3796,4.5617,4.3796,4.4797,186625,0
2016-06-30,4.4615,4.498,4.4159,4.4615,144518,0
2016-07-01,4.4159,4.5071,4.3431,4.3887,188944,0
2016-07-05,4.3341,4.5071,4.2977,4.498,203215,0
2016-07-06,4.4797,4.4797,4.3705,4.4068,115690,0
2016-07-07,4.4434,4.4434,4.3705,4.3796,79954,0
2016-07-08,4.3887,4.4615,4.3796,4.4343,126097,0
2016-07-11,4.4524,4.5071,4.4434,4.5071,226461,0
2016-07-12,4.5071,4.6254,4.498,4.5435,253699,0
2016-07-13,4.5162,4.5343,4.4615,4.4888,78326,0
2016-07-14,4.4797,4.5525,4.4797,4.5071,240142,0
2016-07-15,4.4888,4.5343,4.4797,4.5071,69389,0
2016-07-18,4.5071,4.5253,4.4068,4.4159,305019,0
2016-07-19,4.4434,4.4888,4.4251,4.4343,76271,0
2016-07-20,4.4797,4.5071,4.4343,4.4343,51406,0
2016-07-21,4.4159,4.4797,4.4159,4.4524,99184,0
2016-07-22,4.4343,4.5435,4.4343,4.5071,139682,0
2016-07-25,4.4705,4.5162,4.4615,4.5162,61937,0
2016-07-26,4.4705,4.507,4.4251,4.4797,107258,0
2016-07-27,4.5071,4.5525,4.3705,4.5435,185895,0
2016-07-28,4.5435,4.589,4.4888,4.5435,127068,0
2016-07-29,4.5071,4.589,4.4615,4.5525,82090,0
2016-08-01,4.5525,4.7256,4.5343,4.7256,256925,0
2016-08-02,4.7256,4.7529,4.5707,4.5707,135849,0
2016-08-03,4.5707,4.6436,4.5525,4.6072,98922,0
2016-08-04,4.6072,4.6891,4.5707,4.5707,160521,0
2016-08-05,4.5707,4.6618,4.5707,4.6345,119891,0
2016-08-08,4.6345,4.6618,4.5707,4.6618,189925,0
2016-08-09,4.6436,4.6891,4.6345,4.68,154477,0
2016-08-10,4.6618,4.8257,4.6528,4.7619,273288,0
2016-08-11,4.8257,4.9349,4.7074,4.8804,305979,0
2016-08-12,5.0716,5.4448,5.0625,5.3356,1508057,0
2016-08-15,5.29,5.6451,5.1626,5.4994,1041561,0
2016-08-16,5.4994,5.6269,5.404,5.536,451531,0
2016-08-17,5.5998,5.7362,5.545,5.718,551578,0
2016-08-18,5.7362,5.8182,5.5998,5.5998,405973,0
2016-08-19,5.5998,5.6907,5.545,5.6361,229605,0
2016-08-22,5.6088,5.6907,5.4448,5.6634,530285,0
2016-08-23,5.5501,5.6888,5.5409,5.5409,239066,0
2016-08-24,5.5594,5.5963,5.4853,5.4853,572359,0
2016-08-25,5.4761,5.6888,5.4761,5.6888,659744,0
2016-08-26,5.6611,5.6888,5.5317,5.5686,369413,0
2016-08-29,5.6242,5.6334,5.5594,5.6242,346039,0
2016-08-30,5.6334,5.7165,5.6242,5.7073,578143,0
2016-08-31,5.7165,5.7352,5.5686,5.6518,370183,0
2016-09-01,5.6518,5.6518,5.4669,5.5963,605927,0
2016-09-02,5.5778,5.6888,5.5501,5.6888,609749,0
2016-09-06,5.6888,6.4197,5.6703,6.4103,1638198,0
2016-09-07,6.3733,6.5306,6.3178,6.4658,603501,0
2016-09-08,6.475,6.5306,6.3641,6.5122,322703,0
2016-09-09,6.4658,6.4658,6.0218,6.0958,699983,0
2016-09-12,5.9757,6.142,5.8738,6.0404,464244,0
2016-09-13,6.0589,6.1514,5.957,6.0033,389470,0
2016-09-14,5.9294,6.0866,5.9294,6.0311,154373,0
2016-09-15,6.0589,6.1791,5.9941,6.0866,184435,0
2016-09-16,6.0773,6.1606,6.0125,6.142,267581,0
2016-09-19,6.1514,6.1699,6.0404,6.1236,210415,0
2016-09-20,6.1514,6.1514,6.0066,6.0681,122789,0
2016-09-21,6.1144,6.2901,6.1051,6.1791,166607,0
2016-09-22,6.1975,6.2531,6.0635,6.1328,161691,0
2016-09-23,6.1328,6.1328,5.9941,6.0866,121552,0
2016-09-26,6.0033,6.0033,5.8091,5.8461,345888,0
2016-09-27,5.9015,5.9941,5.7906,5.9202,275724,0
2016-09-28,5.9601,6.0125,5.8832,5.957,100316,0
2016-09-29,5.9015,5.9386,5.8461,5.8461,140535,0
2016-09-30,5.8184,5.8923,5.8091,5.8461,204924,0
2016-10-03,5.8738,6.1051,5.8276,6.0866,417645,0
2016-10-04,6.1328,6.1328,5.9386,6.1051,313242,0
2016-10-05,6.1051,6.2531,6.0681,6.1791,347954,0
2016-10-06,6.2439,6.2993,6.1051,6.1144,315716,0
2016-10-07,6.1051,6.1144,5.9015,5.9478,207669,0
2016-10-10,6.0125,6.0372,5.7444,5.7628,335944,0
2016-10-11,5.7628,5.8184,5.5409,5.587,459129,0
2016-10-12,5.587,5.6611,5.5223,5.5501,152462,0
2016-10-13,5.5223,5.5317,5.3743,5.4576,266277,0
2016-10-14,5.4484,5.4484,5.2263,5.3187,331488,0
2016-10-17,5.3373,5.3789,5.143,5.1801,440076,0
2016-10-18,5.1801,5.3836,4.9766,5.3651,425971,0
2016-10-19,5.2726,5.4204,5.2726,5.3743,152669,0
2016-10-20,5.3187,5.3187,5.1709,5.2448,144841,0
2016-10-21,5.2263,5.2448,5.1245,5.1338,187434,0
2016-10-24,5.1061,5.2911,5.1061,5.2634,162327,0
2016-10-25,5.2541,5.2541,5.0969,5.1245,133128,0
2016-10-26,5.1338,5.1524,5.0414,5.1061,152656,0
2016-10-27,5.1338,5.1338,4.9119,4.9488,260698,0
2016-10-28,4.9488,5.0135,4.8101,4.9673,291154,0
2016-10-31,4.9119,5.0877,4.8285,4.9859,353654,0
2016-11-01,4.9951,5.0135,4.7367,4.8564,314863,0
2016-11-02,4.8193,4.9119,4.7731,4.9119,272672,0
2016-11-03,4.9211,4.9211,4.7638,4.7638,141560,0
2016-11-04,4.7638,4.7731,4.6343,4.6435,455252,0
2016-11-07,4.6713,4.6741,4.6158,4.6343,325466,0
2016-11-08,4.6158,5.0691,4.6158,4.9303,569649,0
2016-11-09,4.884,5.1985,4.8193,5.1709,483615,0
2016-11-10,5.1801,5.2263,4.9766,5.1801,359192,0
2016-11-11,5.1893,5.3467,5.1153,5.2171,455171,0
2016-11-14,4.9211,4.9859,4.4679,4.5418,846078,0
2016-11-15,4.5511,4.8101,4.5511,4.7823,369206,0
2016-11-16,4.8101,5.0691,4.7907,4.9303,516888,0
2016-11-17,4.9488,4.9951,4.7916,4.7916,166105,0
2016-11-18,4.7731,4.8101,4.6621,4.6621,320114,0
2016-11-21,4.6435,4.8378,4.6435,4.7546,260354,0
2016-11-22,4.8009,4.8933,4.7268,4.7546,218721,0
2016-11-23,4.7616,5.1482,4.7333,5.0917,432702,0
2016-11-25,5.1672,5.1672,4.8748,4.8936,179336,0
2016-11-28,4.8842,4.9643,4.7428,4.8466,292263,0
2016-11-29,4.8748,5.1105,4.8654,5.0069,255754,0
2016-11-30,5.0069,5.2331,5.0069,5.2142,335554,0
2016-12-01,5.1766,5.2236,4.9502,5.1011,331497,0
2016-12-02,5.1105,5.2001,5.1011,5.1199,205050,0
2016-12-05,5.1199,5.2236,5.0267,5.1482,210105,0
2016-12-06,5.1293,5.2048,5.1293,5.1766,147923,0
2016-12-07,5.2048,5.2331,5.1482,5.1577,151289,0
2016-12-08,5.1766,5.252,4.9676,5.1766,360660,0
2016-12-09,5.1293,5.2236,5.1105,5.1954,197783,0
2016-12-12,5.1577,5.1954,4.8371,5.0163,301562,0
2016-12-13,5.0727,5.1577,5.0272,5.0445,202496,0
2016-12-14,4.9879,5.1387,4.9408,4.9502,281450,0
2016-12-15,4.9974,5.1293,4.9125,5.0823,207955,0
2016-12-16,5.0069,5.2425,4.9974,5.0445,563599,0
2016-12-19,4.9314,5.0445,4.8371,4.856,208820,0
2016-12-20,4.8842,5.0445,4.8466,5.0069,288037,0
2016-12-21,4.903,4.9974,4.8748,4.8936,272592,0
2016-12-22,4.8654,5.0351,4.8654,4.9596,284607,0
2016-12-23,4.9502,5.0378,4.8842,4.9408,125093,0
2016-12-27,4.9125,4.9125,4.639,4.7522,520839,0
2016-12-28,4.7616,4.8607,4.606,4.7145,513976,0
2016-12-29,4.7145,4.8371,4.6343,4.7522,396913,0
2016-12-30,4.7616,4.7899,4.639,4.6768,373277,0
2017-01-03,4.6768,4.8654,4.6768,4.856,139790,0
2017-01-04,4.856,4.8936,4.7616,4.8182,312445,0
2017-01-05,4.8277,4.8724,4.7333,4.7711,261421,0
2017-01-06,4.7899,4.7899,4.6485,4.7333,224863,0
2017-01-09,4.7333,4.8371,4.6768,4.7805,185647,0
2017-01-10,4.7993,4.8621,4.6768,4.7522,591245,0
2017-01-11,4.7051,4.856,4.6862,4.8182,314497,0
2017-01-12,4.7805,4.9643,4.7805,4.9502,186227,0
2017-01-13,4.9125,4.9974,4.8654,4.9408,212495,0
2017-01-17,4.8936,4.9974,4.8087,4.8182,203307,0
2017-01-18,4.8182,4.9974,4.7805,4.8936,235628,0
2017-01-19,4.8842,5.1625,4.8842,5.1293,363448,0
2017-01-20,5.1293,5.2425,5.0823,5.186,316454,0
2017-01-23,5.1482,5.2331,5.1482,5.1954,151881,0
2017-01-24,5.1766,5.2708,5.1387,5.1482,142098,0
2017-01-25,5.1954,5.2142,5.1293,5.1954,76055,0
2017-01-26,5.186,5.2142,5.0917,5.1105,133227,0
2017-01-27,5.1387,5.1577,5.0445,5.1482,142892,0
2017-01-30,5.0917,5.1011,5.0445,5.0633,94468,0
2017-01-31,5.0257,5.153,5.0069,5.0823,116397,0
2017-02-01,5.1199,5.2142,5.0445,5.186,98341,0
2017-02-02,5.1482,5.1954,5.0917,5.1199,98575,0
2017-02-03,5.1105,5.2331,5.0917,5.1672,97588,0
2017-02-06,5.1482,5.1577,5.0164,5.0539,116505,0
2017-02-07,5.0539,5.1011,5.0445,5.0823,59784,0
2017-02-08,5.1011,5.186,5.0917,5.1199,142769,0
2017-02-09,5.1011,5.1662,5.0823,5.0917,95876,0
2017-02-10,5.1293,5.186,5.1011,5.1766,99985,0
2017-02-13,5.1482,5.2708,5.1482,5.2048,156009,0
2017-02-14,5.1766,5.1766,4.8983,4.9785,344441,0
2017-02-15,4.969,4.9974,4.8654,4.903,195666,0
2017-02-16,4.9408,4.9879,4.823,4.8371,126110,0
2017-02-17,4.8087,4.8182,4.7145,4.7428,209770,0
2017-02-21,4.7711,4.9314,4.7616,4.856,154546,0
2017-02-22,4.8277,4.8654,4.7333,4.7333,229443,0
2017-02-23,4.779,4.8464,4.7213,4.779,224817,0
2017-02-24,4.7213,4.8368,4.7213,4.7598,66811,0
2017-02-27,4.7982,4.9714,4.779,4.904,119042,0
2017-02-28,4.8752,4.9375,4.7406,4.7502,192245,0
2017-03-01,4.7982,4.8752,4.7598,4.7694,74849,0
2017-03-02,4.779,4.8368,4.7406,4.779,121681,0
2017-03-03,4.7502,4.8079,4.6636,4.6925,224529,0
2017-03-06,4.731,4.731,4.5002,4.5867,229054,0
2017-03-07,4.5771,4.63,4.4809,4.5387,190873,0
2017-03-08,4.5483,4.5867,4.3655,4.3655,490908,0
2017-03-09,4.4617,4.5502,4.3271,4.404,200019,0
2017-03-10,4.4425,4.5579,4.404,4.5579,145392,0
2017-03-13,4.5867,4.6252,4.4809,4.5194,179306,0
2017-03-14,4.5675,4.5675,4.3175,4.3175,291220,0
2017-03-15,4.3559,4.5867,4.3471,4.4425,220011,0
2017-03-16,4.4809,4.5194,4.3751,4.404,115403,0
2017-03-17,4.404,4.5098,4.3751,4.3751,206250,0
2017-03-20,4.4233,4.4521,4.3848,4.4329,65785,0
2017-03-21,4.4809,4.5675,4.3561,4.3944,136464,0
2017-03-22,4.3367,4.4137,4.2983,4.3271,142863,0
2017-03-23,4.3079,4.4137,4.2791,4.2983,57634,0
2017-03-24,4.2887,4.3559,4.2791,4.2983,66899,0
2017-03-27,4.2791,4.2791,4.2405,4.2694,75346,0
2017-03-28,4.2694,4.4521,4.2694,4.3848,66465,0
2017-03-29,4.3559,4.404,4.2213,4.2213,138418,0
2017-03-30,4.2887,4.3463,4.2309,4.3367,95877,0
2017-03-31,4.3271,4.3271,4.2309,4.2405,147813,0
2017-04-03,4.2309,4.2983,4.2309,4.2501,58807,0
2017-04-04,4.2501,4.2887,4.2405,4.2887,83472,0
2017-04-05,4.2983,4.3271,4.2021,4.2309,127867,0
2017-04-06,4.2117,4.3175,4.1925,4.2117,139427,0
2017-04-07,4.2117,4.2694,4.2021,4.2117,66985,0
2017-04-10,4.2213,4.2597,4.1829,4.1829,114844,0
2017-04-11,4.1925,4.2117,4.1444,4.1444,135184,0
2017-04-12,4.1733,4.2107,4.1155,4.1155,118227,0
2017-04-13,4.1155,4.197,4.0963,4.1155,135898,0
2017-04-17,4.1251,4.3367,4.0964,4.2597,206160,0
2017-04-18,4.2887,4.6059,4.2839,4.529,446678,0
2017-04-19,4.5675,4.6157,4.4521,4.5002,106986,0
2017-04-20,4.4713,4.5675,4.4521,4.5387,187761,0
2017-04-21,4.5579,4.5675,4.5002,4.5483,129631,0
2017-04-24,4.5867,4.6059,4.5194,4.5675,111279,0
2017-04-25,4.5963,4.5963,4.5002,4.5194,112417,0
2017-04-26,4.5098,4.5771,4.4809,4.5194,52774,0
2017-04-27,4.5194,4.6156,4.5002,4.5387,68703,0
2017-04-28,4.5771,4.5771,4.4617,4.4809,120391,0
2017-05-01,4.5098,4.529,4.4521,4.5098,65935,0
2017-05-02,4.5002,4.529,4.4329,4.4425,129507,0
2017-05-03,4.4233,4.5002,4.3367,4.3848,171587,0
2017-05-04,4.3848,4.3848,4.1444,4.1925,241143,0
2017-05-05,4.1925,4.3271,4.1733,4.3271,80233,0
2017-05-08,4.3655,4.3655,4.1637,4.2117,136846,0
2017-05-09,4.2117,4.3751,4.2021,4.2887,97769,0
2017-05-10,4.2597,4.3655,4.2059,4.2117,132891,0
2017-05-11,4.2117,4.3367,4.2021,4.2117,54214,0
2017-05-12,4.2309,4.231,4.1541,4.2309,166403,0
2017-05-15,4.2309,4.3271,4.2117,4.2983,112458,0
2017-05-16,4.3271,4.3751,4.2597,4.3271,113193,0
2017-05-17,4.3271,4.3559,4.1541,4.2117,182797,0
2017-05-18,4.3367,4.3751,4.2213,4.2597,275727,0
2017-05-19,4.2694,4.4521,4.2694,4.3944,215711,0
2017-05-22,4.4329,4.4567,4.3463,4.4137,86013,0
2017-05-23,4.4137,4.5002,4.3751,4.4425,115269,0
2017-05-24,4.4713,4.6059,4.4521,4.6059,285503,0
2017-05-25,4.6059,4.8752,4.5675,4.8656,489629,0
2017-05-26,4.8729,4.8729,4.6768,4.7455,195122,0
2017-05-30,4.7847,4.9318,4.6964,4.8631,158588,0
2017-05-31,4.8925,4.8925,4.6278,4.6278,287522,0
2017-06-01,4.6376,4.7847,4.6376,4.7259,112518,0
2017-06-02,4.7357,4.8435,4.7259,4.7945,131508,0
2017-06-05,4.8141,4.8533,4.7161,4.7161,199170,0
2017-06-06,4.7259,4.8043,4.6866,4.7651,99272,0
2017-06-07,4.7651,4.7847,4.667,4.7161,216094,0
2017-06-08,4.7063,4.8434,4.6866,4.7651,271128,0
2017-06-09,4.7847,4.8729,4.7161,4.8435,167904,0
2017-06-12,4.8435,4.9023,4.8043,4.8435,291424,0
2017-06-13,4.8435,4.922,4.8141,4.8631,388464,0
2017-06-14,4.8827,4.8827,4.7651,4.8043,192209,0
2017-06-15,4.7553,4.9121,4.7553,4.8631,174496,0
2017-06-16,4.8141,4.868,4.7063,4.7357,202349,0
2017-06-19,4.7161,4.8827,4.7063,4.7553,171721,0
2017-06-20,4.7553,4.8533,4.7357,4.8043,72303,0
2017-06-21,4.7749,4.8337,4.7553,4.7553,129500,0
2017-06-22,4.7945,4.8337,4.7651,4.8239,133219,0
2017-06-23,4.7651,4.8578,4.7651,4.8141,245674,0
2017-06-26,4.7847,4.8239,4.7651,4.8043,264039,0
2017-06-27,4.7945,4.8043,4.7357,4.7553,186060,0
2017-06-28,4.7553,4.8043,4.7357,4.7651,106242,0
2017-06-29,4.7553,4.9906,4.7553,4.9514,141374,0
2017-06-30,4.971,5.0984,4.9023,5.0788,183124,0
2017-07-03,5.0984,5.2161,5.0886,5.1671,243478,0
2017-07-05,5.1867,5.2455,5.1475,5.2357,143645,0
2017-07-06,5.2553,5.2553,5.0494,5.0494,178096,0
2017-07-07,5.0494,5.2161,5.0396,5.1671,81721,0
2017-07-10,5.1965,5.2161,5.1573,5.1769,42341,0
2017-07-11,5.1867,5.3436,5.1867,5.2945,155880,0
2017-07-12,5.3338,5.5396,5.3239,5.4122,287034,0
2017-07-13,5.4808,5.4906,5.373,5.373,180082,0
2017-07-14,5.373,5.4906,5.3043,5.4416,100279,0
2017-07-17,5.4612,5.4612,5.3043,5.3141,123852,0
2017-07-18,5.3239,5.3926,5.3141,5.373,54989,0
2017-07-19,5.373,5.4906,5.3632,5.3926,99469,0
2017-07-20,5.373,5.422,5.3436,5.373,75093,0
2017-07-21,5.373,5.3828,5.3043,5.3436,59197,0
2017-07-24,5.3436,5.4416,5.3338,5.3926,69491,0
2017-07-25,5.3828,5.3877,5.3043,5.3239,68360,0
2017-07-26,5.3338,5.3688,5.3043,5.3141,63179,0
2017-07-27,5.3338,5.3534,5.2063,5.2455,166963,0
2017-07-28,5.2455,5.3338,5.1769,5.2847,115879,0
2017-07-31,5.2847,5.4122,5.2357,5.4122,136842,0
2017-08-01,5.4318,5.4318,5.3043,5.3043,32092,0
2017-08-02,5.2749,5.3239,5.2357,5.2945,104797,0
2017-08-03,5.2651,5.2847,5.2259,5.2847,48231,0
2017-08-04,5.2749,5.3436,5.2553,5.2749,34678,0
2017-08-07,5.2945,5.3436,5.2259,5.2455,56336,0
2017-08-08,5.2259,5.2945,5.2259,5.2357,79631,0
2017-08-09,5.2357,5.2651,5.1769,5.2161,114566,0
2017-08-10,5.1573,5.1671,4.9121,5.069,356295,0
2017-08-11,4.971,5.069,4.8533,4.9808,310566,0
2017-08-14,4.8925,5.1671,4.7553,5.0984,212839,0
2017-08-15,5.0788,5.0788,4.971,5.02,67984,0
2017-08-16,5.0004,5.0919,4.9416,4.9416,144421,0
2017-08-17,4.9416,5.0102,4.8827,4.8827,126933,0
2017-08-18,4.8729,4.9808,4.8425,4.9612,143018,0
2017-08-21,4.9514,5.02,4.9402,4.9906,97410,0
2017-08-22,4.9906,5.0396,4.9612,5.02,49467,0
2017-08-23,5.0298,5.1082,5.0004,5.0886,66284,0
2017-08-24,5.0494,5.0494,4.9711,4.9906,108225,0
2017-08-25,5.02,5.0494,4.9612,5.0396,143641,0
2017-08-28,4.9906,5.0396,4.9808,5.02,59277,0
2017-08-29,5,5.1,4.99,5.09,94867,0
2017-08-30,5.04,5.07,4.96,5.03,188522,0
2017-08-31,4.98,5.11,4.98,5.02,196919,0
2017-09-01,5.02,5.1,5.02,5.09,130060,0
2017-09-05,5.05,5.09,4.92,4.92,283316,0
2017-09-06,4.93,5.1,4.93,5.06,206946,0
2017-09-07,5.05,5.3,5.05,5.16,377930,0
2017-09-08,5.2,5.3,5.17,5.26,182151,0
2017-09-11,5.2,5.4,5.18,5.38,367215,0
2017-09-12,5.35,5.66,5.35,5.66,789854,0
2017-09-13,5.52,5.84,5.52,5.76,391970,0
2017-09-14,5.74,5.95,5.74,5.9,207714,0
2017-09-15,5.95,6.09,5.7,5.7,700331,0
2017-09-18,5.76,6.28,5.71,6.24,1034630,0
2017-09-19,6.3,6.38,6.13,6.3,376943,0
2017-09-20,6.28,6.28,6.01,6.17,324076,0
2017-09-21,6.19,6.25,6.011,6.19,237448,0
2017-09-22,6.17,6.19,6.03,6.07,167345,0
2017-09-25,5.9,5.9,5.67,5.84,445651,0
2017-09-26,5.84,5.91,5.64,5.75,332306,0
2017-09-27,5.8,5.87,5.66,5.77,500070,0
2017-09-28,5.75,5.789,5.62,5.66,225717,0
2017-09-29,5.65,5.81,5.6,5.68,604893,0
2017-10-02,5.73,5.8,5.67,5.77,242479,0
2017-10-03,5.8,5.93,5.76,5.77,184709,0
2017-10-04,5.81,5.83,5.73,5.74,162911,0
2017-10-05,5.78,5.85,5.76,5.79,152835,0
2017-10-06,5.78,5.88,5.71,5.82,113517,0
2017-10-09,5.93,6.0231,5.887,5.92,219059,0
2017-10-10,5.89,6.01,5.85,5.98,158213,0
2017-10-11,5.97,5.98,5.79,5.81,175203,0
2017-10-12,5.86,5.95,5.82,5.87,168599,0
2017-10-13,5.92,5.92,5.78,5.79,160503,0
2017-10-16,5.8,5.8,5.69,5.8,318414,0
2017-10-17,5.78,5.79,5.62,5.63,178588,0
2017-10-18,5.65,5.79,5.64,5.74,267378,0
2017-10-19,5.7,5.72,5.6,5.65,123169,0
2017-10-20,5.68,5.72,5.6313,5.66,116643,0
2017-10-23,5.71,5.77,5.62,5.65,127856,0
2017-10-24,5.76,5.84,5.7058,5.75,278175,0
2017-10-25,5.81,5.81,5.63,5.7,189622,0
2017-10-26,5.67,5.75,5.64,5.64,134527,0
2017-10-27,5.66,5.6608,5.53,5.61,174281,0
2017-10-30,5.62,5.639,5.52,5.53,110182,0
2017-10-31,5.53,5.64,5.51,5.59,201016,0
2017-11-01,5.62,5.7,5.6,5.64,121492,0
2017-11-02,5.67,5.67,5.58,5.61,71472,0
2017-11-03,5.64,5.7,5.62,5.67,130134,0
2017-11-06,5.69,5.745,5.61,5.68,188531,0
2017-11-07,5.7,5.78,5.7,5.7,170413,0
2017-11-08,5.69,5.72,5.63,5.68,94997,0
2017-11-09,5.76,5.77,5.76,5.76,171571,0
2017-11-10,5.8,6.1,5.5601,6.03,768095,0
