Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.476,16.509,16.041,16.101,87271,0
2005-02-28,16.185,16.315,16.109,16.185,95147,0
2005-03-01,16.185,16.704,16.185,16.639,149367,0
2005-03-02,16.639,16.948,16.509,16.877,139171,0
2005-03-03,16.961,17.352,16.864,17.352,63796,0
2005-03-04,17.416,17.479,17.228,17.307,86653,0
2005-03-07,17.317,17.402,17.233,17.233,109203,0
2005-03-08,17.278,17.345,17.13,17.206,57925,0
2005-03-09,17.189,17.278,16.982,17.176,53754,0
2005-03-10,17.214,17.228,17.027,17.072,50045,0
2005-03-11,17.072,17.072,16.574,16.885,64411,0
2005-03-14,16.831,16.846,16.769,16.799,255637,0
2005-03-15,16.769,16.807,16.704,16.722,84338,0
2005-03-16,16.717,16.899,16.639,16.689,122645,0
2005-03-17,16.689,16.831,16.672,16.704,52521,0
2005-03-18,16.799,16.799,16.587,16.625,68427,0
2005-03-21,16.599,16.728,16.58,16.599,27033,0
2005-03-22,16.541,16.831,16.541,16.717,155698,0
2005-03-23,16.672,16.672,16.179,16.179,85572,0
2005-03-24,16.119,16.354,16.119,16.185,69045,0
2005-03-28,16.185,16.217,15.292,15.622,135771,0
2005-03-29,15.622,15.718,15.471,15.57,135313,0
2005-03-30,15.666,15.926,15.655,15.783,69664,0
2005-03-31,15.79,16.024,15.732,16.024,46032,0
2005-04-01,15.99,16.217,15.803,15.99,80012,0
2005-04-04,15.99,16.161,15.837,16.075,25179,0
2005-04-05,16.087,16.464,16.049,16.411,43249,0
2005-04-06,16.509,16.639,16.456,16.509,327153,0
2005-04-07,16.509,16.509,16.422,16.476,47728,0
2005-04-08,16.509,16.509,16.329,16.338,25640,0
2005-04-11,16.347,16.503,16.262,16.315,44947,0
2005-04-12,16.334,16.509,16.254,16.503,26413,0
2005-04-13,16.509,16.541,16.179,16.509,65185,0
2005-04-14,16.411,16.509,16.315,16.329,115693,0
2005-04-15,16.322,16.503,16.232,16.347,80942,0
2005-04-18,16.411,16.899,16.411,16.825,280660,0
2005-04-19,16.831,16.93,16.794,16.846,95147,0
2005-04-20,16.885,16.899,16.761,16.831,109203,0
2005-04-21,16.831,16.899,16.672,16.819,92675,0
2005-04-22,16.899,16.956,16.742,16.831,77387,0
2005-04-25,16.899,17.021,16.831,16.899,68739,0
2005-04-26,16.899,16.93,16.814,16.858,171301,0
2005-04-27,16.735,16.735,16.406,16.469,65650,0
2005-04-28,16.469,16.469,16.284,16.284,59007,0
2005-04-29,16.3,16.3,15.803,15.86,87738,0
2005-05-02,15.701,16.503,15.701,16.503,62864,0
2005-05-03,16.446,16.704,16.276,16.509,116311,0
2005-05-04,16.605,16.831,16.605,16.769,96386,0
2005-05-05,16.814,16.831,16.683,16.779,275099,0
2005-05-06,16.814,16.831,16.672,16.799,46032,0
2005-05-09,16.901,17.104,16.901,17.032,103184,0
2005-05-10,17.032,17.222,16.961,17.222,98390,0
2005-05-11,17.233,17.261,17.123,17.148,121097,0
2005-05-12,17.148,17.176,16.901,16.916,105655,0
2005-05-13,16.923,17.156,16.871,16.961,55915,0
2005-05-16,17.06,17.222,17.06,17.06,159098,0
2005-05-17,16.93,17.156,16.93,17.084,131604,0
2005-05-18,17.145,17.145,17.027,17.053,134075,0
2005-05-19,17.091,17.145,17.032,17.046,182730,0
2005-05-20,17.078,17.156,17.027,17.11,245289,0
2005-05-23,17.156,17.317,17.078,17.214,280504,0
2005-05-24,17.24,17.307,17.168,17.222,269692,0
2005-05-25,17.252,17.317,17.189,17.233,306301,0
2005-05-26,17.252,17.252,17.228,17.246,71208,0
2005-05-27,17.246,17.252,17.189,17.252,30276,0
2005-05-31,17.252,17.376,17.222,17.252,142880,0
2005-06-01,17.286,17.953,17.268,17.622,224747,0
2005-06-02,17.752,18.245,17.707,17.738,98241,0
2005-06-03,17.641,17.965,17.641,17.7,38926,0
2005-06-06,17.804,17.965,17.731,17.869,117699,0
2005-06-07,17.933,18.16,17.893,18.094,102257,0
2005-06-08,18.094,18.154,17.999,18.004,69352,0
2005-06-09,18.069,18.154,17.837,18.088,70586,0
2005-06-10,18.088,18.185,17.907,17.933,67810,0
2005-06-13,18.062,18.238,17.999,18.062,177327,0
2005-06-14,18.094,18.2,18.083,18.127,150290,0
2005-06-15,18.29,18.29,18.069,18.127,55608,0
2005-06-16,18.29,18.29,18.094,18.146,204200,0
2005-06-17,18.193,18.413,18.141,18.385,224747,0
2005-06-20,18.549,18.903,18.43,18.628,339817,0
2005-06-21,18.743,18.762,18.515,18.521,252701,0
2005-06-22,18.678,18.749,18.413,18.659,175619,0
2005-06-23,18.62,18.809,18.504,18.582,140098,0
2005-06-24,18.582,18.678,18.154,18.353,667281,0
2005-06-27,18.407,18.582,18.223,18.277,90362,0
2005-06-28,18.385,18.582,18.29,18.419,145812,0
2005-06-29,18.452,18.605,18.43,18.574,135000,0
2005-06-30,18.613,18.651,18.498,18.582,120637,0
2005-07-01,18.613,18.743,18.509,18.743,58234,0
2005-07-05,18.743,19.1,18.743,19.061,100711,0
2005-07-06,19.061,19.162,18.983,19.085,185355,0
2005-07-07,19.047,19.137,18.853,19.067,106425,0
2005-07-08,19.1,20.064,19.053,19.747,202345,0
2005-07-11,19.675,19.68,19.17,19.183,196012,0
2005-07-12,19.228,19.448,19.001,19.37,238332,0
2005-07-13,19.37,19.397,19.207,19.279,242353,0
2005-07-14,19.279,19.279,19.001,19.007,253472,0
2005-07-15,19.007,19.085,18.885,19.067,215629,0
2005-07-18,19.067,19.261,18.932,19.246,143804,0
2005-07-19,19.273,19.423,19.207,19.377,139327,0
2005-07-20,19.41,19.495,19.351,19.423,269228,0
2005-07-21,19.487,19.545,19.292,19.423,124498,0
2005-07-22,19.473,19.473,19.311,19.357,216093,0
2005-07-25,19.39,19.526,19.183,19.338,143187,0
2005-07-26,19.364,19.519,19.228,19.519,100246,0
2005-07-27,19.456,19.715,19.292,19.715,233701,0
2005-07-28,19.808,19.978,19.715,19.844,248530,0
2005-07-29,19.907,20.114,19.861,19.937,104728,0
2005-08-01,19.972,20.095,19.808,19.889,91287,0
2005-08-02,19.962,20.135,19.962,20.095,133145,0
2005-08-03,20.109,20.2,19.972,20.2,177011,0
2005-08-04,20.135,20.174,19.804,19.804,146276,0
2005-08-05,19.804,19.907,17.693,18.324,635768,0
2005-08-08,18.33,18.33,17.493,17.675,299506,0
2005-08-09,17.965,17.965,17.272,17.416,375500,0
2005-08-10,17.641,18.094,17.641,17.837,419060,0
2005-08-11,17.628,18.019,17.466,17.869,184275,0
2005-08-12,17.869,17.933,17.564,17.61,85418,0
2005-08-15,17.675,17.804,17.324,17.61,210534,0
2005-08-16,17.59,17.628,17.473,17.564,124191,0
2005-08-17,17.628,17.77,17.479,17.622,183503,0
2005-08-18,17.544,17.837,17.447,17.597,292862,0
2005-08-19,17.59,17.602,17.427,17.544,71051,0
2005-08-22,17.564,17.675,17.512,17.675,130522,0
2005-08-23,17.655,17.822,17.61,17.686,164346,0
2005-08-24,17.648,18.019,17.59,17.876,535215,0
2005-08-25,17.731,18.324,17.731,18.154,492736,0
2005-08-26,18.193,18.193,17.597,17.713,237259,0
2005-08-29,17.837,18.353,17.738,18.141,195862,0
2005-08-30,18.29,18.308,18.16,18.231,190142,0
2005-08-31,18.121,18.574,18.121,18.413,171915,0
2005-09-01,18.452,18.459,18.146,18.211,174852,0
2005-09-02,18.256,18.29,18.141,18.29,127742,0
2005-09-06,18.29,18.754,18.231,18.672,204200,0
2005-09-07,18.543,18.704,18.483,18.543,264133,0
2005-09-08,18.521,18.839,18.515,18.678,297961,0
2005-09-09,18.689,18.728,18.375,18.459,168675,0
2005-09-12,18.315,18.768,18.262,18.672,178407,0
2005-09-13,18.672,18.788,18.498,18.716,204816,0
2005-09-14,18.71,18.71,18.613,18.678,247141,0
2005-09-15,18.599,18.644,18.582,18.638,122336,0
2005-09-16,18.644,18.644,18.582,18.628,166819,0
2005-09-19,18.613,18.698,18.549,18.672,239111,0
2005-09-20,18.71,18.809,18.206,18.361,246678,0
2005-09-21,18.361,18.465,18.217,18.385,208060,0
2005-09-22,18.324,18.469,18.256,18.29,109669,0
2005-09-23,18.29,18.459,18.16,18.301,100092,0
2005-09-26,18.324,18.459,18.256,18.256,91597,0
2005-09-27,18.217,18.62,18.217,18.353,106270,0
2005-09-28,18.34,18.521,18.294,18.444,141956,0
2005-09-29,18.368,18.515,18.29,18.515,125423,0
2005-09-30,18.515,18.549,18.127,18.193,132842,0
2005-10-03,18.127,18.567,18.083,18.567,170063,0
2005-10-04,18.567,18.839,18.407,18.716,320201,0
2005-10-05,18.613,18.698,18.29,18.678,158014,0
2005-10-06,18.678,18.839,18.515,18.698,230612,0
2005-10-07,18.698,19.047,18.644,18.897,102257,0
2005-10-10,18.831,19.001,18.536,18.638,414116,0
2005-10-11,18.638,18.728,18.127,18.133,197249,0
2005-10-12,18.062,18.245,17.597,17.766,208526,0
2005-10-13,17.766,17.822,17.324,17.544,195553,0
2005-10-14,17.707,18.102,17.582,18.056,194471,0
2005-10-17,18.03,18.193,17.921,18.107,220574,0
2005-10-18,18.121,18.167,17.693,17.766,273556,0
2005-10-19,17.766,17.953,17.557,17.921,296880,0
2005-10-20,17.953,18.03,17.336,17.462,155389,0
2005-10-21,17.39,17.933,17.39,17.804,164963,0
2005-10-24,18.062,18.172,17.945,18.094,259805,0
2005-10-25,17.804,18.004,17.479,17.999,128203,0
2005-10-26,17.96,17.96,17.675,17.791,145350,0
2005-10-27,17.791,17.799,17.383,17.383,57465,0
2005-10-28,17.402,17.408,17.084,17.123,168982,0
2005-10-31,17.156,17.435,17.032,17.065,147980,0
2005-11-01,17.078,17.39,16.846,17.189,133300,0
2005-11-02,17.222,17.7,17.027,17.7,111989,0
2005-11-03,17.766,17.888,17.61,17.799,86190,0
2005-11-04,17.799,17.933,17.479,17.738,91597,0
2005-11-07,16.831,16.831,15.895,16.378,962154,0
2005-11-08,16.284,17.317,16.284,17.162,322984,0
2005-11-09,17.189,17.532,16.938,17.435,238953,0
2005-11-10,17.435,18.185,17.233,18.062,168829,0
2005-11-11,17.81,18.121,17.61,17.991,138244,0
2005-11-14,18.062,18.062,17.479,17.61,98547,0
2005-11-15,17.675,18.127,17.493,18.062,131758,0
2005-11-16,18.193,18.193,17.383,17.713,168829,0
2005-11-17,17.77,17.854,17.628,17.738,72289,0
2005-11-18,17.869,17.869,17.641,17.72,87738,0
2005-11-21,17.578,17.799,17.512,17.641,77078,0
2005-11-22,17.641,17.738,17.5,17.667,118783,0
2005-11-23,17.667,17.731,17.473,17.641,86037,0
2005-11-25,17.636,17.804,17.518,17.791,23325,0
2005-11-28,17.804,17.804,17.582,17.61,75381,0
2005-11-29,17.628,17.667,17.526,17.564,58695,0
2005-11-30,17.544,17.544,17.363,17.466,64255,0
2005-12-01,17.466,17.526,17.363,17.526,181805,0
2005-12-02,17.526,17.7,17.222,17.597,174234,0
2005-12-05,17.512,17.551,17.383,17.532,70586,0
2005-12-06,17.551,17.597,17.395,17.442,66109,0
2005-12-07,17.442,17.506,17.184,17.268,106732,0
2005-12-08,17.317,17.376,17.156,17.222,125423,0
2005-12-09,17.252,17.416,17.214,17.272,159715,0
2005-12-12,17.317,17.332,17.027,17.214,73060,0
2005-12-13,17.162,17.252,17.06,17.156,105962,0
2005-12-14,17.156,17.189,16.864,16.982,209142,0
2005-12-15,16.93,16.93,16.451,16.534,167131,0
2005-12-16,16.554,16.554,16.024,16.338,337193,0
2005-12-19,16.334,16.509,16.249,16.422,143187,0
2005-12-20,16.411,16.864,16.372,16.819,209609,0
2005-12-21,17.027,17.027,16.664,16.774,120326,0
2005-12-22,16.831,17.039,16.71,17.039,160025,0
2005-12-23,16.961,17.156,16.93,17.156,44025,0
2005-12-27,17.123,17.162,16.574,16.748,93759,0
2005-12-28,16.704,16.722,16.411,16.683,71208,0
2005-12-29,16.639,16.704,16.554,16.587,80628,0
2005-12-30,16.509,16.877,16.419,16.779,105033,0
2006-01-03,16.885,17.117,16.605,17.104,165121,0
2006-01-04,17.06,17.168,16.916,17.168,108745,0
2006-01-05,17.194,17.317,17.046,17.194,99475,0
2006-01-06,17.252,17.307,16.93,17.214,235247,0
2006-01-09,17.194,17.572,17.194,17.526,120483,0
2006-01-10,17.395,17.83,17.352,17.77,81094,0
2006-01-11,17.77,17.784,17.261,17.641,166819,0
2006-01-12,17.738,17.972,17.462,17.479,205128,0
2006-01-13,17.641,17.667,17.278,17.512,114765,0
2006-01-17,17.544,17.752,16.91,17.252,278499,0
2006-01-18,17.214,17.602,17.214,17.376,205592,0
2006-01-19,17.202,17.286,16.975,17.123,144421,0
2006-01-20,17.233,17.233,16.899,16.923,169598,0
2006-01-23,16.916,17.222,16.831,17.046,108280,0
2006-01-24,17.046,17.222,16.846,17.06,83720,0
2006-01-25,16.975,17.206,16.948,17.206,105033,0
2006-01-26,17.206,17.206,16.901,16.987,204045,0
2006-01-27,17.027,17.091,16.901,16.982,66727,0
2006-01-30,17.027,17.039,16.901,17.008,116311,0
2006-01-31,17.008,17.039,16.891,17.008,135000,0
2006-02-01,17.027,17.027,16.846,16.899,103184,0
2006-02-02,16.899,16.961,16.185,16.399,248067,0
2006-02-03,16.271,16.322,16.057,16.153,260117,0
2006-02-06,16.217,16.509,16.179,16.411,220574,0
2006-02-07,16.354,16.574,16.191,16.245,87271,0
2006-02-08,16.309,16.422,16.161,16.315,207908,0
2006-02-09,16.347,16.554,16.164,16.191,119398,0
2006-02-10,16.191,16.704,16.191,16.509,185666,0
2006-02-13,16.522,16.93,16.509,16.831,224283,0
2006-02-14,16.864,17.37,16.864,17.078,218568,0
2006-02-15,17.156,17.286,16.93,17.145,99628,0
2006-02-16,17.222,17.544,17.202,17.526,193851,0
2006-02-17,17.532,17.544,17.336,17.442,134384,0
2006-02-21,17.506,17.636,17.332,17.447,127742,0
2006-02-22,17.447,17.526,17.37,17.37,134231,0
2006-02-23,17.435,17.447,17.286,17.376,102102,0
2006-02-24,17.312,17.352,17.078,17.117,86810,0
2006-02-27,17.156,17.317,17.039,17.156,117239,0
2006-02-28,17.184,17.222,16.994,17.032,97466,0
2006-03-01,17.008,17.727,17.008,17.667,176858,0
2006-03-02,17.675,17.686,17.194,17.332,100092,0
2006-03-03,17.317,17.473,17.072,17.072,108896,0
2006-03-06,16.639,17.37,16.639,17.189,74917,0
2006-03-07,17.252,17.345,17.021,17.053,73833,0
2006-03-08,17.053,17.416,17.039,17.261,140410,0
2006-03-09,17.261,17.479,17.252,17.383,79857,0
2006-03-10,17.352,17.447,17.156,17.286,99475,0
2006-03-13,17.352,17.435,17.222,17.261,59160,0
2006-03-14,17.168,17.352,17,17.278,60704,0
2006-03-15,17.189,17.447,17.156,17.332,148284,0
2006-03-16,17.317,17.447,17.222,17.402,107814,0
2006-03-17,17.435,17.544,17.162,17.317,203430,0
2006-03-20,17.291,17.442,17.156,17.356,89125,0
2006-03-21,17.317,17.442,17.065,17.162,175469,0
2006-03-22,17.138,17.233,17.021,17.222,96848,0
2006-03-23,17.479,17.628,17.317,17.61,178249,0
2006-03-24,17.675,17.707,17.442,17.551,160644,0
2006-03-27,17.61,17.641,17.479,17.526,83720,0
2006-03-28,17.544,17.61,17.442,17.473,179796,0
2006-03-29,17.526,17.7,17.442,17.473,256257,0
2006-03-30,17.61,17.675,17.512,17.544,124652,0
2006-03-31,17.61,17.667,17.383,17.473,151991,0
2006-04-03,17.479,17.512,17.383,17.442,211308,0
2006-04-04,17.408,17.512,17.352,17.363,185201,0
2006-04-05,17.466,17.532,17.228,17.233,149367,0
2006-04-06,17.252,17.345,17.176,17.214,119248,0
2006-04-07,17.233,17.317,16.831,16.871,189525,0
2006-04-10,16.864,17.032,16.799,16.93,103645,0
2006-04-11,16.961,16.961,16.678,16.819,168519,0
2006-04-12,16.819,16.899,16.755,16.819,172690,0
2006-04-13,16.769,16.831,16.541,16.58,207753,0
2006-04-17,16.58,16.704,16.185,16.3,184584,0
2006-04-18,16.338,16.672,16.334,16.541,249613,0
2006-04-19,16.554,16.825,16.541,16.704,134231,0
2006-04-20,16.755,16.755,16.522,16.528,81094,0
2006-04-21,16.735,17.065,16.704,16.831,271856,0
2006-04-24,17.123,17.123,16.799,16.846,140410,0
2006-04-25,17.027,17.032,16.831,16.853,199878,0
2006-04-26,16.91,17.014,16.587,16.774,360825,0
2006-04-27,16.249,16.625,16.191,16.503,135929,0
2006-04-28,16.411,16.858,16.411,16.769,216863,0
2006-05-01,16.678,16.794,16.232,16.292,183192,0
2006-05-02,16.3,16.431,15.913,16.057,137163,0
2006-05-03,16.049,16.3,16.024,16.185,93913,0
2006-05-04,16.249,16.509,16.249,16.431,68427,0
2006-05-05,16.672,16.831,16.406,16.406,146276,0
2006-05-08,16.406,16.406,15.875,15.965,262896,0
2006-05-09,16.069,16.146,15.99,16.024,231850,0
2006-05-10,16.087,16.484,16.036,16.384,102257,0
2006-05-11,16.446,16.476,15.887,15.887,235404,0
2006-05-12,15.867,16.031,15.701,15.857,143650,0
2006-05-15,15.857,15.895,15.718,15.86,234936,0
2006-05-16,15.881,15.913,15.662,15.79,384149,0
2006-05-17,15.662,15.732,15.351,15.634,218100,0
2006-05-18,15.666,15.842,15.356,15.471,297034,0
2006-05-19,15.537,15.628,15.408,15.487,199565,0
2006-05-22,15.487,15.51,15.117,15.378,304911,0
2006-05-23,15.471,15.617,15.378,15.499,329622,0
2006-05-24,15.471,15.537,15.222,15.382,948868,0
2006-05-25,15.416,15.816,15.382,15.765,137626,0
2006-05-26,15.797,16.036,15.701,15.744,103184,0
2006-05-30,15.68,15.68,15.447,15.48,187518,0
2006-05-31,15.507,15.99,15.507,15.837,265058,0
2006-06-01,15.901,16.057,15.756,15.828,156936,0
2006-06-02,15.895,15.99,15.732,15.926,201572,0
2006-06-05,15.926,16.153,15.867,15.895,140410,0
2006-06-06,15.895,16.049,15.602,15.857,305527,0
2006-06-07,15.919,16.133,15.556,15.648,200801,0
2006-06-08,15.582,15.772,15.453,15.765,296568,0
2006-06-09,15.828,15.926,15.48,15.544,272786,0
2006-06-12,15.524,15.673,15.487,15.537,181339,0
2006-06-13,15.471,15.609,15.214,15.26,284058,0
2006-06-14,15.246,15.537,15.058,15.378,253472,0
2006-06-15,15.378,15.744,15.378,15.732,281277,0
2006-06-16,15.765,15.81,15.345,15.416,411182,0
2006-06-19,15.408,15.428,15.149,15.311,275099,0
2006-06-20,15.311,15.441,15.278,15.292,165274,0
2006-06-21,15.278,15.471,15.278,15.395,121560,0
2006-06-22,15.395,15.57,15.356,15.524,152919,0
2006-06-23,15.544,15.751,15.507,15.727,139633,0
2006-06-26,15.797,15.926,15.686,15.913,112448,0
2006-06-27,15.99,15.99,15.533,15.564,120174,0
2006-06-28,15.544,15.718,15.537,15.712,84803,0
2006-06-29,15.777,16.049,15.622,16.024,144421,0
2006-06-30,16.087,16.217,15.86,16.217,275717,0
2006-07-03,16.209,16.276,16.057,16.276,60704,0
2006-07-05,16.438,16.456,16.146,16.309,210842,0
2006-07-06,16.338,16.503,16.284,16.422,119555,0
2006-07-07,16.446,16.469,16.191,16.271,104110,0
2006-07-10,16.217,16.446,16.217,16.276,82176,0
2006-07-11,16.271,16.411,16.146,16.262,117551,0
2006-07-12,16.3,16.329,16.125,16.185,122645,0
2006-07-13,16.179,16.329,16.146,16.2,104418,0
2006-07-14,16.2,16.469,16.087,16.209,154308,0
2006-07-17,16.372,16.384,16.087,16.378,96695,0
2006-07-18,16.446,16.566,16.209,16.566,90208,0
2006-07-19,16.509,16.831,16.378,16.799,124803,0
2006-07-20,16.799,16.799,16.514,16.683,97929,0
2006-07-21,16.71,16.71,16.224,16.411,142567,0
2006-07-24,16.514,16.587,16.322,16.587,95147,0
2006-07-25,16.561,16.761,16.456,16.657,132375,0
2006-07-26,16.024,16.3,15.467,16.224,327309,0
2006-07-27,16.224,16.587,16.185,16.347,196322,0
2006-07-28,16.446,16.696,16.393,16.522,156320,0
2006-07-31,16.476,16.799,16.422,16.683,149675,0
2006-08-01,16.541,16.672,16.438,16.65,199565,0
2006-08-02,16.735,16.799,16.672,16.748,170527,0
2006-08-03,16.315,16.438,16.114,16.232,81247,0
2006-08-04,16.476,16.639,16.315,16.574,197557,0
2006-08-07,16.605,16.605,16.384,16.566,109052,0
2006-08-08,16.554,16.554,16.217,16.232,209762,0
2006-08-09,16.315,16.347,15.895,15.945,83254,0
2006-08-10,15.86,16.024,15.686,16.024,105345,0
2006-08-11,15.971,16.087,15.609,15.803,86345,0
2006-08-14,15.926,16.185,15.783,15.783,121406,0
2006-08-15,15.958,16.153,15.958,16.087,153076,0
2006-08-16,16.185,16.309,16.164,16.289,121560,0
2006-08-17,16.289,16.3,16.057,16.224,88510,0
2006-08-18,16.289,16.406,16.205,16.3,65650,0
2006-08-21,16.031,16.284,16.031,16.217,136237,0
2006-08-22,16.119,16.378,16.119,16.361,110439,0
2006-08-23,16.361,16.361,15.978,15.99,113683,0
2006-08-24,15.971,16.232,15.958,16.2,109052,0
2006-08-25,16.2,16.292,16.049,16.185,57771,0
2006-08-28,16.109,16.347,16.036,16.185,155545,0
2006-08-29,16.334,16.347,16.205,16.238,156936,0
2006-08-30,16.254,16.509,16.2,16.338,150138,0
2006-08-31,16.338,16.368,16.254,16.284,89278,0
2006-09-01,16.315,16.338,16.191,16.224,113995,0
2006-09-05,16.191,16.419,16.119,16.384,81247,0
2006-09-06,16.249,16.262,16.153,16.153,152297,0
2006-09-07,16.153,16.179,16.024,16.057,78932,0
2006-09-08,16.036,16.179,16.024,16.161,92216,0
2006-09-11,16.146,16.3,16.024,16.276,53445,0
2006-09-12,16.315,16.619,16.315,16.534,95460,0
2006-09-13,16.58,16.672,16.419,16.619,103029,0
2006-09-14,16.657,16.672,16.419,16.639,79240,0
2006-09-15,16.639,16.742,16.509,16.742,191073,0
2006-09-18,16.639,16.787,16.639,16.704,52671,0
2006-09-19,16.672,16.672,16.422,16.561,84028,0
2006-09-20,16.664,16.769,16.561,16.672,91751,0
2006-09-21,16.672,16.735,16.549,16.689,94532,0
2006-09-22,16.639,16.704,16.58,16.65,113529,0
2006-09-25,16.657,16.799,16.514,16.696,127584,0
2006-09-26,16.722,16.794,16.554,16.554,184893,0
2006-09-27,16.495,16.864,16.495,16.769,118009,0
2006-09-28,16.794,16.794,16.503,16.605,140561,0
2006-09-29,16.639,16.787,16.549,16.549,213468,0
2006-10-02,16.549,16.574,16.232,16.262,202962,0
2006-10-03,16.057,16.549,15.797,16.438,213161,0
2006-10-04,16.378,16.794,16.378,16.779,159715,0
2006-10-05,16.794,16.877,16.735,16.858,55451,0
2006-10-06,16.858,16.942,16.657,16.831,79549,0
2006-10-09,16.779,17.156,16.704,17.148,77078,0
2006-10-10,17.156,17.24,16.942,17.168,136855,0
2006-10-11,17.156,17.252,17.027,17.189,118783,0
2006-10-12,17.268,17.383,17.233,17.37,88662,0
2006-10-13,17.332,17.59,17.312,17.493,67191,0
2006-10-16,17.544,17.738,17.506,17.59,79240,0
2006-10-17,17.479,17.487,17.138,17.454,127278,0
2006-10-18,17.512,17.675,17.493,17.597,65338,0
2006-10-19,17.532,17.59,17.395,17.408,77850,0
2006-10-20,17.479,17.686,17.416,17.686,73060,0
2006-10-23,17.628,17.731,17.544,17.641,75381,0
2006-10-24,17.641,17.77,17.628,17.731,124959,0
2006-10-25,17.731,18.075,17.731,18.062,83254,0
2006-10-26,18.127,18.127,17.928,18.05,99475,0
2006-10-27,18.05,18.127,17.893,17.939,54527,0
2006-10-30,17.999,18.146,17.999,18.062,60085,0
2006-10-31,18.223,18.223,17.907,17.999,92521,0
2006-11-01,18.03,18.361,17.965,18.114,322519,0
2006-11-02,18.141,18.324,18.05,18.324,167748,0
2006-11-03,18.419,18.419,18.05,18.217,189683,0
2006-11-06,17.837,17.849,17.602,17.617,155856,0
2006-11-07,17.713,18.211,17.713,18.062,299351,0
2006-11-08,17.991,18.133,17.675,18.114,251775,0
2006-11-09,18.069,18.114,17.713,17.784,137626,0
2006-11-10,17.752,18.127,17.752,18.127,74762,0
2006-11-13,18.127,18.476,18.094,18.385,139941,0
2006-11-14,18.43,18.515,18.269,18.515,87271,0
2006-11-15,18.515,18.582,18.378,18.528,93606,0
2006-11-16,18.528,18.667,18.256,18.424,149520,0
2006-11-17,18.582,18.588,18.315,18.588,165121,0
2006-11-20,18.574,18.628,18.324,18.424,213161,0
2006-11-21,18.452,18.452,18.245,18.277,235713,0
2006-11-22,18.361,18.361,18.16,18.238,140410,0
2006-11-24,18.16,18.599,18.133,18.594,45565,0
2006-11-27,18.567,18.588,18.256,18.444,141025,0
2006-11-28,18.29,18.368,18.141,18.29,100246,0
2006-11-29,18.419,18.452,18.193,18.245,132222,0
2006-11-30,18.245,18.407,18.2,18.284,357585,0
2006-12-01,18.231,18.324,18.167,18.277,320051,0
2006-12-04,18.353,19.001,18.353,18.903,157395,0
2006-12-05,18.839,19.155,18.801,18.813,186279,0
2006-12-06,18.71,18.853,18.582,18.62,133458,0
2006-12-07,18.567,18.774,18.452,18.633,122797,0
2006-12-08,18.567,18.793,18.452,18.558,98390,0
2006-12-11,18.588,18.762,18.558,18.678,65953,0
2006-12-12,18.704,18.754,18.594,18.736,79857,0
2006-12-13,18.885,18.937,18.543,18.567,107969,0
2006-12-14,18.567,18.865,18.49,18.698,84803,0
2006-12-15,18.684,18.723,18.107,18.133,211308,0
2006-12-18,18.075,18.605,18.069,18.594,191225,0
2006-12-19,18.574,18.949,18.407,18.892,119555,0
2006-12-20,18.963,19.001,18.774,18.937,109982,0
2006-12-21,19.001,19.145,18.774,18.809,85572,0
2006-12-22,18.774,18.801,18.555,18.728,183040,0
2006-12-26,18.728,19.254,18.728,19.17,83410,0
2006-12-27,19.151,19.246,19.061,19.246,296262,0
2006-12-28,19.267,19.495,19.155,19.39,194003,0
2006-12-29,19.423,19.793,19.39,19.48,165428,0
2007-01-03,19.615,19.747,19.145,19.351,101329,0
2007-01-04,19.423,19.545,19.196,19.545,119555,0
2007-01-05,19.456,19.456,18.97,19.137,139941,0
2007-01-08,19.137,19.41,19.001,19.364,55294,0
2007-01-09,19.434,19.533,19.061,19.383,88969,0
2007-01-10,19.261,19.519,19.196,19.39,1062092,0
2007-01-11,19.473,19.877,19.434,19.747,111524,0
2007-01-12,19.777,19.777,19.648,19.686,69815,0
2007-01-16,19.686,19.844,19.519,19.669,72754,0
2007-01-17,19.551,19.793,19.473,19.76,86345,0
2007-01-18,19.769,19.804,19.383,19.739,726286,0
2007-01-19,19.675,20.223,19.545,20.174,156007,0
2007-01-22,20.114,20.212,19.962,20.095,183503,0
2007-01-23,20.095,20.419,20.068,20.285,121869,0
2007-01-24,20.347,20.369,20.083,20.2,147511,0
2007-01-25,20.333,20.419,20.006,20.2,155082,0
2007-01-26,20.2,20.263,19.978,20.193,152919,0
2007-01-29,20.257,20.415,20.185,20.415,160485,0
2007-01-30,20.415,20.582,20.361,20.582,69815,0
2007-01-31,20.62,20.807,20.575,20.659,127895,0
2007-02-01,20.206,20.633,20.056,20.606,137163,0
2007-02-02,20.645,20.73,20.466,20.575,102257,0
2007-02-05,20.491,20.638,20.316,20.504,118937,0
2007-02-06,20.538,21.331,20.514,21.331,572597,0
2007-02-07,21.17,21.366,20.802,21.267,248684,0
2007-02-08,21.196,21.241,20.466,20.893,330244,0
2007-02-09,21.042,21.547,20.853,21.061,687982,0
2007-02-12,21.17,21.17,20.341,20.963,326378,0
2007-02-13,21.047,21.376,20.861,21.376,166976,0
2007-02-14,21.3,21.396,20.977,20.977,139327,0
2007-02-15,21.042,21.725,20.988,21.436,345844,0
2007-02-16,21.436,22.277,21.319,22.045,414272,0
2007-02-20,22.013,22.303,21.794,22.03,698325,0
2007-02-21,22.091,22.134,21.694,21.902,322519,0
2007-02-22,21.642,21.974,21.642,21.847,155856,0
2007-02-23,21.635,21.8,21.429,21.429,165738,0
2007-02-26,21.366,21.366,20.285,20.84,498453,0
2007-02-27,20.231,20.333,19.423,20.068,530121,0
2007-02-28,19.978,20.006,19.292,19.933,339355,0
2007-03-01,19.769,20.037,19.37,19.848,344497,0
2007-03-02,20.231,20.231,19.254,19.254,358972,0
2007-03-05,18.774,19.177,18.133,18.141,489031,0
2007-03-06,18.582,19.196,18.582,19.047,279580,0
2007-03-07,19.001,19.397,19.001,19.033,323601,0
2007-03-08,19.267,19.739,19.085,19.59,465707,0
2007-03-09,19.63,19.844,19.279,19.434,259340,0
2007-03-12,19.538,19.808,19.299,19.615,204973,0
2007-03-13,19.519,19.519,18.659,18.809,277569,0
2007-03-14,18.698,18.813,18.185,18.672,208060,0
2007-03-15,18.704,19.131,18.62,19.123,136855,0
2007-03-16,19.17,19.519,18.892,19.189,283749,0
2007-03-19,19.33,19.545,19.183,19.338,174548,0
2007-03-20,19.584,19.709,19.325,19.61,157395,0
2007-03-21,19.648,19.848,19.357,19.763,187362,0
2007-03-22,19.763,19.884,19.715,19.844,150138,0
2007-03-23,19.777,19.861,19.63,19.763,120793,0
2007-03-26,19.793,20.068,19.715,19.808,189369,0
2007-03-27,19.808,19.861,19.584,19.68,149832,0
2007-03-28,19.551,19.59,19.261,19.311,220725,0
2007-03-29,19.364,19.551,19.222,19.456,130367,0
2007-03-30,19.5,19.709,19.228,19.709,181030,0
2007-04-02,19.692,19.715,19.41,19.578,118937,0
2007-04-03,19.715,19.715,19.338,19.39,177631,0
2007-04-04,19.325,19.417,19.151,19.292,153997,0
2007-04-05,19.338,19.467,19.338,19.383,70131,0
2007-04-09,19.383,19.59,19.2,19.551,292709,0
2007-04-10,19.59,19.907,19.551,19.869,268766,0
2007-04-11,19.933,20.129,19.557,19.692,102716,0
2007-04-12,19.615,19.831,19.285,19.8,65803,0
2007-04-13,19.785,20.174,19.754,20.056,143960,0
2007-04-16,20.185,20.333,20.174,20.245,138397,0
2007-04-17,20.444,20.704,20.347,20.582,157861,0
2007-04-18,20.56,20.763,20.285,20.329,129439,0
2007-04-19,20.278,20.549,20.193,20.459,142880,0
2007-04-20,20.719,20.756,20.544,20.62,114458,0
2007-04-23,20.491,20.763,20.491,20.723,75840,0
2007-04-24,20.742,20.742,20.38,20.431,111057,0
2007-04-25,20.56,20.666,20.393,20.444,45256,0
2007-04-26,20.426,20.802,20.316,20.538,139941,0
2007-04-27,20.538,20.697,20.329,20.476,72289,0
2007-04-30,20.476,20.673,19.889,19.933,154308,0
2007-05-01,20.095,20.453,19.853,20.006,123417,0
2007-05-02,19.984,20.231,19.907,20.064,66420,0
2007-05-03,20.064,20.2,19.933,20.03,105655,0
2007-05-04,19.838,19.984,19.739,19.884,106120,0
2007-05-07,19.972,20.212,19.63,19.73,182111,0
2007-05-08,19.584,19.923,19.077,19.279,195862,0
2007-05-09,19.077,19.428,18.993,19.428,202038,0
2007-05-10,19.37,19.39,19.007,19.111,249460,0
2007-05-11,19.246,19.423,19.131,19.364,205744,0
2007-05-14,19.085,19.1,18.574,18.667,179180,0
2007-05-15,18.71,18.97,18.16,18.16,187518,0
2007-05-16,18.036,18.509,18.036,18.483,153692,0
2007-05-17,18.419,18.515,17.899,17.939,157552,0
2007-05-18,17.96,17.96,17.228,17.837,515444,0
2007-05-21,17.675,18.385,17.675,18.231,199424,0
2007-05-22,18.256,18.392,18.127,18.315,188752,0
2007-05-23,18.476,18.762,18.33,18.375,110753,0
2007-05-24,18.424,18.536,17.945,18.088,172690,0
2007-05-25,18.127,18.262,17.899,18.075,91597,0
2007-05-29,18.238,18.334,18.043,18.269,541086,0
2007-05-30,18.185,18.955,18.03,18.644,349861,0
2007-05-31,18.87,18.937,18.444,18.444,139633,0
2007-06-01,18.419,18.754,18.315,18.678,158477,0
2007-06-04,18.672,18.91,18.599,18.809,249148,0
2007-06-05,18.678,18.788,18.33,18.407,227060,0
2007-06-06,18.34,18.594,18.16,18.574,309082,0
2007-06-07,17.899,17.965,17.837,17.837,1120633,0
2007-06-08,17.815,17.953,17.791,17.933,190760,0
2007-06-11,17.907,17.972,17.713,17.876,178561,0
2007-06-12,17.752,17.837,17.442,17.572,266294,0
2007-06-13,17.61,17.799,17.551,17.66,142567,0
2007-06-14,17.641,17.799,17.59,17.61,151991,0
2007-06-15,17.869,17.888,17.713,17.888,1463232,0
2007-06-18,17.907,17.999,17.731,17.837,203892,0
2007-06-19,17.804,17.928,17.707,17.921,120793,0
2007-06-20,17.939,17.953,17.345,17.376,264750,0
2007-06-21,17.222,17.408,16.451,16.825,603489,0
2007-06-22,16.742,17.084,16.678,16.923,458758,0
2007-06-25,16.814,17.008,16.657,16.678,354186,0
2007-06-26,16.696,16.831,16.528,16.761,210842,0
2007-06-27,16.65,17.027,16.644,17,138244,0
2007-06-28,16.975,17.145,16.871,16.994,335187,0
2007-06-29,17.084,17.084,16.704,16.71,256410,0
2007-07-02,16.735,17.145,16.554,17.091,221499,0
2007-07-03,17.053,17.053,16.799,16.994,101174,0
2007-07-05,16.987,17.065,16.774,16.871,466172,0
2007-07-06,17.039,17.039,16.864,16.877,122183,0
2007-07-09,16.877,17.039,16.742,16.794,349551,0
2007-07-10,16.755,16.794,16.347,16.347,297803,0
2007-07-11,16.315,16.384,16.057,16.153,163419,0
2007-07-12,16.315,16.625,16.141,16.446,232003,0
2007-07-13,16.384,16.431,16.232,16.347,211308,0
2007-07-16,16.329,16.574,16.3,16.334,126663,0
2007-07-17,16.309,16.554,16.254,16.315,483162,0
2007-07-18,16.171,16.191,15.797,16.161,286528,0
2007-07-19,16.205,16.289,16.101,16.119,238801,0
2007-07-20,16.133,16.133,15.57,15.718,308620,0
2007-07-23,15.797,15.965,15.338,15.551,363915,0
2007-07-24,15.408,15.641,15.085,15.187,395118,0
2007-07-25,15.085,15.323,14.489,14.644,1206360,0
2007-07-26,14.632,14.632,13.957,14.294,667591,0
2007-07-27,14.276,14.663,14.04,14.087,397743,0
2007-07-30,14.124,14.124,13.298,13.595,616616,0
2007-07-31,13.756,14.023,12.786,12.786,902685,0
2007-08-01,12.463,12.593,10.852,11.99,2149202,0
2007-08-02,11.99,12.898,11.99,12.831,955358,0
2007-08-03,13.169,13.595,11.887,12.423,1278031,0
2007-08-06,12.508,12.561,11.492,12.431,1005401,0
2007-08-07,12.385,12.645,12.107,12.19,623878,0
2007-08-08,12.463,14.294,11.827,12.859,1218253,0
2007-08-09,12.3,13.271,12.079,12.378,1006331,0
2007-08-10,12.475,13.072,11.809,11.957,905774,0
2007-08-13,11.88,12.102,11.498,11.79,739108,0
2007-08-14,11.815,11.933,11.174,11.29,745439,0
2007-08-15,10.223,11.311,9.0048,10.91,2092517,0
2007-08-16,10.584,11.933,10.391,11.898,1843673,0
2007-08-17,12.392,13.661,12.04,12.345,913031,0
2007-08-20,12.307,12.724,12.307,12.371,386157,0
2007-08-21,12.463,12.463,12.063,12.14,476832,0
2007-08-22,12.293,13.2,12.217,12.792,766138,0
2007-08-23,13.122,13.265,12.837,12.898,385383,0
2007-08-24,12.936,12.936,12.417,12.662,442076,0
2007-08-27,12.623,12.623,12.423,12.612,255325,0
2007-08-28,12.554,12.612,12.04,12.047,146739,0
2007-08-29,12.14,12.399,11.984,12.275,294255,0
2007-08-30,12.114,12.365,12.102,12.333,361447,0
2007-08-31,12.669,12.993,12.508,12.961,412417,0
2007-09-04,13.018,13.395,12.915,13.194,259340,0
2007-09-05,13.181,13.221,12.69,12.716,388479,0
2007-09-06,12.724,12.724,12.365,12.41,237875,0
2007-09-07,12.307,12.321,11.776,12.114,323294,0
2007-09-10,12.132,12.261,11.659,11.744,284365,0
2007-09-11,11.79,12.164,11.667,12.14,362214,0
2007-09-12,12.047,12.41,12.047,12.151,160179,0
2007-09-13,12.223,12.612,12.151,12.417,136389,0
2007-09-14,12.179,12.922,11.395,12.904,301821,0
2007-09-17,12.915,12.915,12.327,12.631,303522,0
2007-09-18,12.747,13.428,12.371,13.292,469105,0
2007-09-19,13.485,14.225,13.414,13.829,598547,0
2007-09-20,13.874,13.986,13.169,13.338,240961,0
2007-09-21,13.298,13.369,12.915,12.948,362064,0
2007-09-24,12.981,13.013,12.6,12.747,303985,0
2007-09-25,12.623,12.645,12.378,12.47,169910,0
2007-09-26,12.616,12.662,12.249,12.489,243282,0
2007-09-27,12.584,12.813,12.584,12.623,277107,0
2007-09-28,12.716,12.747,12.197,12.23,193231,0
2007-10-01,12.353,13.271,12.261,12.993,367319,0
2007-10-02,13.072,13.765,13.072,13.361,256410,0
2007-10-03,13.356,13.584,13.194,13.428,243432,0
2007-10-04,13.499,13.555,13.246,13.292,308928,0
2007-10-05,13.584,13.671,12.928,13.135,305686,0
2007-10-08,13.238,13.383,12.936,13.032,151376,0
2007-10-09,12.981,13.122,12.662,12.883,573366,0
2007-10-10,12.883,13.225,12.883,12.993,240961,0
2007-10-11,13.013,13.187,12.747,12.792,335341,0
2007-10-12,12.792,12.876,12.223,12.353,497219,0
2007-10-15,12.392,12.482,11.978,12.047,436824,0
2007-10-16,12.022,12.179,11.653,11.978,467252,0
2007-10-17,12.074,12.307,11.718,12.003,239728,0
2007-10-18,11.862,11.867,11.653,11.738,446398,0
2007-10-19,11.718,11.848,11.576,11.692,692923,0
2007-10-22,11.635,12.261,11.531,12.14,247453,0
2007-10-23,12.235,12.423,11.893,12.017,321127,0
2007-10-24,12.028,12.107,11.653,11.809,316649,0
2007-10-25,11.88,12.102,11.685,11.905,585261,0
2007-10-26,12.17,12.333,11.978,12.125,376736,0
2007-10-29,12.179,12.417,11.978,12.14,513125,0
2007-10-30,12.14,12.158,11.756,11.823,341672,0
2007-10-31,11.887,12.223,11.711,12.223,393731,0
2007-11-01,12.055,12.125,11.653,11.724,528419,0
2007-11-02,11.848,11.88,10.708,10.735,1026560,0
2007-11-05,10.578,10.96,10.488,10.6,844568,0
2007-11-06,10.812,11.887,10.696,11.556,720419,0
2007-11-07,11.492,11.492,10.689,10.689,544444,0
2007-11-08,10.96,11.064,10.521,10.852,855400,0
2007-11-09,11.233,11.933,10.942,11.543,1226439,0
2007-11-12,11.692,12.327,11.692,12.074,720419,0
2007-11-13,12.04,12.117,11.395,12.028,664195,0
2007-11-14,12.003,12.063,11.413,11.588,672842,0
2007-11-15,11.467,11.744,11.361,11.433,540775,0
2007-11-16,11.428,11.614,11.004,11.343,405620,0
2007-11-19,11.35,11.375,11.012,11.219,328851,0
2007-11-20,11.361,11.4,10.745,10.955,327000,0
2007-11-21,10.735,10.829,10.475,10.593,392800,0
2007-11-23,10.696,11.178,10.605,11.089,186925,0
2007-11-26,11.271,11.329,10.753,10.891,316519,0
2007-11-27,10.949,11.134,10.372,10.521,526738,0
2007-11-28,10.825,11.096,10.57,10.791,970390,0
2007-11-29,10.781,11.134,10.649,11.134,355840,0
2007-11-30,11.4,11.439,11.012,11.072,340437,0
2007-12-03,11.039,11.478,11.039,11.213,369167,0
2007-12-04,11.147,11.329,10.942,10.942,369629,0
2007-12-05,11.084,11.329,10.955,11.186,327000,0
2007-12-06,11.225,11.68,11.078,11.511,518379,0
2007-12-07,11.531,11.724,11.492,11.498,378900,0
2007-12-10,11.711,12.431,11.556,12.132,450568,0
2007-12-11,12.339,12.339,11.614,11.711,425599,0
2007-12-12,11.731,12.04,11.361,11.659,705434,0
2007-12-13,11.537,11.653,11.168,11.627,326846,0
2007-12-14,11.562,11.685,11.141,11.213,212079,0
2007-12-17,11.317,11.317,10.631,10.655,436358,0
2007-12-18,10.812,11.026,10.683,11.004,326534,0
2007-12-19,11.004,11.004,10.781,10.966,235094,0
2007-12-20,11.058,11.058,10.67,10.973,636979,0
2007-12-21,11.162,11.162,10.768,11.129,716706,0
2007-12-24,11.174,11.653,11.162,11.635,145197,0
2007-12-26,11.467,11.744,11.202,11.582,370246,0
2007-12-27,11.439,11.537,10.812,10.929,527511,0
2007-12-28,11.168,11.202,10.584,10.644,453273,0
2007-12-31,10.61,10.61,10.357,10.429,714576,0
2008-01-02,10.501,10.774,10.385,10.521,484905,0
2008-01-03,10.578,10.829,10.481,10.481,756759,0
2008-01-04,10.326,10.566,10.326,10.396,735559,0
2008-01-07,10.365,10.501,10.041,10.172,1342512,0
2008-01-08,10.243,10.262,9.543,9.556,813166,0
2008-01-09,9.556,9.847,8.7136,9.4455,940089,0
2008-01-10,9.3291,10.015,9.0909,9.705,1162548,0
2008-01-11,9.647,10.034,9.4641,9.796,611653,0
2008-01-14,9.913,10.379,9.828,10.326,621308,0
2008-01-15,10.302,10.411,10.056,10.319,325009,0
2008-01-16,10.256,10.631,10.112,10.403,531439,0
2008-01-17,10.419,10.715,10.047,10.1,470072,0
2008-01-18,10.164,10.357,9.4513,9.731,567989,0
2008-01-22,9.1559,10.768,9.1559,9.711,574737,0
2008-01-23,9.3633,10.903,9.3633,10.875,639030,0
2008-01-24,10.942,11.323,10.566,10.875,366225,0
2008-01-25,10.98,11.4,10.921,11.116,449046,0
2008-01-28,11.311,12.022,11.134,11.608,1167770,0
2008-01-29,11.653,11.918,11.219,11.225,1177589,0
2008-01-30,11.311,11.763,11.168,11.219,893542,0
2008-01-31,11.168,11.627,11.004,11.445,904306,0
2008-02-01,11.556,12.158,11.556,12.04,666727,0
2008-02-04,12.148,12.17,11.744,12.102,574892,0
2008-02-05,11.823,12.14,11.621,11.653,706448,0
2008-02-06,11.77,11.964,11.356,11.356,611892,0
2008-02-07,11.356,11.602,11.141,11.55,619607,0
2008-02-08,11.588,11.933,11.033,11.208,897896,0
2008-02-11,11.24,11.452,10.865,10.973,843275,0
2008-02-12,11.168,11.505,11.018,11.29,680174,0
2008-02-13,10.67,11.078,10.521,10.683,700971,0
2008-02-14,10.683,10.683,10.079,10.203,733521,0
2008-02-15,10.151,10.435,10.079,10.294,647531,0
2008-02-19,10.346,10.566,10.164,10.228,599100,0
2008-02-20,10.262,10.379,9.887,10.357,765537,0
2008-02-21,10.56,10.56,10.235,10.341,550506,0
2008-02-22,10.333,10.411,10.172,10.411,579020,0
2008-02-25,10.481,10.617,10.302,10.521,376965,0
2008-02-26,10.741,11.116,10.488,10.812,495848,0
2008-02-27,10.67,11.116,10.67,10.812,240481,0
2008-02-28,10.812,10.812,10.357,10.365,234822,0
2008-02-29,10.357,10.488,10.35,10.411,309813,0
2008-03-03,10.357,10.422,10.235,10.305,782125,0
2008-03-04,10.262,10.262,9.608,9.834,728098,0
2008-03-05,9.679,9.991,9.4455,9.705,967513,0
2008-03-06,9.2247,9.588,8.8318,9.0563,1859929,0
2008-03-07,8.9665,9.679,8.902,8.9197,589102,0
2008-03-10,8.9348,9.4015,8.915,9.0834,368702,0
2008-03-11,9.3868,9.667,9.2123,9.3633,414504,0
2008-03-12,9.4259,10.067,9.4259,9.776,353256,0
2008-03-13,9.613,9.834,9.3291,9.66,290480,0
2008-03-14,9.743,9.867,9.3868,9.731,380598,0
2008-03-17,9.4582,9.872,9.2123,9.2123,454505,0
2008-03-18,9.4582,9.88,9.4582,9.88,509695,0
2008-03-19,9.872,10.357,9.872,10.1,376379,0
2008-03-20,10.521,10.96,10.457,10.852,637594,0
2008-03-24,10.973,11.155,10.578,10.768,471793,0
2008-03-25,10.812,10.845,10.419,10.56,466559,0
2008-03-26,10.488,10.488,10.079,10.164,286760,0
2008-03-27,10.073,10.35,10.034,10.073,104913,0
2008-03-28,10.028,10.139,9.667,9.757,166043,0
2008-03-31,9.809,10.073,9.743,9.763,267993,0
2008-04-01,10.034,10.217,9.906,10.217,261392,0
2008-04-02,10.151,10.683,10.009,10.644,211556,0
2008-04-03,10.521,10.605,10.112,10.435,269825,0
2008-04-04,10.638,10.683,10.341,10.649,204687,0
2008-04-07,10.845,11.77,10.683,11.361,791229,0
2008-04-08,11.103,11.556,11.103,11.498,206984,0
2008-04-09,11.556,11.718,10.715,10.768,294238,0
2008-04-10,10.819,11.361,10.715,10.999,281170,0
2008-04-11,10.999,10.999,10.203,10.243,285552,0
2008-04-14,10.262,10.6,10.262,10.313,222899,0
2008-04-15,10.553,10.829,10.391,10.662,242934,0
2008-04-16,10.806,11.186,10.768,11.155,195357,0
2008-04-17,11.129,11.343,10.869,11.078,202403,0
2008-04-18,11.265,11.323,11.103,11.168,121509,0
2008-04-21,11.109,11.202,11.004,11.078,192352,0
2008-04-22,11.096,11.186,10.721,10.829,217354,0
2008-04-23,10.845,11.278,10.829,11.103,124803,0
2008-04-24,11.124,11.329,10.921,11.265,117699,0
2008-04-25,11.329,11.336,11.103,11.174,146509,0
2008-04-28,11.168,11.569,11.168,11.421,247813,0
2008-04-29,11.303,11.595,11.064,11.162,152531,0
2008-04-30,11.635,11.635,11.072,11.178,174960,0
2008-05-01,11.265,11.511,11.246,11.329,197785,0
2008-05-02,11.64,11.64,10.683,11.124,626021,0
2008-05-05,11.174,11.178,10.845,10.973,290788,0
2008-05-06,10.875,11.033,10.791,10.845,482867,0
2008-05-07,10.798,10.949,10.662,10.662,357394,0
2008-05-08,10.715,10.949,10.54,10.578,347513,0
2008-05-09,10.683,10.929,10.617,10.806,405803,0
2008-05-12,10.999,11.193,10.759,11.178,565358,0
2008-05-13,10.869,10.869,10.422,10.676,722868,0
2008-05-14,10.745,10.745,10.294,10.357,513087,0
2008-05-15,10.357,10.396,10.164,10.346,186398,0
2008-05-16,10.396,10.422,10.087,10.164,343011,0
2008-05-19,10.034,10.422,9.991,10.034,581804,0
2008-05-20,9.93,10.157,9.93,10.015,225592,0
2008-05-21,10.034,10.067,9.633,9.796,483222,0
2008-05-22,9.738,9.834,9.3418,9.3868,1058131,0
2008-05-23,9.3868,9.536,9.38,9.4191,582227,0
2008-05-27,9.4846,9.679,8.9993,9.2573,514749,0
2008-05-28,9.2401,9.3242,9.0048,9.1281,791562,0
2008-05-29,9.0703,9.2333,9.0703,9.1167,386620,0
2008-05-30,9.0516,9.3682,9.031,9.0947,569390,0
2008-06-02,9.1731,9.2247,9.031,9.031,420999,0
2008-06-03,9.1397,9.1617,8.902,8.9862,594796,0
2008-06-04,9.031,9.1167,8.8955,8.9479,273991,0
2008-06-05,8.9665,9.0629,8.902,9.0441,272541,0
2008-06-06,9.0629,9.0909,8.8712,8.8748,288942,0
2008-06-09,9.0179,9.031,8.7401,8.7401,575638,0
2008-06-10,8.6678,8.8034,8.2277,8.2405,1189282,0
2008-06-11,8.202,8.2559,6.8949,7.0888,2123777,0
2008-06-12,7.1796,7.7757,6.9208,7.7428,1839733,0
2008-06-13,7.9043,8.674,7.5168,7.6522,792336,0
2008-06-16,7.7107,7.8985,7.5426,7.7944,316893,0
2008-06-17,7.8658,8.042,7.7684,7.7757,372328,0
2008-06-18,7.7684,7.7821,7.0888,7.1862,795779,0
2008-06-19,7.2123,7.4327,6.733,6.9011,984609,0
2008-06-20,6.8754,6.9011,6.6101,6.6684,552467,0
2008-06-23,6.7008,7.1216,6.448,6.5193,545753,0
2008-06-24,6.4739,6.5451,6.2474,6.2733,957741,0
2008-06-25,6.377,6.4416,6.1826,6.3186,932844,0
2008-06-26,6.364,6.4027,6.1697,6.2215,399702,0
2008-06-27,6.2215,6.4416,6.157,6.3317,1449408,0
2008-06-30,6.4156,6.4156,5.6389,5.8071,1159472,0
2008-07-01,5.8268,6.0079,5.6517,5.8396,443463,0
2008-07-02,5.8462,5.9818,5.4316,5.4836,516358,0
2008-07-03,5.5029,5.5871,5.0822,5.1469,484562,0
2008-07-07,5.1791,5.4706,5.16,5.3478,431368,0
2008-07-08,5.3023,6.241,5.2892,6.1697,462221,0
2008-07-09,6.144,6.1697,5.5029,5.6259,279268,0
2008-07-10,6.0664,6.0664,5.3151,5.4706,336059,0
2008-07-11,5.27,5.6323,5.1533,5.4641,494306,0
2008-07-14,5.5676,5.7941,5.2633,5.2958,259159,0
2008-07-15,5.2505,5.7941,5.1858,5.4125,402904,0
2008-07-16,5.3798,5.7879,5.3604,5.5805,261837,0
2008-07-17,5.5805,5.9691,5.5029,5.8332,361049,0
2008-07-18,6.3121,6.9208,5.8525,6.0079,692299,0
2008-07-21,6.144,6.7457,6.144,6.5063,383309,0
2008-07-22,6.5389,7.2054,6.3121,7.1668,334710,0
2008-07-23,7.1542,8.0864,6.8689,6.9532,833622,0
2008-07-24,7.0888,7.251,6.597,6.7134,345912,0
2008-07-25,6.6941,7.5482,6.6941,6.9854,523746,0
2008-07-28,6.9208,7.6778,6.9208,7.3416,380111,0
2008-07-29,7.3092,7.7236,7.251,7.6722,391564,0
2008-07-30,7.86,7.97,6.9661,7.0888,543248,0
2008-07-31,7.1602,7.3741,6.9791,7.0956,323878,0
2008-08-01,7.0693,7.575,7.0693,7.076,487497,0
2008-08-04,7.102,7.232,6.7266,6.8689,385139,0
2008-08-05,6.8561,7.3741,6.7201,7.1542,286084,0
2008-08-06,7.193,7.3677,7.1542,7.1796,268160,0
2008-08-07,7.1602,7.2252,6.9725,6.992,379734,0
2008-08-08,7.3677,7.5426,7.1542,7.1734,1041650,0
2008-08-11,7.1216,7.7565,7.1216,7.6651,852513,0
2008-08-12,7.5883,7.7757,7.4451,7.6196,730910,0
2008-08-13,7.2182,7.2827,6.8042,7.0693,475800,0
2008-08-14,6.9984,7.3153,6.9532,7.0567,370797,0
2008-08-15,6.9725,7.2054,6.2022,6.4156,676506,0
2008-08-18,6.5063,6.9141,6.5,6.7717,658731,0
2008-08-19,6.7914,6.7914,6.4739,6.5063,419690,0
2008-08-20,6.5389,6.6618,6.4416,6.5,297566,0
2008-08-21,6.6295,6.6359,6.2474,6.3317,527143,0
2008-08-22,6.2865,6.377,6.1502,6.2085,259892,0
2008-08-25,6.3317,6.3317,5.6648,5.6842,641312,0
2008-08-26,5.723,6.2603,5.6648,5.6906,345793,0
2008-08-27,5.6648,6.0079,5.5029,5.6064,356372,0
2008-08-28,5.6002,5.943,5.5744,5.6906,468027,0
2008-08-29,5.613,5.8784,5.6002,5.7035,316210,0
2008-09-02,5.9755,6.0208,5.7295,5.7621,306651,0
2008-09-03,5.8268,6.131,5.7621,6.1178,384120,0
2008-09-04,6.0856,6.1372,5.7101,5.9691,322785,0
2008-09-05,5.8332,5.9886,5.7165,5.8914,230542,0
2008-09-08,6.3834,6.3834,5.9886,6.1761,501468,0
2008-09-09,6.1697,6.2603,5.736,5.7553,301915,0
2008-09-10,5.775,5.9561,5.6648,5.8462,201354,0
2008-09-11,5.7941,5.7941,5.2763,5.5871,375157,0
2008-09-12,5.4771,5.6972,5.4382,5.5287,186770,0
2008-09-15,5.3281,5.3669,5.1791,5.3411,539026,0
2008-09-16,5.2245,5.49,5.1858,5.2439,677002,0
2008-09-17,5.1791,5.3087,4.8556,4.9462,673104,0
2008-09-18,4.9008,6.6035,4.9008,6.6035,784448,0
2008-09-19,6.6101,7.5937,6.2928,6.7394,1037619,0
2008-09-22,6.8366,6.8366,6.0274,6.2344,296939,0
2008-09-23,6.0856,6.1826,5.7295,5.9755,197648,0
2008-09-24,6.0856,6.3379,6.0856,6.131,161744,0
2008-09-25,6.3121,6.3446,6.157,6.2798,222762,0
2008-09-26,6.1178,6.6035,5.9561,6.5647,226224,0
2008-09-29,6.5647,6.8495,5.995,6.733,389931,0
2008-09-30,6.6878,6.7717,6.2541,6.4739,416895,0
2008-10-01,6.3379,6.4547,6.2151,6.4027,118438,0
2008-10-02,6.39,6.5389,5.9886,6.0856,198674,0
2008-10-03,6.2215,6.6359,5.995,6.2151,225873,0
2008-10-06,5.9496,6.0274,5.1791,5.6194,362391,0
2008-10-07,5.6064,5.943,4.3442,4.37,516613,0
2008-10-08,4.2083,4.2469,3.5608,3.9622,681870,0
2008-10-09,4.3311,4.3311,2.8421,3.0103,626885,0
2008-10-10,2.9716,3.3989,2.6219,3.3989,1031492,0
2008-10-13,3.7355,4.8426,3.2692,3.7292,727479,0
2008-10-14,4.1304,4.467,3.2692,3.5866,576654,0
2008-10-15,3.5866,3.5866,3.0428,3.0428,273879,0
2008-10-16,3.1528,3.5608,3.0753,3.5023,422618,0
2008-10-17,3.5542,3.5542,3.3017,3.3926,381655,0
2008-10-20,3.7613,4.0463,3.3664,3.4117,307116,0
2008-10-21,3.3664,3.4312,3.1722,3.2307,258873,0
2008-10-22,3.1528,3.2177,3.0428,3.0491,188537,0
2008-10-23,3.0816,3.1268,2.6542,2.8681,1120314,0
2008-10-24,2.661,2.8421,2.5898,2.7321,318544,0
2008-10-27,2.7517,2.8681,2.4925,2.4925,284906,0
2008-10-28,2.525,2.7126,1.8583,2.5831,1071663,0
2008-10-29,2.6089,2.6219,2.0521,2.1947,1049832,0
2008-10-30,2.2725,2.4665,2.1817,2.2466,648295,0
2008-10-31,2.2141,2.4278,2.2013,2.3307,1098310,0
2008-11-03,2.6027,3.7225,2.4601,2.9198,1557554,0
2008-11-04,3.1594,3.1722,2.7517,3.1722,1011217,0
2008-11-05,3.2692,3.4637,2.9325,3.0816,560354,0
2008-11-06,3.1981,3.2048,2.8486,2.8744,340018,0
2008-11-07,2.8486,3.2048,2.8034,2.8486,447660,0
2008-11-10,2.9133,3.1722,2.6542,2.661,451222,0
2008-11-11,2.5898,2.8355,2.5898,2.7192,667448,0
2008-11-12,2.5638,2.7126,2.24,2.6868,722803,0
2008-11-13,2.6542,2.8421,2.1041,2.8421,662431,0
2008-11-14,2.7449,2.7449,2.3759,2.525,360495,0
2008-11-17,2.4601,2.6802,2.266,2.3307,242447,0
2008-11-18,2.3436,2.5702,2.1041,2.5702,581431,0
2008-11-19,2.3954,2.4021,1.5732,1.8384,867593,0
2008-11-20,1.7675,1.8452,1.1718,1.4242,1045660,0
2008-11-21,1.2235,1.3918,1.1459,1.204,502628,0
2008-11-24,1.23,1.3207,1.1718,1.2561,351023,0
2008-11-25,1.2561,1.7155,1.23,1.7155,460556,0
2008-11-26,1.5861,1.6769,1.3918,1.612,466940,0
2008-11-28,1.7155,1.8126,1.5797,1.7675,227181,0
2008-12-01,1.8062,1.8062,1.5214,1.5278,327405,0
2008-12-02,1.6315,1.8583,1.5601,1.7675,263562,0
2008-12-03,1.6831,1.9808,1.6573,1.871,214123,0
2008-12-04,1.8452,1.9423,1.7222,1.7286,185986,0
2008-12-05,1.7286,1.7675,1.4439,1.6186,303892,0
2008-12-08,1.7222,1.7479,1.651,1.7352,267705,0
2008-12-09,1.7479,1.7804,1.5861,1.6445,222626,0
2008-12-10,1.6831,1.7222,1.5408,1.6315,231196,0
2008-12-11,1.6057,1.6961,1.4566,1.4566,213074,0
2008-12-12,1.4566,1.599,1.4566,1.599,176300,0
2008-12-15,1.5797,1.6445,1.4695,1.5345,191940,0
2008-12-16,1.5537,1.8126,1.5408,1.7675,266448,0
2008-12-17,1.7932,1.91,1.6186,1.7611,326526,0
2008-12-18,1.7352,1.8775,1.651,1.7611,248327,0
2008-12-19,1.7222,2.0589,1.7222,1.9615,465851,0
2008-12-22,2.0589,2.1041,1.9423,2.02,283084,0
2008-12-23,2.0846,2.0846,1.9747,2.0329,214705,0
2008-12-24,2.13,2.1366,2.02,2.0392,103917,0
2008-12-26,2.0392,2.0718,1.8452,1.9162,186129,0
2008-12-29,1.9033,1.91,1.5278,1.5861,442298,0
2008-12-30,1.6315,1.8062,1.5927,1.7286,295402,0
2008-12-31,1.7155,1.9423,1.6186,1.91,430020,0
2009-01-02,1.9423,2.1041,1.8839,2.0521,400136,0
2009-01-05,2.0135,2.2528,2.0135,2.2141,405805,0
2009-01-06,2.266,2.266,2.0846,2.1756,283777,0
2009-01-07,2.13,2.1366,1.9033,1.9488,358276,0
2009-01-08,1.9292,1.9551,1.8126,1.9488,229291,0
2009-01-09,1.9551,2.0459,1.8384,1.8583,174951,0
2009-01-12,1.871,1.9551,1.7738,1.7804,242466,0
2009-01-13,1.7738,1.8775,1.7738,1.8583,76147,0
2009-01-14,1.8775,1.8903,1.7738,1.7932,217315,0
2009-01-15,1.7804,2.1366,1.7286,1.91,459694,0
2009-01-16,1.9877,2.0006,1.6961,1.7222,222575,0
2009-01-20,1.8452,1.8452,1.5408,1.5408,184863,0
2009-01-21,1.5408,1.6186,1.3986,1.5537,253874,0
2009-01-22,1.5148,1.5214,1.4307,1.4502,98815,0
2009-01-23,1.4307,1.4307,1.3726,1.3918,172119,0
2009-01-26,1.3918,1.6831,1.3918,1.4502,180772,0
2009-01-27,1.4956,1.4956,1.1718,1.2235,608073,0
2009-01-28,1.1912,1.3142,1.1912,1.3079,392444,0
2009-01-29,1.3013,1.4177,1.2365,1.3142,250559,0
2009-01-30,1.2947,1.366,1.1459,1.1523,254394,0
2009-02-02,1.204,1.2108,1.1003,1.1265,178663,0
2009-02-03,1.1329,1.1978,1.0422,1.1978,236801,0
2009-02-04,1.217,1.217,1.0229,1.0553,218726,0
2009-02-05,1.0422,1.0422,0.9518,0.9776,184046,0
2009-02-06,0.971,1.1003,0.9582,1.0229,226639,0
2009-02-09,1.0489,1.1201,1.0293,1.1201,170369,0
2009-02-10,1.1329,1.1654,0.9776,0.9971,243294,0
2009-02-11,1.0164,1.0489,0.971,0.9841,126056,0
2009-02-12,0.9648,1.0033,0.9648,0.9971,90633,0
2009-02-13,1.0033,1.0683,0.971,0.9776,107023,0
2009-02-17,0.971,0.971,0.9195,0.9195,182148,0
2009-02-18,0.9451,1.0229,0.8092,0.8092,198475,0
2009-02-19,0.8092,0.8092,0.5503,0.6152,1170950,0
2009-02-20,0.6152,0.6345,0.5503,0.576,397375,0
2009-02-23,0.6085,0.6411,0.5633,0.5633,280240,0
2009-02-24,0.5568,0.5633,0.5308,0.5633,460559,0
2009-02-25,0.5568,0.5568,0.45959,0.48544,453804,0
2009-02-26,0.49858,0.5114,0.4403,0.4403,396925,0
2009-02-27,0.42733,0.47922,0.3755,0.3755,741326,0
2009-03-02,0.38847,0.39507,0.36244,0.3755,210685,0
2009-03-03,0.3755,0.4403,0.3755,0.41438,233917,0
2009-03-04,0.4403,0.45959,0.42733,0.44669,353213,0
2009-03-05,0.518,0.518,0.39507,0.43373,202636,0
2009-03-06,0.43373,0.43373,0.38847,0.42071,173133,0
2009-03-09,0.3755,0.41438,0.3755,0.40141,192059,0
2009-03-10,0.39507,0.48544,0.39507,0.4403,126081,0
2009-03-11,0.45318,0.5633,0.42071,0.5439,169535,0
2009-03-12,0.5114,0.7379,0.505,0.7314,341373,0
2009-03-13,0.7444,0.8999,0.7444,0.7897,339126,0
2009-03-16,0.8418,0.874,0.6798,0.6927,242566,0
2009-03-17,0.6863,0.6992,0.6085,0.6411,165532,0
2009-03-18,0.6411,0.7184,0.6214,0.7184,275395,0
2009-03-19,0.7639,0.7835,0.6798,0.7184,155971,0
2009-03-20,0.7769,0.887,0.6539,0.6539,644780,0
2009-03-23,0.8092,0.8288,0.6927,0.7444,237200,0
2009-03-24,0.7769,0.7769,0.7123,0.7184,130332,0
2009-03-25,0.7444,0.7769,0.667,0.7123,229878,0
2009-03-26,0.7444,0.7577,0.6472,0.6863,337013,0
2009-03-27,0.6732,0.7056,0.5698,0.5828,281325,0
2009-03-30,0.5828,0.6214,0.48544,0.48544,344627,0
2009-03-31,0.49858,0.5308,0.45318,0.46609,415386,0
2009-04-01,0.518,0.518,0.44669,0.47265,274149,0
2009-04-02,0.505,0.5439,0.48544,0.5439,398718,0
2009-04-03,0.5503,0.5828,0.5114,0.5698,178489,0
2009-04-06,0.5828,0.5828,0.5114,0.518,303653,0
2009-04-07,0.5503,0.5503,0.505,0.505,267404,0
2009-04-08,0.518,0.576,0.5114,0.5244,185716,0
2009-04-09,0.5439,0.6472,0.5374,0.6472,331708,0
2009-04-13,0.6085,0.6863,0.6085,0.667,477076,0
2009-04-14,0.667,0.874,0.667,0.7509,1014693,0
2009-04-15,0.8288,0.8288,0.7314,0.7769,219179,0
2009-04-16,0.8157,0.8222,0.7123,0.7705,321954,0
2009-04-17,0.7577,0.8546,0.7184,0.848,603830,0
2009-04-20,0.8157,0.8804,0.8157,0.8804,352311,0
2009-04-21,0.9064,0.9064,0.8027,0.848,226419,0
2009-04-22,0.8092,0.8804,0.8092,0.8675,146121,0
2009-04-23,0.8675,0.887,0.848,0.874,159985,0
2009-04-24,0.874,1.0942,0.874,0.9582,574694,0
2009-04-27,0.9582,1.1912,0.9582,1.0745,535794,0
2009-04-28,1.0553,1.23,1.0033,1.23,542430,0
2009-04-29,1.2622,1.7352,1.2622,1.6445,963777,0
2009-04-30,1.7415,1.9747,1.6961,1.8193,931147,0
2009-05-01,1.7868,2.1817,1.7738,2.0977,969122,0
2009-05-04,2.2528,2.7386,2.1366,2.5508,1193842,0
2009-05-05,2.6089,2.6219,1.9488,2.3112,2156806,0
2009-05-06,2.2984,2.3889,1.9423,2.0718,702846,0
2009-05-07,2.1817,2.3631,1.91,2.007,637811,0
2009-05-08,2.1686,2.1686,1.4372,1.5537,1368359,0
2009-05-11,1.5471,1.6769,1.4242,1.612,555525,0
2009-05-12,1.6638,1.6638,1.3918,1.4113,378365,0
2009-05-13,1.3791,1.3918,1.1265,1.1459,748813,0
2009-05-14,1.1265,1.3594,1.0683,1.23,377793,0
2009-05-15,1.2561,1.2561,1.1003,1.1201,353513,0
2009-05-18,1.2883,1.2883,1.1201,1.2494,320957,0
2009-05-19,1.2108,1.3594,1.1783,1.2494,385133,0
2009-05-20,1.2818,1.5345,1.2431,1.2689,931006,0
2009-05-21,1.2494,1.2622,1.1329,1.1718,460587,0
2009-05-22,1.1783,1.23,1.1329,1.1718,195716,0
2009-05-26,1.1588,1.2494,1.1329,1.217,262930,0
2009-05-27,1.217,1.217,1.1588,1.1848,210296,0
2009-05-28,1.217,1.217,1.1329,1.1783,303211,0
2009-05-29,1.1912,1.2622,1.01,1.01,1132657,0
2009-06-01,1.0357,1.1265,1.0357,1.1072,389054,0
2009-06-02,1.1072,1.1072,1.0553,1.0874,230394,0
2009-06-03,1.1003,1.1003,1.0489,1.0553,145413,0
2009-06-04,1.0357,1.1654,1.0357,1.1459,550197,0
2009-06-05,1.1654,1.1848,1.1201,1.1265,309154,0
2009-06-08,1.1265,1.1523,1.0683,1.1003,302289,0
2009-06-09,1.1395,1.1395,1.0683,1.0874,208793,0
2009-06-10,1.1003,1.1003,1.0357,1.0422,269177,0
2009-06-11,1.0553,1.3918,1.0293,1.3338,1283187,0
2009-06-12,1.3401,1.612,1.3338,1.4566,1596376,0
2009-06-15,1.3918,1.4177,1.1718,1.3013,677840,0
2009-06-16,1.2622,1.3207,1.217,1.3013,437519,0
2009-06-17,1.3013,1.327,1.1978,1.327,215222,0
2009-06-18,1.327,1.353,1.2754,1.2754,237684,0
2009-06-19,1.3013,1.3142,1.2754,1.2947,193528,0
2009-06-22,1.2947,1.2947,1.1329,1.1588,345819,0
2009-06-23,1.1459,1.217,1.1459,1.1654,213258,0
2009-06-24,1.2108,1.23,1.1329,1.1459,275786,0
2009-06-25,1.1654,1.3142,1.1523,1.3079,274864,0
2009-06-26,1.3079,1.3079,1.0683,1.0874,3267770,0
2009-06-29,1.1201,1.1588,1.0489,1.0874,793227,0
2009-06-30,1.1135,1.1459,1.0553,1.1329,258926,0
2009-07-01,1.1654,1.3079,1.1395,1.2365,934363,0
2009-07-02,1.2365,1.2365,1.1003,1.1201,329555,0
2009-07-06,1.1459,1.1459,1.0683,1.0874,193515,0
2009-07-07,1.0422,1.0745,1.0164,1.0422,275657,0
2009-07-08,1.01,1.0422,0.9776,0.9971,208640,0
2009-07-09,0.9841,1.0229,0.9776,0.9906,111166,0
2009-07-10,0.971,0.9906,0.971,0.971,99664,0
2009-07-13,0.971,0.9971,0.971,0.9841,187757,0
2009-07-14,0.971,1.0745,0.971,1.01,323563,0
2009-07-15,1.01,1.0617,0.9841,1.0164,503430,0
2009-07-16,1.0164,1.1135,1.01,1.1135,235055,0
2009-07-17,1.0617,1.1523,1.0617,1.1135,153144,0
2009-07-20,1.1135,1.1329,1.0293,1.0293,116137,0
2009-07-21,1.0357,1.0553,1.0164,1.0164,71342,0
2009-07-22,1.0164,1.0357,1.0033,1.0033,69735,0
2009-07-23,1.0033,1.0745,0.9971,1.0293,206786,0
2009-07-24,0.9906,1.0745,0.9841,1.0617,304311,0
2009-07-27,1.0617,1.1718,1.0553,1.1523,375738,0
2009-07-28,1.1654,1.2818,1.1654,1.2818,489994,0
2009-07-29,1.2365,1.2818,1.1329,1.1588,415704,0
2009-07-30,1.1654,1.2689,1.1654,1.217,304533,0
2009-07-31,1.23,1.2494,1.1654,1.1718,161247,0
2009-08-03,1.1978,1.217,1.1265,1.1395,190300,0
2009-08-04,1.1523,1.2431,1.1135,1.2431,450853,0
2009-08-05,1.2494,1.4113,1.23,1.3726,1444949,0
2009-08-06,1.3726,1.4825,1.2561,1.353,1028924,0
2009-08-07,1.3726,1.3726,1.1783,1.327,952287,0
2009-08-10,1.2883,1.4695,1.2818,1.353,639141,0
2009-08-11,1.3467,1.4242,1.2494,1.4242,422515,0
2009-08-12,1.4242,1.4242,1.366,1.366,274764,0
2009-08-13,1.366,1.3918,1.3467,1.366,148436,0
2009-08-14,1.3594,1.366,1.2561,1.2561,316086,0
2009-08-17,1.217,1.2431,1.1654,1.1654,239900,0
2009-08-18,1.1718,1.2689,1.1718,1.2689,177361,0
2009-08-19,1.2494,1.2689,1.1912,1.1978,104060,0
2009-08-20,1.217,1.23,1.1783,1.1978,119964,0
2009-08-21,1.1848,1.2622,1.1459,1.1654,214763,0
2009-08-24,1.1654,1.2561,1.1654,1.23,234697,0
2009-08-25,1.23,1.3401,1.217,1.3079,562289,0
2009-08-26,1.3079,1.353,1.23,1.2754,245639,0
2009-08-27,1.2622,1.3142,1.23,1.2818,291217,0
2009-08-28,1.3142,1.4502,1.2947,1.3338,1012537,0
2009-08-31,1.3338,1.3338,1.1978,1.2561,297701,0
2009-09-01,1.2689,1.3079,1.204,1.217,300746,0
2009-09-02,1.204,1.2108,1.1654,1.1848,369211,0
2009-09-03,1.217,1.2494,1.1912,1.217,108677,0
2009-09-04,1.2622,1.2754,1.1912,1.217,109265,0
2009-09-08,1.23,1.2622,1.23,1.2431,111143,0
2009-09-09,1.217,1.2494,1.217,1.2365,237721,0
2009-09-10,1.23,1.2494,1.2108,1.23,187287,0
2009-09-11,1.23,1.2431,1.1783,1.217,190712,0
2009-09-14,1.204,1.2235,1.1978,1.217,77164,0
2009-09-15,1.1978,1.3855,1.1978,1.3207,777099,0
2009-09-16,1.3594,1.3791,1.2883,1.3791,445415,0
2009-09-17,1.3726,1.7155,1.3726,1.7155,2096891,0
2009-09-18,1.7222,1.7738,1.5345,1.7415,959044,0
2009-09-21,1.7675,1.7675,1.6057,1.6445,494996,0
2009-09-22,1.6898,2.1041,1.6898,2.0977,2611898,0
2009-09-23,2.078,2.3307,1.9747,2.0329,1859484,0
2009-09-24,2.0589,2.0589,1.7738,1.7999,1162233,0
2009-09-25,1.7611,1.91,1.7544,1.7932,631946,0
2009-09-28,1.8126,1.9808,1.8126,1.9162,366975,0
2009-09-29,1.9423,2.007,1.8583,1.8969,219058,0
2009-09-30,1.9423,1.9423,1.7932,1.8384,307610,0
2009-10-01,1.8126,1.871,1.6638,1.871,451163,0
2009-10-02,1.7675,1.8126,1.6898,1.7868,350192,0
2009-10-05,1.7286,1.7675,1.7026,1.7352,213495,0
2009-10-06,1.7352,1.8126,1.7026,1.7026,251113,0
2009-10-07,1.6961,1.7155,1.6445,1.6573,182019,0
2009-10-08,1.6898,1.7868,1.6898,1.7544,251084,0
2009-10-09,1.7544,1.9229,1.7286,1.8126,504810,0
2009-10-12,1.8384,1.8452,1.7155,1.7479,192805,0
2009-10-13,1.7479,1.7479,1.6249,1.7415,456671,0
2009-10-14,1.7286,1.7286,1.6057,1.7286,513031,0
2009-10-15,1.6961,1.7932,1.6378,1.7932,411969,0
2009-10-16,1.6961,1.7286,1.6573,1.709,230126,0
2009-10-19,1.6769,1.7479,1.6638,1.7155,179143,0
2009-10-20,1.709,1.7222,1.599,1.6961,211209,0
2009-10-21,1.6704,1.6769,1.5732,1.5732,192568,0
2009-10-22,1.5861,1.6704,1.502,1.6445,252418,0
2009-10-23,1.612,1.6186,1.5214,1.5797,194595,0
2009-10-26,1.5601,1.5732,1.4566,1.4762,299461,0
2009-10-27,1.4633,1.5085,1.2431,1.3079,323348,0
2009-10-28,1.2947,1.3726,1.1783,1.1912,258839,0
2009-10-29,1.1783,1.4049,1.1783,1.3726,315978,0
2009-10-30,1.353,1.3726,1.217,1.2947,162890,0
2009-11-02,1.3142,1.3467,1.23,1.2431,76553,0
2009-11-03,1.23,1.3726,1.204,1.3726,112496,0
2009-11-04,1.3726,1.4566,1.2431,1.2947,224812,0
2009-11-05,1.2754,1.366,1.2622,1.366,210044,0
2009-11-06,1.327,1.327,1.1135,1.204,511604,0
2009-11-09,1.204,1.2947,1.1783,1.2818,208632,0
2009-11-10,1.2689,1.3401,1.2689,1.3401,247004,0
2009-11-11,1.3401,1.3401,1.2622,1.2754,122070,0
2009-11-12,1.2754,1.2754,1.2431,1.2561,60411,0
2009-11-13,1.2431,1.353,1.2431,1.2561,104698,0
2009-11-16,1.2622,1.327,1.2108,1.2235,172551,0
2009-11-17,1.217,1.2235,1.1329,1.1395,362197,0
2009-11-18,1.1329,1.1848,1.1329,1.1718,154743,0
2009-11-19,1.1395,1.1912,1.1395,1.1783,73345,0
2009-11-20,1.1718,1.1912,1.1395,1.1912,75335,0
2009-11-23,1.1978,1.2235,1.1978,1.204,390388,0
2009-11-24,1.204,1.2235,1.1654,1.1848,110930,0
2009-11-25,1.23,1.23,1.1523,1.1654,75492,0
2009-11-27,1.1329,1.1654,1.1329,1.1523,65922,0
2009-11-30,1.1523,1.1654,1.1459,1.1523,58695,0
2009-12-01,1.1523,1.1783,1.1135,1.1265,217241,0
2009-12-02,1.1329,1.1523,1.0942,1.1459,306751,0
2009-12-03,1.1329,1.1654,1.1003,1.1265,176900,0
2009-12-04,1.1201,1.1459,1.0942,1.1003,47637,0
2009-12-07,1.1201,1.1459,1.1135,1.1135,114154,0
2009-12-08,1.1265,1.204,1.1201,1.1459,211624,0
2009-12-09,1.1588,1.2431,1.1395,1.2365,524290,0
2009-12-10,1.2622,1.2622,1.1718,1.1912,188273,0
2009-12-11,1.1848,1.1978,1.1329,1.1459,184397,0
2009-12-14,1.1459,1.1783,1.1201,1.1654,96278,0
2009-12-15,1.1654,1.1654,1.1135,1.1395,123282,0
2009-12-16,1.1459,1.1523,1.1072,1.1395,114877,0
2009-12-17,1.1265,1.1265,1.1003,1.1135,142032,0
2009-12-18,1.1072,1.1265,1.0874,1.0874,113310,0
2009-12-21,1.0745,1.1003,1.0683,1.0874,167355,0
2009-12-22,1.0813,1.1265,1.0683,1.0874,155102,0
2009-12-23,1.0683,1.2754,1.0683,1.2754,524566,0
2009-12-24,1.23,1.2754,1.1848,1.2754,178817,0
2009-12-28,1.2754,1.2754,1.217,1.2622,242430,0
2009-12-29,1.23,1.2689,1.2108,1.2622,235785,0
2009-12-30,1.2431,1.2689,1.2235,1.2622,131551,0
2009-12-31,1.2365,1.2883,1.1978,1.2883,610674,0
2010-01-04,1.2689,1.2947,1.2235,1.2754,137461,0
2010-01-05,1.2883,1.2883,1.2108,1.2431,66022,0
2010-01-06,1.2561,1.4113,1.2431,1.3855,616869,0
2010-01-07,1.4242,1.5148,1.3791,1.4566,526306,0
2010-01-08,1.4502,1.5471,1.4502,1.489,294367,0
2010-01-11,1.489,1.5408,1.4566,1.5214,207560,0
2010-01-12,1.5148,1.5148,1.4566,1.502,270959,0
2010-01-13,1.5148,1.5667,1.5085,1.5408,301364,0
2010-01-14,1.5278,1.5408,1.4762,1.5214,158324,0
2010-01-15,1.5345,1.5797,1.4762,1.5797,102306,0
2010-01-19,1.5601,1.5797,1.5278,1.5667,175280,0
2010-01-20,1.5408,1.5861,1.5278,1.5797,130226,0
2010-01-21,1.5861,1.5861,1.5214,1.5471,149662,0
2010-01-22,1.5214,1.5214,1.4372,1.4439,133365,0
2010-01-25,1.4372,1.502,1.3791,1.4566,136986,0
2010-01-26,1.4566,1.4695,1.3986,1.4049,74919,0
2010-01-27,1.3855,1.3986,1.327,1.327,118962,0
2010-01-28,1.3338,1.353,1.2754,1.3013,183455,0
2010-01-29,1.327,1.3467,1.2883,1.2947,179421,0
2010-02-01,1.3207,1.3207,1.2754,1.3013,125790,0
2010-02-02,1.3013,1.4049,1.2818,1.3855,234892,0
2010-02-03,1.3855,1.5345,1.353,1.4956,418558,0
2010-02-04,1.5148,1.5345,1.353,1.3855,177670,0
2010-02-05,1.366,1.4372,1.3467,1.4049,147186,0
2010-02-08,1.4113,1.4372,1.353,1.4049,54448,0
2010-02-09,1.4049,1.4695,1.3726,1.4566,70486,0
2010-02-10,1.489,1.489,1.4177,1.4307,103054,0
2010-02-11,1.4307,1.489,1.4049,1.489,155281,0
2010-02-12,1.4695,1.502,1.4633,1.489,33758,0
2010-02-16,1.4825,1.5345,1.4439,1.5085,134267,0
2010-02-17,1.5085,1.5732,1.489,1.5667,240362,0
2010-02-18,1.5797,1.599,1.5667,1.599,168910,0
2010-02-19,1.5732,1.6315,1.5537,1.5732,245341,0
2010-02-22,1.6057,1.6186,1.5861,1.6057,78042,0
2010-02-23,1.6249,1.6249,1.5601,1.5601,40234,0
2010-02-24,1.5601,1.6186,1.5345,1.5537,102069,0
2010-02-25,1.5537,1.599,1.5537,1.599,203234,0
2010-02-26,1.5278,1.5471,1.3726,1.4762,685587,0
2010-03-01,1.4566,1.5085,1.4307,1.489,318303,0
2010-03-02,1.4695,1.5408,1.4566,1.5214,209353,0
2010-03-03,1.5471,1.599,1.5214,1.5927,255320,0
2010-03-04,1.6057,1.6186,1.5797,1.5861,137282,0
2010-03-05,1.5861,1.6704,1.5861,1.6445,227628,0
2010-03-08,1.6186,1.8384,1.599,1.8384,518952,0
2010-03-09,1.8126,1.8452,1.7675,1.8324,335313,0
2010-03-10,1.8644,1.9162,1.8256,1.9162,271512,0
2010-03-11,1.91,1.91,1.8324,1.8516,178687,0
2010-03-12,1.8775,1.9292,1.8583,1.9229,250129,0
2010-03-15,1.91,1.9615,1.91,1.9162,169737,0
2010-03-16,1.9229,1.9615,1.9162,1.9488,142493,0
2010-03-17,1.9357,1.9681,1.9357,1.9423,117948,0
2010-03-18,1.9423,2.0263,1.9423,1.9681,230652,0
2010-03-19,1.9681,1.9747,1.6898,1.6898,893528,0
2010-03-22,1.6769,1.7868,1.6573,1.7415,285724,0
2010-03-23,1.7479,1.9229,1.7479,1.871,324547,0
2010-03-24,1.8775,2.0459,1.8775,2.0459,878172,0
2010-03-25,2.0589,2.1171,1.9877,2.1171,479753,0
2010-03-26,2.1171,2.2077,2.091,2.1429,346221,0
2010-03-29,2.1817,2.1947,2.0846,2.1171,243122,0
2010-03-30,2.1234,2.1234,2.0718,2.1107,137226,0
2010-03-31,2.1041,2.1041,2.0718,2.0977,151144,0
2010-04-01,2.0977,2.266,2.078,2.2336,411916,0
2010-04-05,2.24,2.4083,2.2077,2.3954,488619,0
2010-04-06,2.4083,2.5379,2.3954,2.5379,788924,0
2010-04-07,2.5379,2.6089,2.525,2.5898,621356,0
2010-04-08,2.6286,2.7967,2.525,2.7708,559044,0
2010-04-09,2.7578,3.0946,2.6089,2.8486,1318740,0
2010-04-12,2.9133,3.0171,2.7837,2.8421,395718,0
2010-04-13,2.8421,2.8486,2.5182,2.7449,826941,0
2010-04-14,2.7192,2.7578,2.6089,2.7192,319716,0
2010-04-15,2.6802,2.7192,2.6286,2.661,195266,0
2010-04-16,2.6156,2.6542,2.4601,2.4925,324914,0
2010-04-19,2.525,2.525,2.2918,2.4083,308915,0
2010-04-20,2.3954,2.5898,2.3562,2.5314,315339,0
2010-04-21,2.5182,2.6089,2.4601,2.5767,296025,0
2010-04-22,2.7126,2.9975,2.6477,2.8744,1083427,0
2010-04-23,2.8808,2.9456,2.8163,2.8293,424543,0
2010-04-26,2.8486,2.9586,2.8034,2.907,370978,0
2010-04-27,2.894,2.894,2.6737,2.6931,341244,0
2010-04-28,2.7256,2.7386,2.4665,2.5831,395746,0
2010-04-29,2.5898,2.7449,2.5379,2.7256,243344,0
2010-04-30,2.7321,2.907,2.6156,2.6414,330163,0
2010-05-03,2.6477,2.8163,2.6286,2.7449,172333,0
2010-05-04,2.6868,2.7062,2.5444,2.596,257953,0
2010-05-05,2.5767,2.6542,2.4601,2.6089,203104,0
2010-05-06,2.6156,2.6156,2.1756,2.4795,864835,0
2010-05-07,2.6219,2.7126,2.3954,2.4536,503286,0
2010-05-10,2.5898,2.7126,2.5898,2.6414,310071,0
2010-05-11,2.6027,2.7837,2.525,2.6868,243831,0
2010-05-12,2.7256,2.8227,2.6931,2.8227,173856,0
2010-05-13,2.7837,2.8421,2.6996,2.7646,190348,0
2010-05-14,2.6996,2.7192,2.5379,2.6027,161862,0
2010-05-17,2.5831,2.6286,2.4925,2.6156,173830,0
2010-05-18,2.6737,2.7386,2.5444,2.5572,239572,0
2010-05-19,2.5182,2.5702,2.3501,2.4665,277743,0
2010-05-20,2.3631,2.3954,2.1817,2.1817,496629,0
2010-05-21,2.1234,2.2725,2.02,2.091,562087,0
2010-05-24,2.0846,2.1947,2.0392,2.13,90040,0
2010-05-25,2.0329,2.1234,2.0329,2.0392,261958,0
2010-05-26,2.0521,2.2788,2.0521,2.1817,191757,0
2010-05-27,2.3049,2.3562,2.1947,2.3436,142985,0
2010-05-28,2.3501,2.4278,2.2853,2.4083,149269,0
2010-06-01,2.3954,2.4472,2.2594,2.2594,120077,0
2010-06-02,2.2528,2.3241,2.1494,2.3112,160849,0
2010-06-03,2.3307,2.4859,2.3307,2.4859,194747,0
2010-06-04,2.1884,2.6156,2.1756,2.6089,628653,0
2010-06-07,2.661,2.8227,2.6156,2.7837,855473,0
2010-06-08,2.8163,2.8486,2.6414,2.6802,372217,0
2010-06-09,2.6802,2.7517,2.6737,2.6802,178167,0
2010-06-10,2.7449,2.9133,2.6868,2.8874,349237,0
2010-06-11,2.9001,2.9911,2.8227,2.9716,327569,0
2010-06-14,2.9716,3.0171,2.8744,2.9911,328973,0
2010-06-15,2.9716,3.2954,2.9456,3.1917,953824,0
2010-06-16,3.1335,3.25,3.1076,3.237,230241,0
2010-06-17,3.2887,3.4571,3.2435,3.3989,408698,0
2010-06-18,3.3926,3.4312,3.3017,3.4054,398653,0
2010-06-21,3.4895,3.6514,3.4637,3.5478,616759,0
2010-06-22,3.5155,3.606,3.3017,3.4054,404425,0
2010-06-23,3.4054,3.4959,3.3145,3.3405,125442,0
2010-06-24,3.3084,3.3926,3.1076,3.3664,379428,0
2010-06-25,3.3926,3.4571,3.3213,3.4247,157990,0
2010-06-28,3.3731,3.4117,3.25,3.3793,148046,0
2010-06-29,3.237,3.237,3.1528,3.2048,144920,0
2010-06-30,3.211,3.3664,3.2048,3.3213,217983,0
2010-07-01,3.3601,3.4312,3.1594,3.1981,186052,0
2010-07-02,3.1981,3.2177,2.9325,2.9911,205060,0
2010-07-06,3.0363,3.0946,2.8808,2.8808,160916,0
2010-07-07,2.907,3.2887,2.8874,3.2177,343842,0
2010-07-08,3.2823,3.2954,3.2307,3.2563,203073,0
2010-07-09,3.1981,3.4637,3.1981,3.3989,210702,0
2010-07-12,3.3989,4.0721,3.3989,3.8521,774615,0
2010-07-13,4.0204,4.0592,3.6837,3.7355,533708,0
2010-07-14,3.7031,3.917,3.7031,3.8649,135675,0
2010-07-15,3.9103,3.9103,3.6383,3.7809,184196,0
2010-07-16,3.7419,3.8908,3.5608,3.6644,241082,0
2010-07-19,3.6383,3.8198,3.5219,3.8001,151532,0
2010-07-20,3.6966,3.9233,3.6383,3.8586,153707,0
2010-07-21,3.9491,3.9557,3.8068,3.9491,377897,0
2010-07-22,4.0463,4.0463,3.917,3.917,272585,0
2010-07-23,3.917,4.0073,3.8973,3.9814,308842,0
2010-07-26,4.0267,4.0267,3.9103,4.0139,250460,0
2010-07-27,4.0463,4.0463,3.9233,3.9491,152221,0
2010-07-28,3.9751,3.9751,3.7292,3.9298,153692,0
2010-07-29,3.9103,3.9298,3.7613,3.8844,99959,0
2010-07-30,3.8133,4.0139,3.7613,4.0073,129838,0
2010-08-02,4.0139,4.0139,3.8456,3.8716,137763,0
2010-08-03,3.7809,3.8456,3.606,3.8456,134685,0
2010-08-04,3.8844,3.9298,3.8586,3.8844,71669,0
2010-08-05,3.878,3.878,3.6966,3.7419,81913,0
2010-08-06,3.7873,3.839,3.6644,3.7744,242823,0
2010-08-09,3.7809,3.8133,3.6578,3.7162,70617,0
2010-08-10,3.6255,3.7292,3.4312,3.4699,147300,0
2010-08-11,3.4312,3.4312,3.237,3.263,216140,0
2010-08-12,3.211,3.4312,3.1399,3.2759,181555,0
2010-08-13,3.2823,3.4247,3.2307,3.2563,102374,0
2010-08-16,3.237,3.3989,3.237,3.2563,66057,0
2010-08-17,3.263,3.3084,3.237,3.2435,66350,0
2010-08-18,3.2759,3.3084,3.237,3.25,44980,0
2010-08-19,3.1981,3.2887,3.0816,3.1268,184411,0
2010-08-20,3.1268,3.2692,3.0946,3.1981,72332,0
2010-08-23,3.211,3.2307,3.1594,3.1722,59578,0
2010-08-24,3.1594,3.1786,2.9133,3.0688,127477,0
2010-08-25,3.0688,3.0688,2.9325,2.9911,74270,0
2010-08-26,2.9844,3.1658,2.9393,2.9393,83982,0
2010-08-27,2.9393,3.2048,2.9393,3.1011,96617,0
2010-08-30,3.1335,3.1464,3.0041,3.0299,96300,0
2010-08-31,2.9911,3.0491,2.8808,2.9456,92019,0
2010-09-01,2.9716,3.211,2.907,3.1076,106345,0
2010-09-02,3.1464,3.1658,2.9844,3.0753,80808,0
2010-09-03,3.1011,3.1076,3.0428,3.0621,35733,0
2010-09-07,3.0491,3.0491,2.9586,2.9586,41534,0
2010-09-08,2.9782,3.0041,2.9393,2.9393,55055,0
2010-09-09,2.9456,2.9844,2.8681,2.9782,154151,0
2010-09-10,2.9325,2.9975,2.9325,2.9716,94314,0
2010-09-13,2.9911,3.0491,2.9716,2.9975,45493,0
2010-09-14,3.0041,3.0041,2.894,2.9523,36609,0
2010-09-15,2.907,3.1011,2.8744,3.0753,157705,0
2010-09-16,3.0946,3.1658,3.0946,3.1268,47146,0
2010-09-17,3.1076,3.211,3.0621,3.1205,190412,0
2010-09-20,3.114,3.3145,3.114,3.3084,108757,0
2010-09-21,3.3084,3.3084,3.1399,3.2692,148017,0
2010-09-22,3.237,3.2692,3.1205,3.1854,58030,0
2010-09-23,3.1981,3.2177,3.1399,3.1594,102402,0
2010-09-24,3.1981,3.263,3.1658,3.2241,152017,0
2010-09-27,3.1854,3.2307,3.1786,3.211,91316,0
2010-09-28,3.1786,3.1786,3.0621,3.1722,36046,0
2010-09-29,3.1268,3.1917,3.0946,3.1722,45865,0
2010-09-30,3.211,3.2759,3.1528,3.263,149004,0
2010-10-01,3.263,3.2759,3.1917,3.2435,53518,0
2010-10-04,3.2177,3.3017,3.1658,3.3017,120102,0
2010-10-05,3.2887,3.4117,3.25,3.3664,144012,0
2010-10-06,3.3471,3.3471,3.263,3.3405,125233,0
2010-10-07,3.3276,3.3405,3.2563,3.3145,112392,0
2010-10-08,3.3276,3.5219,3.2887,3.5088,178032,0
2010-10-11,3.5413,3.5932,3.4185,3.4378,65038,0
2010-10-12,3.4185,3.5219,3.2692,3.5023,187378,0
2010-10-13,3.5478,3.6644,3.5219,3.606,159645,0
2010-10-14,3.5866,3.5996,3.5023,3.567,25469,0
2010-10-15,3.567,3.5802,3.4508,3.483,30714,0
2010-10-18,3.4765,3.5285,3.4185,3.5285,85986,0
2010-10-19,3.4959,3.5285,3.4378,3.4765,58885,0
2010-10-20,3.4571,3.5478,3.3793,3.3926,77989,0
2010-10-21,3.4054,3.4765,3.3276,3.4637,75497,0
2010-10-22,3.4765,3.483,3.3989,3.4185,36253,0
2010-10-25,3.444,3.4508,3.3341,3.4185,48836,0
2010-10-26,3.386,3.4185,3.386,3.3989,77084,0
2010-10-27,3.4185,3.4571,3.3341,3.4054,92969,0
2010-10-28,3.3989,3.5088,3.3341,3.4185,94576,0
2010-10-29,3.4378,3.4699,3.4117,3.4312,68247,0
2010-11-01,3.4247,3.4247,3.3731,3.4117,46641,0
2010-11-02,3.4312,3.4312,3.3793,3.4185,55328,0
2010-11-03,3.3989,3.4247,3.386,3.4247,88971,0
2010-11-04,3.4247,3.5478,3.4185,3.5285,196583,0
2010-11-05,3.5219,3.5736,3.483,3.5023,62920,0
2010-11-08,3.5088,3.6578,3.4312,3.5736,88725,0
2010-11-09,3.5608,3.7419,3.5608,3.5866,87423,0
2010-11-10,3.6191,3.6514,3.5478,3.632,61861,0
2010-11-11,3.6124,3.6902,3.567,3.567,38974,0
2010-11-12,3.5608,3.5932,3.3989,3.5023,80207,0
2010-11-15,3.5023,3.5608,3.3989,3.5155,86847,0
2010-11-16,3.4765,3.5608,3.3017,3.5088,129232,0
2010-11-17,3.4959,3.5932,3.4959,3.5542,43002,0
2010-11-18,3.606,3.6644,3.4571,3.5347,42392,0
2010-11-19,3.5023,3.5155,3.3989,3.5155,44339,0
2010-11-22,3.5155,3.6644,3.4959,3.5155,86796,0
2010-11-23,3.4571,3.5023,3.4571,3.483,36253,0
2010-11-24,3.4959,3.4959,3.3793,3.4637,76802,0
2010-11-26,3.4895,3.4895,3.4185,3.4378,8491,0
2010-11-29,3.4378,3.4959,3.4247,3.4765,33278,0
2010-11-30,3.4571,3.4895,3.2692,3.4185,95888,0
2010-12-01,3.4699,3.4699,3.386,3.4247,76558,0
2010-12-02,3.3664,3.4895,3.3664,3.4895,75715,0
2010-12-03,3.4637,3.4765,3.4378,3.4508,50803,0
2010-12-06,3.4312,3.483,3.4185,3.4312,55415,0
2010-12-07,3.444,3.4699,3.3989,3.4312,70210,0
2010-12-08,3.4508,3.5347,3.4117,3.5347,132517,0
2010-12-09,3.5542,3.8133,3.5285,3.6191,119298,0
2010-12-10,3.606,3.6124,3.4508,3.5219,120748,0
2010-12-13,3.5155,3.5155,3.3664,3.4312,149159,0
2010-12-14,3.3926,3.4895,3.3664,3.386,66055,0
2010-12-15,3.4054,3.4247,3.3601,3.4054,130157,0
2010-12-16,3.4117,3.4247,3.3405,3.3664,43690,0
2010-12-17,3.3989,3.5608,3.3471,3.5608,171685,0
2010-12-20,3.5736,3.6902,3.4378,3.5802,157255,0
2010-12-21,3.6124,3.6514,3.5932,3.6255,75608,0
2010-12-22,3.632,3.7873,3.6255,3.7355,202053,0
2010-12-23,3.7225,3.8001,3.7225,3.755,101301,0
2010-12-27,3.7485,3.8844,3.7225,3.878,73199,0
2010-12-28,3.8844,3.917,3.7809,3.8521,115944,0
2010-12-29,3.839,3.9103,3.8198,3.8844,37012,0
2010-12-30,3.9103,3.9362,3.8068,3.8068,75274,0
2010-12-31,3.7938,3.9038,3.7873,3.8586,27265,0
2011-01-03,3.8844,3.9038,3.7225,3.7679,122657,0
2011-01-04,3.7873,3.7873,3.6966,3.6966,40354,0
2011-01-05,3.6773,3.7679,3.6578,3.755,45560,0
2011-01-06,3.755,3.8133,3.7419,3.7613,33084,0
2011-01-07,3.8001,3.8133,3.6773,3.8001,55661,0
2011-01-10,3.7613,3.7873,3.6966,3.7419,40050,0
2011-01-11,3.7355,3.7679,3.7031,3.7292,23191,0
2011-01-12,3.7355,3.8586,3.7355,3.839,32698,0
2011-01-13,3.8521,3.9038,3.7873,3.839,68263,0
2011-01-14,3.8456,3.8844,3.755,3.878,46549,0
2011-01-18,3.8521,3.8908,3.839,3.8716,63992,0
2011-01-19,3.8521,3.8649,3.8198,3.8649,41644,0
2011-01-20,3.8456,3.8456,3.7613,3.7938,33231,0
2011-01-21,3.7938,3.7938,3.6837,3.6837,42744,0
2011-01-24,3.6902,3.7613,3.6578,3.7031,48636,0
2011-01-25,3.6644,3.7744,3.645,3.7613,70068,0
2011-01-26,3.7485,4.0463,3.6902,3.988,155164,0
2011-01-27,3.9814,4.0139,3.9557,3.9944,59209,0
2011-01-28,4.0073,4.0073,3.8521,3.8586,65557,0
2011-01-31,3.8586,3.9491,3.7873,3.9233,41226,0
2011-02-01,3.8908,4.0139,3.8649,3.9751,56164,0
2011-02-02,3.9622,3.988,3.7225,3.9298,49112,0
2011-02-03,3.9428,4.0139,3.9298,3.9491,38524,0
2011-02-04,3.9362,3.9362,3.8844,3.8844,43578,0
2011-02-07,3.8844,4.1434,3.8844,4.0592,109186,0
2011-02-08,4.0721,4.3573,4.0526,4.3375,238583,0
2011-02-09,4.3248,4.3632,4.2018,4.3632,90109,0
2011-02-10,4.3181,4.37,4.2406,4.3573,38334,0
2011-02-11,4.3181,4.3442,4.2406,4.3118,35224,0
2011-02-14,4.2922,4.305,4.1757,4.2793,43072,0
2011-02-15,4.2727,4.2793,4.1887,4.2469,29504,0
2011-02-16,4.2599,4.2988,4.2276,4.2858,36358,0
2011-02-18,4.2469,4.2858,4.1627,4.2211,60272,0
2011-02-22,4.2083,4.2145,4.0333,4.0397,59734,0
2011-02-23,3.988,4.0915,3.9491,4.0139,55452,0
2011-02-24,4.0139,4.1627,3.9298,4.0333,158966,0
2011-02-25,4.0721,4.4478,4.0463,4.3375,260969,0
2011-02-28,4.3375,4.8488,4.3375,4.6096,192846,0
2011-03-01,4.6484,4.7455,4.4541,4.493,99428,0
2011-03-02,4.5189,4.8556,4.2469,4.3181,449560,0
2011-03-03,4.3118,4.5512,4.1627,4.4478,189323,0
2011-03-04,4.4345,4.4345,3.8908,4.2211,355591,0
2011-03-07,4.2211,4.2211,3.8973,4.0333,145095,0
2011-03-08,4.0463,4.0463,3.9038,3.9944,214703,0
2011-03-09,3.9751,4.0073,3.7873,3.8068,177698,0
2011-03-10,3.7938,3.7938,3.6707,3.755,146212,0
2011-03-11,3.6902,3.8716,3.6707,3.8198,109858,0
2011-03-14,3.7938,3.8586,3.6966,3.7355,59780,0
2011-03-15,3.6578,3.7292,3.5608,3.6837,132142,0
2011-03-16,3.6902,3.7679,3.6124,3.6191,106096,0
2011-03-17,3.6773,3.7162,3.567,3.645,134375,0
2011-03-18,3.7162,3.7355,3.606,3.6383,250346,0
2011-03-21,3.6966,3.8068,3.6966,3.7162,78614,0
2011-03-22,3.7419,3.8068,3.6966,3.7162,34075,0
2011-03-23,3.7162,3.8326,3.6902,3.7292,64962,0
2011-03-24,3.7485,3.7485,3.6773,3.7225,35650,0
2011-03-25,3.6902,3.7225,3.6255,3.6578,62105,0
2011-03-28,3.6514,3.6837,3.6255,3.6707,41881,0
2011-03-29,3.6644,3.6837,3.6255,3.6578,43735,0
2011-03-30,3.6644,3.6966,3.6255,3.6514,81328,0
2011-03-31,3.632,3.7162,3.632,3.6773,36734,0
2011-04-01,3.6966,3.6966,3.5802,3.5996,119621,0
2011-04-04,3.5932,3.6837,3.5478,3.6837,137423,0
2011-04-05,3.6837,3.6966,3.606,3.606,50870,0
2011-04-06,3.606,3.6255,3.5413,3.5413,58758,0
2011-04-07,3.5219,3.6255,3.5219,3.6255,49506,0
2011-04-08,3.6255,3.6578,3.5347,3.5413,50795,0
2011-04-11,3.5478,3.5736,3.5155,3.5347,77392,0
2011-04-12,3.5088,3.5347,3.4508,3.4508,106127,0
2011-04-13,3.444,3.4699,3.4378,3.4508,81835,0
2011-04-14,3.4378,3.444,3.4117,3.444,40273,0
2011-04-15,3.444,3.4508,3.4247,3.444,15988,0
2011-04-18,3.4185,3.4312,3.3341,3.3664,103515,0
2011-04-19,3.3601,3.386,3.3145,3.3471,88998,0
2011-04-20,3.3989,3.4054,3.2823,3.3276,118739,0
2011-04-21,3.3276,3.3471,3.2887,3.3145,68010,0
2011-04-25,3.2954,3.3084,3.2563,3.2823,135525,0
2011-04-26,3.2823,3.4959,3.2823,3.4571,75273,0
2011-04-27,3.444,3.4765,3.4378,3.4508,21132,0
2011-04-28,3.4378,3.4959,3.4185,3.4699,28960,0
2011-04-29,3.4637,3.4637,3.3793,3.4054,57190,0
2011-05-02,3.4054,3.4185,3.3017,3.3276,47482,0
2011-05-03,3.3213,3.3276,3.1917,3.2692,163999,0
2011-05-04,3.2692,3.3276,3.2692,3.2823,103645,0
2011-05-05,3.2823,3.3213,3.2307,3.25,156453,0
2011-05-06,3.3145,3.3793,3.2887,3.3145,167996,0
2011-05-09,3.3341,3.4247,3.3341,3.386,127755,0
2011-05-10,3.3989,3.5155,3.386,3.4895,84835,0
2011-05-11,3.4959,3.5347,3.4765,3.5023,55775,0
2011-05-12,3.5023,3.5478,3.4699,3.4895,116463,0
2011-05-13,3.4895,3.4895,3.2435,3.3145,110809,0
2011-05-16,3.3084,3.3341,3.263,3.2954,53988,0
2011-05-17,3.2692,3.2887,3.211,3.2177,113812,0
2011-05-18,3.237,3.2954,3.1917,3.2241,124644,0
2011-05-19,3.211,3.2692,3.2048,3.2435,33441,0
2011-05-20,3.2241,3.2435,3.1722,3.1981,37449,0
2011-05-23,3.1594,3.1981,3.114,3.1335,37598,0
2011-05-24,3.1335,3.3601,3.1076,3.2887,69626,0
2011-05-25,3.2563,3.263,3.1205,3.1722,35406,0
2011-05-26,3.1528,3.1722,3.1205,3.1399,55901,0
2011-05-27,3.1464,3.263,3.1011,3.2435,86246,0
2011-05-31,3.2823,3.3084,3.2048,3.263,73305,0
2011-06-01,3.2435,3.2954,3.1076,3.1076,52307,0
2011-06-02,3.1205,3.1722,3.1076,3.1722,43423,0
2011-06-03,3.1205,3.2563,3.1205,3.2563,34012,0
2011-06-06,3.2823,3.3017,3.1205,3.2759,75024,0
2011-06-07,3.2887,3.3145,3.2048,3.237,51443,0
2011-06-08,3.2241,3.3017,3.1786,3.237,58355,0
2011-06-09,3.237,3.3535,3.2241,3.2954,93220,0
2011-06-10,3.2954,3.4247,3.2563,3.3926,125132,0
2011-06-13,3.3535,3.386,2.6219,2.7062,779202,0
2011-06-14,2.7192,2.8163,2.5314,2.6996,523250,0
2011-06-15,2.7192,2.9198,2.7192,2.8874,246551,0
2011-06-16,2.8874,2.9325,2.7837,2.8163,152348,0
2011-06-17,2.8421,2.8744,2.7578,2.8227,116820,0
2011-06-20,2.8227,2.8744,2.7708,2.8421,89221,0
2011-06-21,2.8486,2.9001,2.8293,2.8874,37731,0
2011-06-22,2.8874,2.9844,2.8681,2.9198,183735,0
2011-06-23,2.8874,3.0233,2.8874,2.9975,83002,0
2011-06-24,2.9975,3.0363,2.9393,2.9782,120082,0
2011-06-27,2.9652,3.0688,2.9652,2.9844,55766,0
2011-06-28,2.9844,3.1464,2.9844,3.0233,77041,0
2011-06-29,3.0491,3.1011,3.0299,3.0299,68268,0
2011-06-30,3.0299,3.0557,3.0171,3.0299,40238,0
2011-07-01,3.0233,3.1076,3.0103,3.1011,41273,0
2011-07-05,3.0753,3.1076,3.0363,3.0879,48579,0
2011-07-06,3.0753,3.1011,2.9782,2.9911,131033,0
2011-07-07,3.0428,3.1076,3.0171,3.0621,121899,0
2011-07-08,3.0299,3.0816,3.0233,3.0753,39255,0
2011-07-11,3.0233,3.0557,2.9782,3.0103,74970,0
2011-07-12,2.9844,3.0363,2.9782,2.9782,36208,0
2011-07-13,3.0041,3.0103,2.9716,2.9975,91262,0
2011-07-14,3.0233,3.0233,2.9198,2.9198,57730,0
2011-07-15,2.9198,2.9325,2.8744,2.894,54565,0
2011-07-18,2.8874,2.9133,2.8486,2.8681,70482,0
2011-07-19,2.9001,2.9523,2.8808,2.9001,58569,0
2011-07-20,2.907,2.9586,2.8034,2.9263,68731,0
2011-07-21,2.9586,3.0103,2.9133,2.9393,71226,0
2011-07-22,2.9325,3.0621,2.9325,2.9975,29346,0
2011-07-25,2.9782,2.9975,2.8874,2.8874,92771,0
2011-07-26,2.8616,2.907,2.8355,2.8355,63343,0
2011-07-27,2.8097,2.855,2.6931,2.7517,176245,0
2011-07-28,2.7449,2.9975,2.7449,2.894,112368,0
2011-07-29,2.8744,2.8744,2.7449,2.7449,103927,0
2011-08-01,2.7904,2.8486,2.7126,2.7708,117049,0
2011-08-02,2.7517,2.8486,2.7449,2.8034,63386,0
2011-08-03,2.7775,3.2241,2.7386,2.8227,88751,0
2011-08-04,2.8163,2.9001,2.7192,2.7517,89682,0
2011-08-05,2.6156,2.7386,2.5572,2.6286,422168,0
2011-08-08,2.5702,2.5831,2.4148,2.4342,383909,0
2011-08-09,2.4342,2.512,2.3112,2.4472,131076,0
2011-08-10,2.4148,2.4795,2.3759,2.4342,62984,0
2011-08-11,2.4211,2.525,2.3631,2.512,193281,0
2011-08-12,2.4732,2.5898,2.4278,2.525,46035,0
2011-08-15,2.5767,2.5898,2.5182,2.5702,61246,0
2011-08-16,2.5508,2.5831,2.5053,2.5508,67139,0
2011-08-17,2.5379,2.6027,2.5314,2.5767,77316,0
2011-08-18,2.4472,2.525,2.3631,2.4601,202376,0
2011-08-19,2.4278,2.4601,2.3631,2.3693,222949,0
2011-08-22,2.3759,2.4083,2.3631,2.4021,96746,0
2011-08-23,2.3889,2.6477,2.3631,2.5898,122258,0
2011-08-24,2.5638,2.6219,2.5379,2.596,106258,0
2011-08-25,2.596,2.596,2.4342,2.4601,131790,0
2011-08-26,2.4278,2.4732,2.3759,2.4407,134124,0
2011-08-29,2.4601,2.5638,2.4342,2.5508,117428,0
2011-08-30,2.525,2.6996,2.3954,2.661,95338,0
2011-08-31,2.6414,2.7646,2.6414,2.6477,55323,0
2011-09-01,2.6286,2.6286,2.5898,2.5898,22431,0
2011-09-02,2.5638,2.661,2.5572,2.6027,75085,0
2011-09-06,2.5444,2.6348,2.5444,2.6089,55717,0
2011-09-07,2.6477,2.7192,2.5767,2.6931,76255,0
2011-09-08,2.7062,2.7321,2.7062,2.7126,34033,0
2011-09-09,2.6996,2.7386,2.6156,2.7126,68113,0
2011-09-12,2.6089,2.6802,2.5831,2.661,71454,0
2011-09-13,2.6671,2.7062,2.6219,2.6996,26103,0
2011-09-14,2.6737,2.7517,2.6348,2.7126,55584,0
2011-09-15,2.7321,2.7386,2.5898,2.6286,93746,0
2011-09-16,2.6156,2.6671,2.5831,2.5831,63797,0
2011-09-19,2.5638,2.6219,2.525,2.5898,42035,0
2011-09-20,2.5831,2.6089,2.5702,2.5831,37106,0
2011-09-21,2.5702,2.6286,2.5702,2.596,29100,0
2011-09-22,2.5182,2.5831,2.4407,2.4472,254748,0
2011-09-23,2.4278,2.525,2.4278,2.5053,87587,0
2011-09-26,2.5379,2.5379,2.4536,2.4536,51679,0
2011-09-27,2.4991,2.5053,2.4278,2.4407,39089,0
2011-09-28,2.4342,2.4407,2.3889,2.4083,236864,0
2011-09-29,2.4407,2.4601,2.3954,2.4211,172555,0
2011-09-30,2.3954,2.4472,2.3954,2.4472,76746,0
2011-10-03,2.4021,2.4021,2.2725,2.2725,534711,0
2011-10-04,2.2725,2.2788,2.1429,2.2141,226467,0
2011-10-05,2.2077,2.2141,2.1041,2.1558,138702,0
2011-10-06,2.13,2.1884,2.13,2.1624,69133,0
2011-10-07,2.1756,2.1817,2.078,2.0846,130963,0
2011-10-10,2.1041,2.13,2.0652,2.1171,143602,0
2011-10-11,2.0977,2.1686,2.0718,2.1494,74645,0
2011-10-12,2.13,2.1686,2.1041,2.1366,81031,0
2011-10-13,2.1171,2.1756,2.1171,2.1686,70135,0
2011-10-14,2.1686,2.2013,2.1107,2.1107,91241,0
2011-10-17,2.1171,2.1429,2.1107,2.1234,76149,0
2011-10-18,2.1234,2.1884,2.1107,2.1624,128727,0
2011-10-19,2.1494,2.1756,2.1366,2.1756,41261,0
2011-10-20,2.1558,2.1884,2.1429,2.1686,67517,0
2011-10-21,2.1756,2.2853,2.1756,2.2725,59753,0
2011-10-24,2.2725,2.3501,2.2725,2.3241,76086,0
2011-10-25,2.3112,2.3825,2.266,2.3372,78708,0
2011-10-26,2.3049,2.3307,2.2725,2.3112,76854,0
2011-10-27,2.3825,2.4083,2.2984,2.3112,106950,0
2011-10-28,2.2984,2.4148,2.2788,2.3954,74167,0
2011-10-31,2.3693,2.4083,2.3372,2.3372,21847,0
2011-11-01,2.266,2.3176,2.266,2.266,54505,0
2011-11-02,2.2984,2.3241,2.2594,2.3241,46916,0
2011-11-03,2.2984,2.3372,2.1686,2.2466,117825,0
2011-11-04,2.2336,2.2984,2.2205,2.2984,99849,0
2011-11-07,2.3112,2.6089,2.2984,2.5767,112086,0
2011-11-08,2.5767,2.6027,2.4732,2.512,77983,0
2011-11-09,2.4601,2.4925,2.3631,2.3889,53119,0
2011-11-10,2.4211,2.4536,2.3501,2.3693,48927,0
2011-11-11,2.3889,2.3954,2.3501,2.3759,58119,0
2011-11-14,2.3954,2.4148,2.3562,2.3954,18654,0
2011-11-15,2.3693,2.4148,2.3693,2.3954,30147,0
2011-11-16,2.4021,2.4211,2.3372,2.4021,90471,0
2011-11-17,2.4083,2.4083,2.3307,2.3307,27535,0
2011-11-18,2.3307,2.3631,2.3176,2.3307,32551,0
2011-11-21,2.3049,2.3372,2.3049,2.3112,23460,0
2011-11-22,2.3307,2.3759,2.3307,2.3372,20853,0
2011-11-23,2.3307,2.3501,2.2918,2.2918,39113,0
2011-11-25,2.2788,2.2918,2.2725,2.2788,21935,0
2011-11-28,2.3112,2.3176,2.1947,2.2594,49626,0
2011-11-29,2.266,2.266,2.1624,2.1624,90088,0
2011-11-30,2.1889,2.2677,2.1629,2.2348,139375,0
2011-12-01,2.2141,2.266,2.1817,2.2336,71537,0
2011-12-02,2.2528,2.266,2.2141,2.266,73882,0
2011-12-05,2.2466,2.266,2.1429,2.1756,165159,0
2011-12-06,2.1624,2.1686,2.1366,2.1558,23723,0
2011-12-07,2.1429,2.1494,2.0718,2.1429,48930,0
2011-12-08,2.1041,2.1558,2.0718,2.0718,41411,0
2011-12-09,2.091,2.1686,2.0718,2.1366,17684,0
2011-12-12,2.1429,2.24,2.0977,2.2205,38497,0
2011-12-13,2.2528,2.2528,2.13,2.1624,39882,0
2011-12-14,2.1366,2.1558,2.0846,2.1041,41306,0
2011-12-15,2.1041,2.1234,2.0718,2.0718,56270,0
2011-12-16,2.091,2.3112,2.091,2.266,201676,0
2011-12-19,2.2594,2.3049,2.1494,2.1756,52981,0
2011-12-20,2.2077,2.2528,2.1429,2.2077,49507,0
2011-12-21,2.2077,2.2594,2.2013,2.2336,90315,0
2011-12-22,2.2528,2.3307,2.24,2.266,77442,0
2011-12-23,2.2918,2.3631,2.2918,2.3307,70511,0
2011-12-27,2.2918,2.4211,2.2918,2.4021,68054,0
2011-12-28,2.3889,2.3889,2.3049,2.3176,37712,0
2011-12-29,2.2984,2.3436,2.2788,2.3307,44653,0
2011-12-30,2.3112,2.3631,2.2788,2.2788,107694,0
2012-01-03,2.3307,2.3501,2.2528,2.2853,45773,0
2012-01-04,2.2853,2.3307,2.1686,2.2528,94263,0
2012-01-05,2.2594,2.2984,2.2336,2.2594,39625,0
2012-01-06,2.2853,2.3501,2.2205,2.3307,74803,0
2012-01-09,2.3631,2.4472,2.3307,2.4083,80603,0
2012-01-10,2.4211,2.4536,2.3954,2.4278,58189,0
2012-01-11,2.4407,2.5767,2.4211,2.5444,93900,0
2012-01-12,2.5444,2.6802,2.5444,2.6671,103977,0
2012-01-13,2.6671,2.6671,2.6219,2.661,53642,0
2012-01-17,2.661,2.7321,2.661,2.661,41700,0
2012-01-18,2.6671,2.894,2.6477,2.6996,89698,0
2012-01-19,2.6996,2.7837,2.6802,2.7517,46271,0
2012-01-20,2.7517,2.8293,2.6286,2.7646,95677,0
2012-01-23,2.7321,2.8097,2.7321,2.7386,35580,0
2012-01-24,2.7578,2.8097,2.7321,2.7449,35783,0
2012-01-25,2.7192,2.7837,2.7192,2.7517,34773,0
2012-01-26,2.7449,2.7775,2.7256,2.7321,41240,0
2012-01-27,2.7578,2.7708,2.7192,2.7256,54613,0
2012-01-30,2.7321,2.8163,2.7126,2.7578,76659,0
2012-01-31,2.7578,2.7837,2.7192,2.7449,40476,0
2012-02-01,2.7646,2.7646,2.6931,2.6996,50415,0
2012-02-02,2.7321,2.7646,2.6868,2.7386,75131,0
2012-02-03,2.7646,2.7904,2.6996,2.7708,134747,0
2012-02-06,2.7837,2.907,2.7517,2.8681,187629,0
2012-02-07,2.8808,2.9393,2.8744,2.907,103109,0
2012-02-08,2.8744,2.9652,2.8744,2.9586,72852,0
2012-02-09,2.9586,2.9911,2.9263,2.9716,88448,0
2012-02-10,2.9782,2.9782,2.9133,2.9393,90253,0
2012-02-13,2.9716,3.0041,2.9393,3.0041,45514,0
2012-02-14,2.9975,3.0688,2.9782,3.0299,82845,0
2012-02-15,3.0688,3.1399,3.0491,3.1399,55851,0
2012-02-16,3.1658,3.1722,3.0816,3.1205,24445,0
2012-02-17,3.1268,3.1335,3.0363,3.0879,28804,0
2012-02-21,3.0557,3.0753,2.9652,3.0299,42657,0
2012-02-22,3.0557,3.0557,2.9523,3.0363,81427,0
2012-02-23,3.0299,3.0879,3.0103,3.0879,28852,0
2012-02-24,3.114,3.114,3.0428,3.0879,110257,0
2012-02-27,3.0946,3.0946,3.0299,3.0621,49484,0
2012-02-28,3.0299,3.0621,2.9652,3.0103,56193,0
2012-02-29,3.0147,3.1065,2.9822,3.1065,183610,0
2012-03-01,3.0688,3.1076,3.0428,3.0753,43094,0
2012-03-02,3.0688,3.1786,3.0688,3.1786,255499,0
2012-03-05,3.2048,3.237,3.1786,3.2177,112149,0
2012-03-06,3.211,3.2759,3.1722,3.1981,102517,0
2012-03-07,3.2307,3.3926,3.1854,3.3926,113357,0
2012-03-08,3.3793,3.4959,3.3731,3.4637,173049,0
2012-03-09,3.4571,3.4637,3.444,3.4637,64440,0
2012-03-12,3.4637,3.5285,3.4508,3.4571,57832,0
2012-03-13,3.483,3.5023,3.4378,3.4508,94579,0
2012-03-14,3.4571,3.5542,3.4185,3.4699,67039,0
2012-03-15,3.4637,3.5219,3.4312,3.4765,183115,0
2012-03-16,3.5088,3.5155,3.4054,3.444,200352,0
2012-03-19,3.4312,3.4959,3.4312,3.4699,94646,0
2012-03-20,3.4247,3.6707,3.4247,3.6578,126827,0
2012-03-21,3.645,3.6707,3.606,3.606,107536,0
2012-03-22,3.6191,3.645,3.5219,3.6191,59739,0
2012-03-23,3.6514,3.6902,3.5736,3.6383,64829,0
2012-03-26,3.6837,3.8133,3.6773,3.7873,120927,0
2012-03-27,3.8133,3.8456,3.7031,3.7031,56477,0
2012-03-28,3.7031,3.8326,3.7031,3.7679,73116,0
2012-03-29,3.7809,3.7809,3.606,3.6383,78048,0
2012-03-30,3.6255,3.6383,3.567,3.6191,43893,0
2012-04-02,3.6255,3.6255,3.5802,3.5996,20634,0
2012-04-03,3.567,3.5932,3.5023,3.5285,39407,0
2012-04-04,3.483,3.4895,3.3341,3.3926,77690,0
2012-04-05,3.362,3.362,3.29,3.2965,67230,0
2012-04-09,3.2823,3.3145,3.25,3.3084,26969,0
2012-04-10,3.2954,3.3471,3.2954,3.3084,59221,0
2012-04-11,3.3405,3.5285,3.3084,3.5088,59200,0
2012-04-12,3.483,3.5866,3.4765,3.5608,40389,0
2012-04-13,3.5802,3.6124,3.483,3.5996,21964,0
2012-04-16,3.5932,3.6255,3.5736,3.5866,26973,0
2012-04-17,3.6177,3.6833,3.5914,3.6701,28858,0
2012-04-18,3.6383,3.7679,3.5996,3.645,38625,0
2012-04-19,3.6191,3.7292,3.5932,3.6514,34888,0
2012-04-20,3.6902,3.6902,3.5736,3.5736,33966,0
2012-04-23,3.5542,3.606,3.4765,3.5866,38006,0
2012-04-24,3.5608,3.6124,3.5347,3.606,19682,0
2012-04-25,3.6255,3.7031,3.5219,3.6837,71979,0
2012-04-26,3.6578,3.755,3.6514,3.755,23157,0
2012-04-27,3.7815,3.7883,3.7225,3.7225,29109,0
2012-04-30,3.7485,3.7679,3.5736,3.632,33709,0
2012-05-01,3.6045,3.7225,3.6045,3.6569,45366,0
2012-05-02,3.6578,3.7485,3.6255,3.6773,66294,0
2012-05-03,3.6569,3.6833,3.5587,3.6701,55447,0
2012-05-04,3.8538,3.8995,3.5521,3.775,294956,0
2012-05-07,3.8001,4.0656,3.8001,4.0463,472590,0
2012-05-08,4.0463,4.0526,3.9103,4.0267,83718,0
2012-05-09,4.0242,4.0567,3.9192,3.9979,97306,0
2012-05-10,4.0111,4.0111,3.952,3.9912,77273,0
2012-05-11,3.952,4.0111,3.9259,4.0044,91445,0
2012-05-14,3.9912,4.0895,3.952,4.0895,108156,0
2012-05-15,4.0895,4.2468,4.0765,4.1814,105188,0
2012-05-16,4.3191,4.3191,4.0242,4.0437,94754,0
2012-05-17,4.0242,4.0962,3.9585,3.9912,55731,0
2012-05-18,3.9979,4.0044,3.7683,3.8209,68926,0
2012-05-21,3.8538,3.9652,3.7292,3.9324,99073,0
2012-05-22,3.9652,4.1091,3.9324,4.0176,62203,0
2012-05-23,4.0374,4.0374,3.8209,3.8799,48125,0
2012-05-24,3.8733,3.8799,3.7488,3.8076,59786,0
2012-05-25,3.8408,3.8669,3.8209,3.834,19650,0
2012-05-29,3.9192,3.9847,3.8799,3.9585,69844,0
2012-05-30,3.9912,3.9912,3.8601,3.8995,71617,0
2012-05-31,3.8733,3.9979,3.8538,3.9979,45164,0
2012-06-01,4.0044,4.0895,3.8538,3.8931,68991,0
2012-06-04,3.9259,3.9585,3.8669,3.8995,110900,0
2012-06-05,3.9128,4.0304,3.7947,3.834,126662,0
2012-06-06,3.8733,3.9783,3.7028,3.7423,138974,0
2012-06-07,3.4998,3.5521,3.4867,3.4933,2910206,0
2012-06-08,3.4933,3.526,3.4933,3.5193,352067,0
2012-06-11,3.5391,3.5391,3.4734,3.4801,180853,0
2012-06-12,3.4801,3.4998,3.4405,3.4405,391965,0
2012-06-13,3.4146,3.4734,3.4146,3.4475,141080,0
2012-06-14,3.4405,3.4538,3.4405,3.4405,193214,0
2012-06-15,3.4405,3.4734,3.2703,3.3096,453692,0
2012-06-18,3.3358,3.4015,3.277,3.2965,195085,0
2012-06-19,3.277,3.3751,3.277,3.3031,163562,0
2012-06-20,3.29,3.3818,3.2834,3.3556,108382,0
2012-06-21,3.3556,3.3751,3.3227,3.3227,156285,0
2012-06-22,3.3164,3.4998,3.3164,3.362,264096,0
2012-06-25,3.3358,3.4867,3.3358,3.3688,103259,0
2012-06-26,3.3688,3.4015,3.3425,3.3949,174506,0
2012-06-27,3.4146,3.5129,3.3949,3.4933,121709,0
2012-06-28,3.4998,3.5391,3.3885,3.5193,92250,0
2012-06-29,3.5521,3.5521,3.4933,3.5061,102766,0
2012-07-02,3.5193,3.5326,3.4867,3.526,86889,0
2012-07-03,3.5326,3.5521,3.4867,3.5391,119035,0
2012-07-05,3.5391,3.5521,3.526,3.5326,35119,0
2012-07-06,3.4734,3.5391,3.4734,3.5193,14164,0
2012-07-09,3.5391,3.5391,3.4867,3.5129,61950,0
2012-07-10,3.5391,3.5391,3.4671,3.4933,93534,0
2012-07-11,3.4998,3.5061,3.4146,3.4344,84465,0
2012-07-12,3.4212,3.4475,3.3818,3.4275,82051,0
2012-07-13,3.4405,3.4734,3.3885,3.4538,32730,0
2012-07-16,3.4734,3.526,3.4475,3.5129,101617,0
2012-07-17,3.4998,3.5129,3.4734,3.4734,25685,0
2012-07-18,3.4405,3.5129,3.4405,3.4867,34513,0
2012-07-19,3.4933,3.5061,3.4604,3.4867,83307,0
2012-07-20,3.5061,3.5129,3.4604,3.4801,53737,0
2012-07-23,3.4538,3.5193,3.4538,3.4998,81682,0
2012-07-24,3.5061,3.5326,3.4801,3.5061,107325,0
2012-07-25,3.5391,3.5391,3.4734,3.5326,23600,0
2012-07-26,3.5391,3.5391,3.4801,3.5061,100082,0
2012-07-27,3.5061,3.5391,3.5061,3.5391,27144,0
2012-07-30,3.5587,3.5587,3.5061,3.5391,46724,0
2012-07-31,3.5129,3.5391,3.5129,3.5326,75457,0
2012-08-01,3.5391,3.5391,3.4998,3.5129,92850,0
2012-08-02,3.5061,3.526,3.4998,3.526,47216,0
2012-08-03,3.5587,3.69,3.5587,3.5914,232171,0
2012-08-06,3.6242,3.6767,3.6045,3.6505,52107,0
2012-08-07,3.6376,3.775,3.6376,3.7028,79764,0
2012-08-08,3.7161,3.7161,3.5652,3.6636,132780,0
2012-08-09,3.69,3.7683,3.6177,3.6439,155148,0
2012-08-10,3.6569,3.6701,3.6045,3.6376,59200,0
2012-08-13,3.6505,3.7883,3.6505,3.7423,62733,0
2012-08-14,3.7683,3.7815,3.7028,3.7488,105644,0
2012-08-15,3.7488,3.7815,3.7292,3.775,69542,0
2012-08-16,3.7883,3.834,3.7683,3.8275,131088,0
2012-08-17,3.8341,3.8607,3.674,3.7808,139404,0
2012-08-20,3.8006,3.8006,3.6673,3.6807,117401,0
2012-08-21,3.6673,3.7474,3.6541,3.714,158518,0
2012-08-22,3.7274,3.7274,3.6673,3.7008,40511,0
2012-08-23,3.6941,3.7208,3.6541,3.6541,122195,0
2012-08-24,3.6274,3.7008,3.6274,3.7008,55280,0
2012-08-27,3.6807,3.7808,3.6807,3.7341,41515,0
2012-08-28,3.7606,3.7941,3.714,3.7474,38213,0
2012-08-29,3.7674,3.8474,3.7674,3.7808,108865,0
2012-08-30,3.8072,3.8341,3.8072,3.8207,29919,0
2012-08-31,3.8341,3.8607,3.8006,3.8341,60472,0
2012-09-04,3.8542,3.8675,3.6673,3.7941,68838,0
2012-09-05,3.7674,3.7875,3.7008,3.754,167915,0
2012-09-06,3.8072,3.8341,3.6807,3.7875,52164,0
2012-09-07,3.8006,3.8006,3.6941,3.7474,30236,0
2012-09-10,3.714,3.7941,3.6874,3.6941,355414,0
2012-09-11,3.6941,3.7941,3.6874,3.7808,32857,0
2012-09-12,3.8275,3.8275,3.7341,3.754,97884,0
2012-09-13,3.7674,3.7875,3.7274,3.754,389262,0
2012-09-14,3.7674,4.1941,3.7606,4.1475,382235,0
2012-09-17,4.1341,4.3674,4.1341,4.2942,135726,0
2012-09-18,4.2809,4.3207,4.2074,4.2341,49204,0
2012-09-19,4.2542,4.2542,4.1076,4.2209,96658,0
2012-09-20,4.2475,4.3142,4.1543,4.2276,78739,0
2012-09-21,4.2475,4.3007,4.1341,4.2276,258847,0
2012-09-24,4.2142,4.2542,4.0207,4.0541,174061,0
2012-09-25,4.1076,4.1673,4.0207,4.034,94913,0
2012-09-26,4.0541,4.0808,3.9675,3.9808,79357,0
2012-09-27,4.0074,4.0808,3.9675,4.0541,101858,0
2012-09-28,4.0607,4.0808,3.9675,3.9808,80482,0
2012-10-01,4.0074,4.161,3.9675,4.0541,115920,0
2012-10-02,4.0939,4.1208,3.9675,4.0808,115059,0
2012-10-03,4.0676,4.0808,4.0007,4.041,48637,0
2012-10-04,4.0741,4.0939,3.9874,4.034,84983,0
2012-10-05,3.8072,3.8341,3.774,3.8006,5515375,0
2012-10-08,3.774,3.8409,3.774,3.8341,812173,0
2012-10-09,3.8409,3.8409,3.7674,3.7941,247257,0
2012-10-10,3.8006,3.8141,3.7008,3.7941,464119,0
2012-10-11,3.7941,3.8207,3.7674,3.8006,191855,0
2012-10-12,3.8006,3.8341,3.7341,3.7674,197104,0
2012-10-15,3.8006,3.8006,3.6673,3.6941,268904,0
2012-10-16,3.7274,3.7274,3.6673,3.7074,312995,0
2012-10-17,3.7008,3.7274,3.6807,3.7008,212387,0
2012-10-18,3.7008,3.7074,3.6807,3.7074,220785,0
2012-10-19,3.714,3.714,3.6541,3.6673,202427,0
2012-10-22,3.6874,3.6874,3.6341,3.6607,145418,0
2012-10-23,3.6607,3.6607,3.5874,3.594,177899,0
2012-10-24,3.6407,3.6673,3.6007,3.6407,138849,0
2012-10-25,3.6673,3.6673,3.6007,3.6206,95477,0
2012-10-26,3.6407,3.6673,3.574,3.6007,130322,0
2012-10-31,3.6274,3.674,3.6274,3.6673,59339,0
2012-11-01,3.6874,3.714,3.6474,3.7074,96569,0
2012-11-02,3.714,3.714,3.5476,3.6407,336694,0
2012-11-05,3.6941,3.6941,3.5874,3.6074,203087,0
2012-11-06,3.6074,3.674,3.594,3.6142,242048,0
2012-11-07,3.594,3.6007,3.5076,3.5209,263796,0
2012-11-08,3.5406,3.5406,3.5076,3.5076,175106,0
2012-11-09,3.5406,3.6274,3.5406,3.5874,144677,0
2012-11-12,3.6007,3.674,3.5539,3.574,138499,0
2012-11-13,3.5406,3.6607,3.4941,3.4941,317909,0
2012-11-14,3.4674,3.5476,3.3808,3.3808,259189,0
2012-11-15,3.4206,3.4206,3.3074,3.334,442031,0
2012-11-16,3.3408,3.4977,3.218,3.4361,352598,0
2012-11-19,3.4977,3.5521,3.4089,3.4636,192404,0
2012-11-20,3.4157,3.4839,3.4089,3.4703,111157,0
2012-11-21,3.5044,3.5589,3.4839,3.5317,161686,0
2012-11-23,3.518,3.5659,3.518,3.5453,45982,0
2012-11-26,3.5521,3.6201,3.5251,3.5659,164509,0
2012-11-27,3.5453,3.5863,3.5044,3.5385,95905,0
2012-11-28,3.5251,3.5453,3.4977,3.5044,68949,0
2012-11-29,3.5589,3.5796,3.518,3.5453,183543,0
2012-11-30,3.5796,3.6201,3.5317,3.6201,145859,0
2012-12-03,3.5999,3.6201,3.5251,3.5796,65121,0
2012-12-04,3.5727,3.5727,3.518,3.5453,37740,0
2012-12-05,3.5385,3.5385,3.5044,3.5114,39371,0
2012-12-06,3.5114,3.5385,3.4908,3.4908,50788,0
2012-12-07,3.4977,3.518,3.4636,3.518,164947,0
2012-12-10,3.5317,3.5317,3.4499,3.4636,185798,0
2012-12-11,3.4636,3.5932,3.4636,3.5863,182492,0
2012-12-12,3.6136,3.859,3.6067,3.8112,1336185,0
2012-12-13,3.8522,3.9204,3.7704,3.8863,491989,0
2012-12-14,3.8931,3.9,3.8385,3.859,150427,0
2012-12-17,3.8863,3.9886,3.859,3.9271,391823,0
2012-12-18,3.934,4.0158,3.9067,3.9886,273619,0
2012-12-19,4.0363,4.118,4.0363,4.05,422596,0
2012-12-20,4.084,4.1522,4.0703,4.1248,223282,0
2012-12-21,4.1726,4.2409,4.0703,4.0703,207805,0
2012-12-24,4.0431,4.0909,4.0363,4.0703,54513,0
2012-12-26,4.0909,4.1384,4.0703,4.1248,88253,0
2012-12-27,4.1522,4.1522,4.0909,4.1384,56593,0
2012-12-28,4.0976,4.1318,4.0771,4.0909,65504,0
2012-12-31,4.0771,4.1793,4.0566,4.084,409644,0
2013-01-02,4.1522,4.1793,4.0703,4.118,356941,0
2013-01-03,4.118,4.2954,4.084,4.2272,324325,0
2013-01-04,4.2272,4.6908,4.1931,4.4727,468288,0
2013-01-07,4.4999,4.6021,4.3633,4.4727,510214,0
2013-01-08,4.4658,4.6363,4.4658,4.5817,251306,0
2013-01-09,4.5885,4.6568,4.5749,4.5817,280442,0
2013-01-10,4.6091,4.6091,4.5408,4.568,190174,0
2013-01-11,4.568,4.6976,4.568,4.6908,320079,0
2013-01-14,4.6637,4.9433,4.5954,4.7387,737157,0
2013-01-15,4.7453,4.909,4.6976,4.8543,243521,0
2013-01-16,4.8682,4.8682,4.7725,4.8,185419,0
2013-01-17,4.7795,5.0113,4.7795,4.8885,659917,0
2013-01-18,4.9156,4.9361,4.8477,4.8818,366110,0
2013-01-22,4.8818,4.909,4.8339,4.8543,336887,0
2013-01-23,4.8885,4.8885,4.7725,4.8136,381345,0
2013-01-24,4.8406,4.9023,4.8,4.8543,163386,0
2013-01-25,4.8748,4.909,4.8271,4.8543,172191,0
2013-01-28,4.8543,4.8885,4.6702,4.7795,344752,0
2013-01-29,4.6908,4.8682,4.6702,4.8339,240098,0
2013-01-30,4.7314,4.8613,4.725,4.8339,136618,0
2013-01-31,4.8406,4.8885,4.7657,4.8613,141720,0
2013-02-01,4.8543,4.8613,4.7931,4.8203,86447,0
2013-02-04,4.8,4.8613,4.7795,4.8203,136573,0
2013-02-05,4.7931,4.8748,4.7931,4.8406,82194,0
2013-02-06,4.8477,4.9297,4.8477,4.9156,163655,0
2013-02-07,4.9433,4.9433,4.8203,4.8682,190512,0
2013-02-08,4.8682,4.8953,4.8339,4.8748,183889,0
2013-02-11,4.8885,4.8953,4.8271,4.8885,211601,0
2013-02-12,4.9156,4.9908,4.8682,4.9771,185966,0
2013-02-13,4.9702,4.9702,4.8885,4.9225,178230,0
2013-02-14,4.9497,5.1066,4.8748,5.0522,404098,0
2013-02-15,4.9433,5.2838,4.9433,5.2499,547283,0
2013-02-19,5.2838,5.4135,5.2021,5.3725,3491117,0
2013-02-20,5.4,5.5362,5.3863,5.4681,344561,0
2013-02-21,5.434,5.434,5.018,5.2226,492182,0
2013-02-22,5.2567,5.3249,5.2293,5.2975,121034,0
2013-02-25,5.3181,5.4,5.2838,5.3315,234832,0
2013-02-26,5.3386,5.3386,5.1135,5.134,438842,0
2013-02-27,5.1681,5.4272,5.1066,5.393,257252,0
2013-02-28,5.3863,5.4612,5.2838,5.4,738793,0
2013-03-01,5.3652,5.4761,5.296,5.4691,354220,0
2013-03-04,5.4968,5.6768,5.4761,5.6076,411010,0
2013-03-05,5.6422,5.8222,5.6422,5.7805,512700,0
2013-03-06,5.7943,5.8016,5.5385,5.5798,1303913,0
2013-03-07,5.5868,5.6975,5.5868,5.6838,121489,0
2013-03-08,5.7597,5.7876,5.6768,5.6838,217288,0
2013-03-11,5.6768,5.8084,5.656,5.7876,228173,0
2013-03-12,5.8153,5.8361,5.5385,5.7529,3276605,0
2013-03-13,5.7943,5.8016,5.7253,5.7529,407634,0
2013-03-14,5.7943,5.7943,5.7115,5.7253,271044,0
2013-03-15,5.6768,5.9537,5.6008,5.6838,1069612,0
2013-03-18,5.6696,5.7044,5.5728,5.6906,267276,0
2013-03-19,5.7115,5.7736,5.6008,5.6216,247041,0
2013-03-20,5.6076,5.6629,5.5935,5.6352,182969,0
2013-03-21,5.6491,5.7805,5.6491,5.6975,230252,0
2013-03-22,5.3929,5.4554,5.2616,5.2822,8106927,0
2013-03-25,5.3652,5.4207,5.2891,5.3098,1449264,0
2013-03-26,5.3792,5.4274,5.3307,5.4274,580896,0
2013-03-27,5.4,5.4274,5.3652,5.4068,334005,0
2013-03-28,5.4207,5.4416,5.3792,5.4274,746168,0
2013-04-01,5.4416,5.4416,5.3652,5.4207,329725,0
2013-04-02,5.4,5.4898,5.3721,5.4898,737394,0
2013-04-03,5.4968,5.5176,5.3792,5.4,425978,0
2013-04-04,5.4,5.4621,5.3861,5.4554,462880,0
2013-04-05,5.4554,5.4621,5.3652,5.4416,278448,0
2013-04-08,5.4761,5.5315,5.4416,5.5315,283371,0
2013-04-09,5.5385,5.5935,5.4968,5.4968,161131,0
2013-04-10,5.4761,5.5385,5.4483,5.5244,140709,0
2013-04-11,5.4761,5.5176,5.4761,5.4828,130660,0
2013-04-12,5.5106,5.5176,5.3652,5.3721,165238,0
2013-04-15,5.3721,5.4068,5.1161,5.1368,376842,0
2013-04-16,5.1574,5.3098,5.1574,5.1992,273831,0
2013-04-17,5.1438,5.1714,4.9915,5.0606,364061,0
2013-04-18,5.1161,5.13,4.9152,4.9292,387895,0
2013-04-19,5.0261,5.0468,4.9705,5.0052,349567,0
2013-04-22,5.0261,5.0468,4.9432,4.9844,285263,0
2013-04-23,5.033,5.13,5.0052,5.1161,246589,0
2013-04-24,5.1438,5.2336,5.0883,5.1714,230596,0
2013-04-25,5.206,5.2891,5.1852,5.2406,125856,0
2013-04-26,5.2684,5.2684,5.1921,5.1992,157898,0
2013-04-29,5.2475,5.3307,5.22,5.3098,161331,0
2013-04-30,5.3444,5.3583,5.2616,5.3444,206674,0
2013-05-01,5.303,5.3098,5.0953,5.1161,359038,0
2013-05-02,5.13,5.2268,5.0953,5.2268,166792,0
2013-05-03,5.3236,5.3583,5.0192,5.1368,390565,0
2013-05-06,5.2475,5.2822,5.1506,5.2475,248146,0
2013-05-07,5.2684,5.2751,5.1574,5.2544,101184,0
2013-05-08,5.1992,5.2684,5.1506,5.2131,308607,0
2013-05-09,5.2751,5.2751,5.13,5.2131,184560,0
2013-05-10,5.2336,5.2475,5.0192,5.0261,409881,0
2013-05-13,5.0331,5.1035,4.9979,5.0399,253724,0
2013-05-14,4.9979,5.1104,4.9979,5.0963,265748,0
2013-05-15,5.1035,5.1035,4.9485,5.0399,528728,0
2013-05-16,4.9908,5.0751,4.9485,4.9625,341092,0
2013-05-17,5.0261,5.0823,4.9485,5.0823,290438,0
2013-05-20,5.1035,5.202,4.9979,5.0823,310648,0
2013-05-21,5.0963,5.1314,5.0399,5.0894,269922,0
2013-05-22,5.0751,5.0963,4.8921,4.9485,372226,0
2013-05-23,4.8993,5.0472,4.836,5.0331,287258,0
2013-05-24,4.9767,5.019,4.8921,4.9485,125585,0
2013-05-28,4.9625,4.9837,4.836,4.8432,436300,0
2013-05-29,4.8007,4.9485,4.7022,4.9272,342823,0
2013-05-30,4.9204,4.9204,4.7867,4.8854,209490,0
2013-05-31,4.8703,4.8778,4.7345,4.7703,296267,0
2013-06-03,4.7937,4.871,4.7725,4.815,327755,0
2013-06-04,4.8289,4.8571,4.7725,4.8289,571738,0
2013-06-05,4.815,4.871,4.7444,4.7585,229256,0
2013-06-06,4.7444,4.9064,4.7305,4.8921,247665,0
2013-06-07,4.9204,4.9272,4.871,4.8921,187741,0
2013-06-10,4.8921,4.9908,4.8219,4.9485,197053,0
2013-06-11,4.8921,4.9064,4.8219,4.836,163752,0
2013-06-12,4.8432,4.8571,4.7163,4.7305,260573,0
2013-06-13,4.7585,4.85,4.7092,4.815,200037,0
2013-06-14,4.7937,4.85,4.7514,4.7655,200826,0
2013-06-17,4.8289,4.8289,4.5967,4.6246,375633,0
2013-06-18,4.6177,4.6741,4.5826,4.6106,214479,0
2013-06-19,4.5895,4.6952,4.5192,4.5544,252844,0
2013-06-20,4.5192,4.5614,4.3363,4.4066,338897,0
2013-06-21,4.3925,4.4136,4.2024,4.3712,704262,0
2013-06-24,4.2657,4.2939,4.0687,4.132,474503,0
2013-06-25,4.2024,4.4981,4.0969,4.4911,516940,0
2013-06-26,4.5051,4.5756,4.2727,4.2727,196650,0
2013-06-27,4.3291,4.4277,4.2377,4.3995,215256,0
2013-06-28,4.3995,4.484,4.2588,4.4206,272183,0
2013-07-01,4.4558,4.5473,4.4558,4.5051,133507,0
2013-07-02,4.4558,4.5122,4.3785,4.4487,139449,0
2013-07-03,4.3785,4.484,4.3785,4.477,55032,0
2013-07-05,4.7305,4.7305,4.3009,4.3575,150143,0
2013-07-08,4.3643,4.484,4.3081,4.4487,95354,0
2013-07-09,4.4487,4.4981,4.3855,4.4629,95427,0
2013-07-10,4.4277,4.4629,4.3291,4.3785,127103,0
2013-07-11,4.3855,4.5051,4.3855,4.4629,231392,0
2013-07-12,4.4558,4.5333,4.4417,4.5051,72892,0
2013-07-15,4.5333,4.5895,4.4487,4.5895,92391,0
2013-07-16,4.5544,4.5967,4.5403,4.5967,58037,0
2013-07-17,4.5685,5.1809,4.5403,5.0542,965609,0
2013-07-18,5.1388,5.223,5.0683,5.1951,1024761,0
2013-07-19,5.1879,5.2654,5.1667,5.2442,527292,0
2013-07-22,5.2091,5.2654,5.1879,5.2442,402815,0
2013-07-23,5.2723,5.3005,5.2373,5.2867,205509,0
2013-07-24,5.2867,5.3849,5.1951,5.3496,291771,0
2013-07-25,5.364,5.4343,5.3357,5.406,228792,0
2013-07-26,5.4202,5.4202,5.3357,5.3849,151122,0
2013-07-29,5.3496,5.4272,5.3357,5.4132,234304,0
2013-07-30,5.4484,5.4484,5.2091,5.2442,230704,0
2013-07-31,5.2654,5.3849,5.1104,5.3077,398644,0
2013-08-01,5.3496,5.371,5.2091,5.2867,196238,0
2013-08-02,5.16,5.2091,5.1314,5.2091,240736,0
2013-08-05,5.2654,5.2794,5.1177,5.2794,226262,0
2013-08-06,5.2654,5.3849,5.2373,5.3077,144142,0
2013-08-07,5.2723,5.3217,5.16,5.223,150090,0
2013-08-08,5.3005,5.364,5.2794,5.3077,111342,0
2013-08-09,5.2723,5.3217,5.1879,5.3146,147243,0
2013-08-12,5.3075,5.4007,5.3075,5.3933,136562,0
2013-08-13,5.3792,5.3792,5.3002,5.3146,115432,0
2013-08-14,5.3146,5.3576,5.2288,5.286,108582,0
2013-08-15,5.2716,5.2716,5.114,5.2143,139660,0
2013-08-16,5.2143,5.2143,5.0925,5.1213,118264,0
2013-08-19,5.0855,5.1068,4.7845,4.7845,331284,0
2013-08-20,4.8277,4.9994,4.7919,4.9422,108667,0
2013-08-21,4.9422,4.9707,4.8418,4.9136,81042,0
2013-08-22,5.0998,5.0998,4.8778,4.9923,77558,0
2013-08-23,5.0137,5.0855,4.9422,5.0855,82428,0
2013-08-26,5.0568,5.0568,4.9994,5.0281,55462,0
2013-08-27,4.978,4.9994,4.8778,4.9207,117987,0
2013-08-28,4.9638,4.9851,4.9064,4.9207,65807,0
2013-08-29,4.9422,5.0354,4.9422,5.0281,53596,0
2013-08-30,5.0137,5.0281,4.8062,4.9351,112530,0
2013-09-03,5.0424,5.0568,4.8991,5.0066,99296,0
2013-09-04,5.0424,5.0496,4.9707,5.0137,157573,0
2013-09-05,5.0281,5.0424,4.9567,4.9851,92536,0
2013-09-06,5.0424,5.0783,4.9707,5.0137,52164,0
2013-09-09,5.0568,5.1354,5.0137,5.1213,40999,0
2013-09-10,5.1786,5.2072,5.0354,5.1497,239757,0
2013-09-11,5.114,5.157,5.0925,5.1354,33592,0
2013-09-12,5.157,5.1786,5.064,5.0998,54603,0
2013-09-13,5.1213,5.1714,5.064,5.1283,69879,0
2013-09-16,5.157,5.1929,5.1213,5.1354,113967,0
2013-09-17,5.1643,5.2143,5.1354,5.2001,39053,0
2013-09-18,5.157,5.3002,5.1283,5.3002,108240,0
2013-09-19,5.3075,5.3433,5.2288,5.3433,154597,0
2013-09-20,5.3718,5.3718,5.1929,5.1929,164100,0
2013-09-23,5.2001,5.3218,5.1786,5.2288,99348,0
2013-09-24,4.9207,4.9567,4.8703,4.9422,7301112,0
2013-09-25,4.9492,4.9707,4.8778,4.9492,641006,0
2013-09-26,4.9276,4.9567,4.885,4.9422,256462,0
2013-09-27,4.9276,4.9638,4.8991,4.9276,389470,0
2013-09-30,4.885,4.9064,4.8277,4.8564,399963,0
2013-10-01,4.8348,4.978,4.8132,4.9422,1304990,0
2013-10-02,4.9422,4.9492,4.885,4.9064,182876,0
2013-10-03,4.9207,4.9492,4.8132,4.8203,89329,0
2013-10-04,4.849,4.9638,4.7488,4.7488,422601,0
2013-10-07,4.7345,4.8062,4.727,4.7919,218843,0
2013-10-08,4.8277,4.8703,4.7845,4.7989,264733,0
2013-10-09,4.8348,4.849,4.7703,4.7919,186250,0
2013-10-10,4.8277,4.8277,4.713,4.7345,741062,0
2013-10-11,4.7417,4.8203,4.7417,4.8062,245370,0
2013-10-14,4.756,4.8203,4.727,4.7703,239341,0
2013-10-15,4.7417,4.8703,4.7417,4.849,407062,0
2013-10-16,4.8418,4.9492,4.8418,4.9276,316060,0
2013-10-17,4.9492,5.0496,4.9351,5.0137,321109,0
2013-10-18,5.0137,5.0281,4.9207,4.9707,590386,0
2013-10-21,4.9851,5.0424,4.9422,4.9707,174358,0
2013-10-22,4.9638,5.0137,4.9638,4.9994,140518,0
2013-10-23,4.9923,5.0496,4.978,5.0137,201209,0
2013-10-24,5.0137,5.0424,4.9851,5.0209,224072,0
2013-10-25,4.9994,5.0424,4.9851,5.0281,156105,0
2013-10-28,5.0496,5.0496,4.9707,4.9923,213841,0
2013-10-29,4.9707,4.978,4.7417,4.7845,517730,0
2013-10-30,4.756,4.7774,4.62,4.6843,385842,0
2013-10-31,4.6558,4.7919,4.5984,4.7632,381148,0
2013-11-01,4.756,4.7632,4.6843,4.713,132169,0
2013-11-04,4.7632,4.8277,4.7059,4.727,162692,0
2013-11-05,4.727,4.7632,4.7059,4.713,132991,0
2013-11-06,4.713,4.7989,4.6843,4.7059,114911,0
2013-11-07,4.6987,4.7059,4.6271,4.6913,343948,0
2013-11-08,4.67,4.727,4.4839,4.67,417288,0
2013-11-11,4.7345,4.7345,4.6558,4.67,127392,0
2013-11-12,4.67,4.713,4.5984,4.6558,89928,0
2013-11-13,4.6843,4.7845,4.67,4.7845,260798,0
2013-11-14,4.756,4.8991,4.756,4.8919,224223,0
2013-11-15,4.9276,4.9276,4.8277,4.9064,168181,0
2013-11-18,4.9721,4.9721,4.8405,4.8774,135842,0
2013-11-19,4.8331,4.8774,4.7676,4.8114,175844,0
2013-11-20,4.8331,4.8624,4.7166,4.7896,108901,0
2013-11-21,4.8405,4.8405,4.7531,4.7676,84150,0
2013-11-22,4.8042,4.8624,4.7531,4.8331,79760,0
2013-11-25,4.8405,4.848,4.7459,4.7823,211764,0
2013-11-26,4.8114,4.9137,4.8042,4.8698,103604,0
2013-11-27,4.8917,4.899,4.8114,4.8259,48100,0
2013-11-29,4.8774,4.8774,4.8114,4.8405,43156,0
2013-12-02,4.8698,4.8698,4.775,4.7968,88225,0
2013-12-03,4.8042,4.8259,4.7676,4.7896,109974,0
2013-12-04,4.7531,4.7968,4.7166,4.7676,128616,0
2013-12-05,4.7605,4.7676,4.7166,4.7459,134172,0
2013-12-06,4.7459,4.8114,4.7311,4.8114,134003,0
2013-12-09,4.8114,4.8624,4.775,4.8624,279265,0
2013-12-10,4.8553,4.9137,4.8187,4.8405,113228,0
2013-12-11,4.8331,4.8331,4.7459,4.7605,160491,0
2013-12-12,4.7823,4.8042,4.7386,4.7386,105000,0
2013-12-13,4.7676,4.7823,4.7311,4.775,160384,0
2013-12-16,4.775,4.8187,4.7311,4.7311,150666,0
2013-12-17,4.7092,4.8187,4.7092,4.8042,92337,0
2013-12-18,4.7896,4.8331,4.7311,4.8187,162889,0
2013-12-19,4.8114,4.8553,4.7823,4.8114,80009,0
2013-12-20,4.848,4.8844,4.7823,4.8698,265787,0
2013-12-23,4.8774,4.9721,4.8774,4.9211,157961,0
2013-12-24,4.9501,4.9501,4.8114,4.8698,87585,0
2013-12-26,4.8553,4.899,4.8042,4.8624,120289,0
2013-12-27,4.8405,4.8624,4.7823,4.8042,178496,0
2013-12-30,4.8187,4.8187,4.7823,4.8114,139352,0
2013-12-31,4.8187,4.972,4.8114,4.8624,164761,0
2014-01-02,4.8774,4.9281,4.8259,4.9137,86903,0
2014-01-03,4.899,4.9721,4.8917,4.9355,92120,0
2014-01-06,4.943,5.0669,4.943,5.0669,112771,0
2014-01-07,5.0378,5.0887,5.0158,5.0887,99866,0
2014-01-08,5.0743,5.0743,4.9573,4.9721,112909,0
2014-01-09,4.9721,5.0158,4.9281,4.9355,56998,0
2014-01-10,4.9794,5.0158,4.9355,4.9573,87154,0
2014-01-13,4.9794,5.0378,4.9573,4.9941,98797,0
2014-01-14,5.0232,5.045,4.9649,5.0306,123002,0
2014-01-15,5.0232,5.1035,4.9868,5.1035,392459,0
2014-01-16,5.1035,5.1181,5.0232,5.0378,252718,0
2014-01-17,5.0378,5.045,5.0012,5.0232,40822,0
2014-01-21,5.0524,5.0669,5.0012,5.0158,98770,0
2014-01-22,5.0232,5.1107,5.0087,5.0306,156668,0
2014-01-23,5.045,5.1327,5.0378,5.1327,206335,0
2014-01-24,5.1254,5.1475,5.0306,5.0524,147407,0
2014-01-27,5.0012,5.0598,4.9501,4.9794,212610,0
2014-01-28,4.9941,5.0378,4.9501,5.0158,94946,0
2014-01-29,4.9649,5.0087,4.9573,4.9794,57575,0
2014-01-30,5.0158,5.0669,4.9794,5.0012,131133,0
2014-01-31,5.0013,5.1107,5.0013,5.0158,127132,0
2014-02-03,5.0087,5.0232,4.9281,4.9721,185055,0
2014-02-04,4.9649,5.0524,4.9501,4.9649,197810,0
2014-02-05,4.9649,5.0378,4.9573,4.9649,159686,0
2014-02-06,4.9501,5.1181,4.9501,5.0743,256503,0
2014-02-07,5.0743,5.0887,5.045,5.0743,79946,0
2014-02-10,5.0743,5.1107,5.045,5.0669,114716,0
2014-02-11,5.045,5.1545,5.045,5.1254,288085,0
2014-02-12,5.1107,5.14,5.0743,5.14,239531,0
2014-02-13,5.1107,5.1545,5.0887,5.1475,381206,0
2014-02-14,5.1545,5.1545,5.0816,5.14,194734,0
2014-02-18,5.1181,5.3006,5.1107,5.2788,276314,0
2014-02-19,5.2568,5.2641,5.1545,5.1765,211867,0
2014-02-20,5.14,5.1475,5.0816,5.0887,319196,0
2014-02-21,5.1856,5.2226,5.0742,5.0742,141653,0
2014-02-24,5.0517,5.1633,5.0442,5.0442,133089,0
2014-02-25,5.0442,5.1409,5.0368,5.059,64867,0
2014-02-26,5.1038,5.1038,5.0442,5.0517,60420,0
2014-02-27,5.0368,5.0887,4.9996,5.0742,76352,0
2014-02-28,5.1112,5.1112,5.0517,5.1038,186555,0
2014-03-03,5.1038,5.1186,5.0145,5.1186,93000,0
2014-03-04,5.1186,5.1335,5.0665,5.1038,85032,0
2014-03-05,5.1112,5.1186,5.0071,5.0887,1520258,0
2014-03-06,5.0742,5.0887,4.9773,5.0368,175603,0
2014-03-07,5.022,5.1931,4.9698,5.0963,195051,0
2014-03-10,5.1186,5.1409,5.0071,5.059,87023,0
2014-03-11,5.0293,5.059,4.9477,4.9996,128182,0
2014-03-12,5.0145,5.0145,4.9623,5.0071,115971,0
2014-03-13,5.0071,5.022,4.955,4.9773,89711,0
2014-03-14,4.9921,5.0145,4.955,5.0145,54306,0
2014-03-17,5.0145,5.0442,4.9846,5.0293,201109,0
2014-03-18,5.0071,5.0442,4.9846,5.0145,129141,0
2014-03-19,5.0293,5.0815,4.9846,4.9921,197635,0
2014-03-20,4.9846,5.0145,4.9623,5.0071,106742,0
2014-03-21,4.9921,5.1706,4.9921,5.1706,257691,0
2014-03-24,5.1335,5.1335,5.0145,5.022,114541,0
2014-03-25,5.0071,5.0742,4.9623,4.9698,302796,0
2014-03-26,4.9846,5.0368,4.9623,4.9623,141398,0
2014-03-27,4.9921,5.0517,4.955,5.0517,128175,0
2014-03-28,5.0517,5.1263,5.0442,5.0815,170359,0
2014-03-31,5.0963,5.1633,5.0517,5.1485,156263,0
2014-04-01,5.1186,5.2226,5.1186,5.2226,180044,0
2014-04-02,5.2304,5.2378,5.1263,5.1856,214740,0
2014-04-03,5.1706,5.3194,5.156,5.2972,158249,0
2014-04-04,5.3418,5.4757,5.2972,5.3418,560505,0
2014-04-07,5.3345,5.4461,5.3345,5.3791,243033,0
2014-04-08,5.4013,5.4164,5.2304,5.2378,161051,0
2014-04-09,5.3046,5.3046,5.208,5.2748,139158,0
2014-04-10,5.3121,5.3567,5.1633,5.1706,138825,0
2014-04-11,5.2005,5.2304,5.1409,5.1782,138170,0
2014-04-14,5.156,5.1706,5.0368,5.0815,157143,0
2014-04-15,5.0963,5.1633,5.0368,5.0963,106894,0
2014-04-16,5.1038,5.1856,5.0815,5.1856,70575,0
2014-04-17,5.1931,5.2378,5.1782,5.2153,108379,0
2014-04-21,5.208,5.26,5.1485,5.1782,107195,0
2014-04-22,5.208,5.2304,5.1038,5.2153,193491,0
2014-04-23,5.2304,5.2304,5.208,5.2304,96315,0
2014-04-24,5.2304,5.2304,5.1856,5.2304,77461,0
2014-04-25,5.208,5.2226,5.1931,5.2226,140995,0
2014-04-28,5.208,5.2304,5.1782,5.1931,151175,0
2014-04-29,5.2226,5.2304,5.1633,5.1931,154605,0
2014-04-30,5.1782,5.2304,5.1706,5.2153,68581,0
2014-05-01,5.2153,5.2304,5.1633,5.208,111442,0
2014-05-02,5.2452,5.3491,5.2304,5.327,133078,0
2014-05-05,5.3491,5.3491,5.2674,5.2824,115824,0
2014-05-06,5.3121,5.3121,5.2452,5.2526,80806,0
2014-05-07,5.2304,5.2674,5.2153,5.26,66350,0
2014-05-08,5.2748,5.2748,5.208,5.2226,107729,0
2014-05-09,5.2226,5.2748,5.2153,5.2526,55476,0
2014-05-12,5.2526,5.3418,5.2526,5.327,214543,0
2014-05-13,5.38,5.4256,5.3648,5.4027,162653,0
2014-05-14,5.4102,5.4332,5.3347,5.3876,211903,0
2014-05-15,5.3573,5.4027,5.3192,5.3192,88227,0
2014-05-16,5.3192,5.3648,5.274,5.3119,136732,0
2014-05-19,5.3192,5.3573,5.2891,5.3573,72893,0
2014-05-20,5.4027,5.4027,5.3192,5.327,70131,0
2014-05-21,5.3648,5.4027,5.3043,5.3347,75262,0
2014-05-22,5.327,5.38,5.3192,5.3724,70297,0
2014-05-23,5.4027,5.4102,5.3347,5.38,83883,0
2014-05-27,5.4102,5.4179,5.3724,5.3953,130674,0
2014-05-28,5.4102,5.4256,5.3724,5.4256,241844,0
2014-05-29,5.4102,5.5316,5.3953,5.5316,87368,0
2014-05-30,5.5469,5.5469,5.4708,5.5089,173139,0
2014-06-02,5.5469,5.5469,5.4557,5.5011,77850,0
2014-06-03,5.5089,5.5316,5.4786,5.524,112692,0
2014-06-04,5.5316,5.5316,5.4406,5.4786,74377,0
2014-06-05,5.4861,5.5316,5.4708,5.4936,64889,0
2014-06-06,5.4708,5.5164,5.4708,5.4936,65174,0
2014-06-09,5.4786,5.5089,5.4332,5.4557,207004,0
2014-06-10,5.4708,5.4936,5.4406,5.4557,111117,0
2014-06-11,5.4936,5.5011,5.4406,5.4482,521188,0
2014-06-12,5.4332,5.4633,5.3724,5.4102,207671,0
2014-06-13,5.3648,5.4406,5.3648,5.4179,144492,0
2014-06-16,5.3495,5.3724,5.3043,5.3495,163831,0
2014-06-17,5.3495,5.3573,5.3119,5.3119,107515,0
2014-06-18,5.3192,5.3648,5.3043,5.3421,101270,0
2014-06-19,5.3724,5.4027,5.3421,5.3724,412653,0
2014-06-20,5.3648,5.4179,5.3192,5.3192,310456,0
2014-06-23,5.3573,5.3876,5.3347,5.3648,149564,0
2014-06-24,5.3876,5.4027,5.274,5.274,202502,0
2014-06-25,5.274,5.3119,5.2587,5.274,87369,0
2014-06-26,5.2966,5.3421,5.2815,5.3192,63396,0
2014-06-27,5.3119,5.3495,5.1301,5.1301,751068,0
2014-06-30,5.3043,5.3421,5.2587,5.2662,134219,0
2014-07-01,5.3043,5.3347,5.2662,5.3043,102390,0
2014-07-02,5.3192,5.3648,5.274,5.327,190171,0
2014-07-03,5.3192,5.3192,5.2662,5.2662,47307,0
2014-07-07,5.2662,5.2891,5.2057,5.2587,308001,0
2014-07-08,5.2359,5.2587,5.2132,5.2435,104471,0
2014-07-09,5.2208,5.2587,5.2208,5.2359,67184,0
2014-07-10,5.2208,5.2359,5.1981,5.2285,85040,0
2014-07-11,5.2208,5.2435,5.1906,5.2208,139141,0
2014-07-14,5.2132,5.3043,5.2132,5.2511,126644,0
2014-07-15,5.2511,5.2587,5.2132,5.2132,39975,0
2014-07-16,5.2057,5.2662,5.1906,5.2057,94838,0
2014-07-17,5.2285,5.2285,5.1754,5.2057,164306,0
2014-07-18,5.1906,5.2435,5.1906,5.2132,51792,0
2014-07-21,5.3648,5.4179,5.3421,5.38,299283,0
2014-07-22,5.3953,5.4482,5.3724,5.4332,231646,0
2014-07-23,5.5316,5.5316,5.4557,5.4861,177279,0
2014-07-24,5.4936,5.4936,5.4708,5.4861,124318,0
2014-07-25,5.4936,5.4936,5.4406,5.4482,67554,0
2014-07-28,5.4406,5.4708,5.3421,5.3724,129399,0
2014-07-29,5.3724,5.3953,5.3421,5.3573,54122,0
2014-07-30,5.3876,5.3953,5.3495,5.38,79800,0
2014-07-31,5.38,5.4102,5.3421,5.3573,92138,0
2014-08-01,5.3876,5.3876,5.3043,5.3192,135829,0
2014-08-04,5.3876,5.3876,5.2587,5.3043,402598,0
2014-08-05,5.2662,5.3119,5.2435,5.2966,154150,0
2014-08-06,5.3043,5.3495,5.2662,5.2966,73445,0
2014-08-07,5.2815,5.3043,5.2435,5.2511,72021,0
2014-08-08,5.2435,5.2891,5.2435,5.2815,58395,0
2014-08-11,5.3648,5.38,5.3119,5.3495,239450,0
2014-08-12,5.3648,5.3648,5.2815,5.2815,245500,0
2014-08-13,5.3201,5.382,5.2891,5.3433,206544,0
2014-08-14,5.3356,5.3664,5.3277,5.3277,121124,0
2014-08-15,5.382,5.382,5.3356,5.3356,101360,0
2014-08-18,5.382,5.3895,5.3356,5.3587,112130,0
2014-08-19,5.3895,5.3895,5.3433,5.3587,47893,0
2014-08-20,5.3587,5.382,5.3433,5.3511,133815,0
2014-08-21,5.3277,5.3895,5.3201,5.3895,196910,0
2014-08-22,5.3972,5.3972,5.3587,5.3895,205202,0
2014-08-25,5.3664,5.4205,5.3356,5.3895,237713,0
2014-08-26,5.4129,5.4205,5.3664,5.3743,222726,0
2014-08-27,5.3972,5.4052,5.3587,5.3895,72487,0
2014-08-28,5.3511,5.4052,5.3511,5.382,107295,0
2014-08-29,5.3895,5.4052,5.3743,5.3972,67103,0
2014-09-02,5.4052,5.4129,5.3895,5.3972,79416,0
2014-09-03,5.4052,5.4359,5.3664,5.3664,268244,0
2014-09-04,5.3664,5.382,5.3125,5.3125,103936,0
2014-09-05,5.3433,5.382,5.3356,5.3587,69803,0
2014-09-08,5.382,5.382,5.3277,5.3277,31654,0
2014-09-09,5.3511,5.3511,5.3047,5.3047,74325,0
2014-09-10,5.2969,5.2969,5.2198,5.2274,158718,0
2014-09-11,5.2429,5.3125,5.2352,5.3047,140989,0
2014-09-12,5.2507,5.3125,5.2507,5.2739,514235,0
2014-09-15,5.2507,5.2969,5.2507,5.2661,123279,0
2014-09-16,5.2815,5.3277,5.2583,5.2583,81646,0
2014-09-17,5.2661,5.2891,5.2121,5.2198,104658,0
2014-09-18,5.2121,5.2121,5.0961,5.1501,171653,0
2014-09-19,5.1501,5.4052,5.135,5.4052,442493,0
2014-09-22,5.3433,5.3433,5.135,5.1735,86226,0
2014-09-23,5.1426,5.2583,5.1426,5.2198,233280,0
2014-09-24,5.2429,5.2661,5.1735,5.2198,95898,0
2014-09-25,5.2121,5.2507,5.135,5.135,63061,0
2014-09-26,5.135,5.2121,5.1039,5.1811,153864,0
2014-09-29,5.1501,5.1888,5.1269,5.1735,182584,0
2014-09-30,5.1657,5.2274,5.1039,5.2043,246032,0
2014-10-01,5.1811,5.2043,5.1039,5.1501,121834,0
2014-10-02,5.1657,5.1965,5.1039,5.1269,58199,0
2014-10-03,5.1269,5.1426,5.0575,5.0884,92194,0
2014-10-06,5.1269,5.135,5.0655,5.1039,51639,0
2014-10-07,5.1116,5.1116,5.0655,5.0884,67124,0
2014-10-08,5.1039,5.1888,5.019,5.135,171862,0
2014-10-09,5.1192,5.1735,5.0655,5.0884,50390,0
2014-10-10,5.0884,5.1039,5.0267,5.0498,68949,0
2014-10-13,5.019,5.1269,5.019,5.0421,98884,0
2014-10-14,5.0498,5.0961,5.0267,5.0498,57890,0
2014-10-15,5.019,5.0655,4.8798,4.9728,142907,0
2014-10-16,4.8798,5.0732,4.8798,5.0345,79463,0
2014-10-17,5.0267,5.0961,4.965,4.988,111482,0
2014-10-20,4.9728,5.0808,4.9728,5.0575,95542,0
2014-10-21,5.1039,5.1116,5.0575,5.0655,84557,0
2014-10-22,5.0732,5.1657,5.0732,5.1192,97172,0
2014-10-23,5.1269,5.1735,5.1039,5.1578,57000,0
2014-10-24,5.135,5.1657,5.0884,5.0884,58440,0
2014-10-27,5.1039,5.135,5.0575,5.0808,56530,0
2014-10-28,5.1192,5.1657,5.0884,5.135,63973,0
2014-10-29,5.1192,5.135,5.019,5.0732,75083,0
2014-10-30,5.0421,5.2891,5.019,5.2739,164418,0
2014-10-31,5.2969,5.2969,5.1269,5.1965,71938,0
2014-11-03,5.2352,5.2352,5.1269,5.1269,34264,0
2014-11-04,5.1269,5.135,5.0267,5.0961,51949,0
2014-11-05,5.1269,5.1269,5.0345,5.0575,54131,0
2014-11-06,5.0961,5.135,5.0655,5.1116,71603,0
2014-11-07,5.1811,5.3664,5.1116,5.3125,102378,0
2014-11-10,5.3277,5.4205,5.2815,5.4205,180395,0
2014-11-11,5.4282,5.5441,5.382,5.4052,410876,0
2014-11-12,5.4052,5.5209,5.3356,5.4052,114477,0
2014-11-13,5.4052,5.4667,5.3433,5.4435,128993,0
2014-11-14,5.4513,5.4822,5.4052,5.4359,105130,0
2014-11-17,5.4674,5.4674,5.3337,5.3573,104879,0
2014-11-18,5.3414,5.4359,5.326,5.3807,72709,0
2014-11-19,5.4202,5.4202,5.3337,5.3337,33483,0
2014-11-20,5.318,5.3573,5.2866,5.2866,96107,0
2014-11-21,5.318,5.3337,5.2866,5.2943,33340,0
2014-11-24,5.3337,5.3573,5.2943,5.3021,33523,0
2014-11-25,5.3492,5.3807,5.326,5.326,58645,0
2014-11-26,5.3337,5.4437,5.3021,5.428,98990,0
2014-11-28,5.4125,5.4516,5.4125,5.4359,64440,0
2014-12-01,5.4596,5.4674,5.4125,5.4437,143824,0
2014-12-02,5.4437,5.4674,5.3807,5.4596,94762,0
2014-12-03,5.4202,5.4359,5.326,5.3492,157394,0
2014-12-04,5.3888,5.4202,5.3492,5.373,126779,0
2014-12-05,5.3492,5.373,5.2785,5.3021,162118,0
2014-12-08,5.2866,5.2943,5.2,5.2235,97481,0
2014-12-09,5.2156,5.318,5.2,5.31,69331,0
2014-12-10,5.31,5.326,5.2235,5.2235,91224,0
2014-12-11,5.2628,5.3492,5.2,5.326,184357,0
2014-12-12,5.31,5.3573,5.2705,5.2943,172368,0
2014-12-15,5.326,5.326,5.2235,5.247,145571,0
2014-12-16,5.2393,5.3492,5.2393,5.247,96720,0
2014-12-17,5.255,5.3337,5.2235,5.255,99739,0
2014-12-18,5.2785,5.31,5.2313,5.2785,145496,0
2014-12-19,5.2705,5.4202,5.1842,5.2313,799762,0
2014-12-22,5.2628,5.3492,5.2628,5.3492,140176,0
2014-12-23,5.318,5.3573,5.2943,5.326,80906,0
2014-12-24,5.3414,5.3807,5.2705,5.2785,43237,0
2014-12-26,5.2943,5.318,5.1527,5.2628,230187,0
2014-12-29,5.2785,5.3414,5.2785,5.318,145870,0
2014-12-30,5.3414,5.3651,5.318,5.3492,137266,0
2014-12-31,5.326,5.3651,5.31,5.326,121689,0
2015-01-02,5.326,5.3807,5.318,5.373,86175,0
2015-01-05,5.373,5.5145,5.3573,5.5145,165602,0
2015-01-06,5.5145,5.5697,5.4437,5.5068,195084,0
2015-01-07,5.5068,5.6169,5.4831,5.6012,208032,0
2015-01-08,5.6012,5.6404,5.4516,5.5068,311095,0
2015-01-09,5.5068,5.5383,5.4674,5.4831,115910,0
2015-01-12,5.5224,5.5224,5.428,5.4359,132250,0
2015-01-13,5.428,5.4752,5.3414,5.3492,186962,0
2015-01-14,5.3492,5.428,5.3337,5.4202,78850,0
2015-01-15,5.3967,5.428,5.3651,5.3807,33360,0
2015-01-16,5.3651,5.4596,5.3492,5.4437,583712,0
2015-01-20,5.428,5.4752,5.3651,5.4125,456414,0
2015-01-21,5.3967,5.4202,5.3807,5.3807,93892,0
2015-01-22,5.3888,5.4674,5.3807,5.4359,131957,0
2015-01-23,5.4359,5.4516,5.3651,5.3651,85480,0
2015-01-26,5.4202,5.4359,5.3651,5.4359,191684,0
2015-01-27,5.3807,5.4752,5.3807,5.4516,81172,0
2015-01-28,5.4202,5.5224,5.4202,5.4831,99989,0
2015-01-29,5.499,5.5068,5.4437,5.5068,84799,0
2015-01-30,5.4752,5.5224,5.4596,5.4674,88601,0
2015-02-02,5.4911,5.5224,5.4674,5.5068,123777,0
2015-02-03,5.5224,5.6799,5.4674,5.6799,161137,0
2015-02-04,5.6404,5.6719,5.5776,5.6404,68290,0
2015-02-05,5.6169,5.8372,5.6169,5.8293,186747,0
2015-02-06,5.7743,5.8136,5.7034,5.7427,136578,0
2015-02-09,5.7427,5.7665,5.6326,5.6642,261413,0
2015-02-10,5.6404,5.7427,5.6248,5.7427,84564,0
2015-02-11,5.727,5.8214,5.6404,5.8214,120618,0
2015-02-12,5.8214,5.8214,5.7585,5.8136,112572,0
2015-02-13,5.8214,5.8214,5.5776,5.6091,281713,0
2015-02-17,5.7114,5.7978,5.6642,5.7192,138764,0
2015-02-18,5.7585,5.7743,5.6719,5.6955,94654,0
2015-02-19,5.7192,5.7506,5.5932,5.6169,128713,0
2015-02-20,5.6091,5.6799,5.5854,5.6404,203488,0
2015-02-23,5.5683,5.6646,5.4082,5.6404,144038,0
2015-02-24,5.6404,5.7445,5.6006,5.7366,95081,0
2015-02-25,5.7527,5.8167,5.7445,5.7687,68426,0
2015-02-26,5.7928,5.8088,5.7366,5.7527,49507,0
2015-02-27,5.7766,5.7766,5.7366,5.7445,70894,0
2015-03-02,5.8088,5.8088,5.7286,5.7845,141163,0
2015-03-03,5.7766,5.8009,5.7527,5.7845,61657,0
2015-03-04,5.8009,5.8009,5.7445,5.7845,52670,0
2015-03-05,5.7687,5.8009,5.7286,5.7766,150899,0
2015-03-06,5.7286,5.7445,5.6085,5.6164,100347,0
2015-03-09,5.6164,5.6565,5.6006,5.6164,114953,0
2015-03-10,5.6404,5.6485,5.5843,5.6006,50801,0
2015-03-11,5.6085,5.6085,5.5762,5.5843,87868,0
2015-03-12,5.5925,5.6485,5.5762,5.5925,62032,0
2015-03-13,5.5925,5.6164,5.5683,5.6164,56291,0
2015-03-16,5.6164,5.6324,5.6006,5.6006,53545,0
2015-03-17,5.6006,5.6006,5.5683,5.5843,88991,0
2015-03-18,5.5925,5.6485,5.5843,5.6324,41688,0
2015-03-19,5.6244,5.6324,5.5925,5.6006,88369,0
2015-03-20,5.6006,5.6324,5.5762,5.6006,203320,0
2015-03-23,5.5925,5.6565,5.5925,5.6006,70769,0
2015-03-24,5.6085,5.6324,5.5925,5.5925,50801,0
2015-03-25,5.6244,5.6324,5.5683,5.5683,89990,0
2015-03-26,5.5762,5.6164,5.5762,5.5925,56790,0
2015-03-27,5.6485,5.6485,5.5683,5.5925,110584,0
2015-03-30,5.5843,5.6646,5.5843,5.6006,86620,0
2015-03-31,5.6085,5.6485,5.5843,5.5925,66298,0
2015-04-01,5.5762,5.6804,5.5762,5.6804,174113,0
2015-04-02,5.6485,5.6804,5.6085,5.6485,94235,0
2015-04-06,5.6324,5.6565,5.6244,5.6324,80754,0
2015-04-07,5.6164,5.6565,5.5762,5.5762,95146,0
2015-04-08,5.6006,5.6085,5.5762,5.6006,68524,0
2015-04-09,5.6006,5.6006,5.5683,5.6006,55039,0
2015-04-10,5.6164,5.6164,5.5362,5.5444,169371,0
2015-04-13,5.5683,5.5843,5.5282,5.5683,91737,0
2015-04-14,5.5683,5.5762,5.5524,5.5603,68524,0
2015-04-15,5.5603,5.5762,5.5524,5.5524,96421,0
2015-04-16,5.5683,5.5762,5.5524,5.5524,75638,0
2015-04-17,5.5524,5.5603,5.5362,5.5524,33576,0
2015-04-20,5.5683,5.5843,5.5524,5.5524,25166,0
2015-04-21,5.5282,5.5925,5.5282,5.5524,86646,0
2015-04-22,5.5683,5.5762,5.5524,5.5603,40339,0
2015-04-23,5.5683,5.5683,5.5603,5.5603,50300,0
2015-04-24,5.5603,5.6085,5.5282,5.6085,96075,0
2015-04-27,5.6085,5.6085,5.5524,5.5683,57537,0
2015-04-28,5.5762,5.5843,5.5282,5.5444,52796,0
2015-04-29,5.5524,5.5603,5.5043,5.5444,86246,0
2015-04-30,5.5444,5.5762,5.4883,5.4963,85870,0
2015-05-01,5.7607,5.7687,5.6085,5.6164,363454,0
2015-05-04,5.7445,5.7607,5.5925,5.6085,267223,0
2015-05-05,5.5925,5.6485,5.5603,5.5683,367697,0
2015-05-06,5.6006,5.6244,5.5524,5.5603,278927,0
2015-05-07,5.6006,5.6006,5.5282,5.5362,298361,0
2015-05-08,5.6244,5.6244,5.5282,5.6006,493134,0
2015-05-11,5.6244,5.6244,5.5203,5.5203,747501,0
2015-05-12,5.5524,5.5603,5.4002,5.4002,1915350,0
2015-05-13,5.4902,5.4984,5.3674,5.3674,525847,0
2015-05-14,5.3837,5.4984,5.3837,5.4656,4214592,0
2015-05-15,5.4902,5.5639,5.4821,5.5558,733488,0
2015-05-18,5.5802,5.687,5.5396,5.6623,1038546,0
2015-05-19,5.6623,5.7444,5.6623,5.7116,401102,0
2015-05-20,5.7116,5.777,5.6952,5.777,513035,0
2015-05-21,5.7607,5.8181,5.7525,5.777,279582,0
2015-05-22,5.777,5.8017,5.7361,5.7361,347187,0
2015-05-26,5.7525,5.8017,5.7197,5.7852,478573,0
2015-05-27,5.8099,5.8836,5.777,5.8753,541345,0
2015-05-28,5.8917,5.9082,5.8507,5.8753,320455,0
2015-05-29,5.8753,5.9082,5.8099,5.8099,219540,0
2015-06-01,5.8589,5.8671,5.8017,5.8099,273538,0
2015-06-02,5.8262,5.8262,5.7852,5.8099,338907,0
2015-06-03,5.777,5.7933,5.7361,5.7525,209655,0
2015-06-04,5.7279,5.7852,5.687,5.687,198062,0
2015-06-05,5.687,5.7279,5.6541,5.6952,224178,0
2015-06-08,5.6623,5.6788,5.6215,5.6378,158890,0
2015-06-09,5.6378,5.6378,5.6133,5.6215,254992,0
2015-06-10,5.6215,5.6623,5.5968,5.6133,223142,0
2015-06-11,5.6623,5.7361,5.6541,5.7116,181737,0
2015-06-12,5.7116,5.7444,5.6378,5.7361,425413,0
2015-06-15,5.7607,5.7689,5.7116,5.7197,278849,0
2015-06-16,5.7361,5.7361,5.6623,5.6706,125331,0
2015-06-17,5.6706,5.6706,5.5968,5.6541,135703,0
2015-06-18,5.6297,5.7116,5.6133,5.7034,139484,0
2015-06-19,5.6952,5.7197,5.6052,5.646,228571,0
2015-06-22,5.6133,5.6788,5.6133,5.6378,225886,0
2015-06-23,5.6378,5.6706,5.6133,5.646,162169,0
2015-06-24,5.6706,5.6706,5.5802,5.5968,120326,0
2015-06-25,5.6133,5.6215,5.5802,5.5802,253954,0
2015-06-26,5.5639,5.5968,5.5313,5.5885,243947,0
2015-06-29,5.5558,5.5639,5.3837,5.4166,334987,0
2015-06-30,5.4084,5.5396,5.392,5.5396,204670,0
2015-07-01,5.523,5.572,5.5067,5.5396,169994,0
2015-07-02,5.5147,5.5477,5.4493,5.4738,110928,0
2015-07-06,5.4902,5.523,5.4493,5.5147,105560,0
2015-07-07,5.5147,5.6052,5.4984,5.5802,116786,0
2015-07-08,5.5477,5.6052,5.5067,5.5147,122645,0
2015-07-09,5.5147,5.5396,5.4493,5.4821,155594,0
2015-07-10,5.4821,5.5313,5.4656,5.4984,175242,0
2015-07-13,5.5477,5.6297,5.5477,5.6297,134238,0
2015-07-14,5.6378,5.687,5.6133,5.6623,204982,0
2015-07-15,5.6541,5.6788,5.6215,5.6788,65368,0
2015-07-16,5.6706,5.6706,5.5802,5.5968,82373,0
2015-07-17,5.572,5.6297,5.572,5.6297,100434,0
2015-07-20,5.6378,5.6541,5.5802,5.6378,212585,0
2015-07-21,5.6052,5.6133,5.5477,5.5968,191839,0
2015-07-22,5.6133,5.6133,5.5067,5.5885,140340,0
2015-07-23,5.572,5.572,5.4656,5.523,166089,0
2015-07-24,5.5147,5.5147,5.4576,5.4821,128258,0
2015-07-27,5.4821,5.5067,5.4329,5.4576,256760,0
2015-07-28,5.4821,5.5147,5.4166,5.4247,276408,0
2015-07-29,5.4247,5.4984,5.392,5.4902,166211,0
2015-07-30,5.4902,5.5313,5.4656,5.5313,156205,0
2015-07-31,5.5313,5.6788,5.4656,5.6052,219905,0
2015-08-03,5.5885,5.6133,5.5313,5.5885,165982,0
2015-08-04,5.6052,5.6052,5.4821,5.5313,150836,0
2015-08-05,5.572,5.572,5.4411,5.4656,170481,0
2015-08-06,5.4493,5.4493,5.351,5.351,267685,0
2015-08-07,5.3428,5.3755,5.3099,5.3592,142292,0
2015-08-10,5.3755,5.4084,5.3674,5.3755,210755,0
2015-08-11,5.3837,5.4002,5.351,5.3837,179678,0
2015-08-12,5.3837,5.4844,5.3501,5.4508,239571,0
2015-08-13,5.4173,5.5095,5.3669,5.5011,161583,0
2015-08-14,5.476,5.5179,5.4424,5.5011,40068,0
2015-08-17,5.5011,5.5849,5.4844,5.5431,62846,0
2015-08-18,5.5263,5.5431,5.476,5.4844,63677,0
2015-08-19,5.5011,5.5515,5.476,5.5347,107324,0
2015-08-20,5.5095,5.5179,5.4257,5.4676,115910,0
2015-08-21,5.4508,5.4676,5.3669,5.4508,234563,0
2015-08-24,5.3669,5.3669,5.0567,5.0651,344706,0
2015-08-25,5.1152,5.2831,5.1152,5.1488,307423,0
2015-08-26,5.2412,5.2661,5.1657,5.258,87410,0
2015-08-27,5.3083,5.409,5.2412,5.2831,275225,0
2015-08-28,5.2831,5.3417,5.2496,5.2747,157766,0
2015-08-31,5.3083,5.3837,5.2747,5.3585,103984,0
2015-09-01,5.3585,5.3753,5.2831,5.2915,121752,0
2015-09-02,5.3334,5.3669,5.2747,5.2831,140952,0
2015-09-03,5.3167,5.3334,5.2915,5.3083,65348,0
2015-09-04,5.2496,5.2999,5.2076,5.258,48892,0
2015-09-08,5.3083,5.3334,5.2661,5.3083,87052,0
2015-09-09,5.3417,5.3417,5.1993,5.1993,70476,0
2015-09-10,5.2328,5.2412,5.1825,5.1993,114716,0
2015-09-11,5.1909,5.2328,5.1741,5.2076,62606,0
2015-09-14,5.2412,5.3585,5.2244,5.3083,88602,0
2015-09-15,5.2999,5.3167,5.2831,5.2831,43884,0
2015-09-16,5.2999,5.3334,5.2915,5.3167,62723,0
2015-09-17,5.3167,5.3334,5.2915,5.3083,96248,0
2015-09-18,5.2747,5.4592,5.2661,5.4592,200935,0
2015-09-21,5.4844,5.5179,5.4424,5.476,134275,0
2015-09-22,5.4592,5.5347,5.4341,5.4927,76439,0
2015-09-23,5.5515,5.5515,5.4844,5.5347,115856,0
2015-09-24,5.5347,5.5347,5.4508,5.5011,59702,0
2015-09-25,5.5011,5.5179,5.3669,5.3669,133678,0
2015-09-28,5.3922,5.4006,5.2244,5.2999,130914,0
2015-09-29,5.3334,5.3669,5.2747,5.3585,137612,0
2015-09-30,5.3922,5.3922,5.2661,5.3334,131769,0
2015-10-01,5.3669,5.3669,5.258,5.3669,73576,0
2015-10-02,5.3167,5.4173,5.2496,5.3083,62606,0
2015-10-05,5.3167,5.4508,5.3167,5.4257,43729,0
2015-10-06,5.409,5.4341,5.3083,5.3922,75245,0
2015-10-07,5.3922,5.4508,5.3669,5.3837,99453,0
2015-10-08,5.3922,5.4508,5.3753,5.4173,57952,0
2015-10-09,5.409,5.4508,5.3669,5.409,70117,0
2015-10-12,5.4173,5.4341,5.3922,5.4257,42168,0
2015-10-13,5.3837,5.409,5.3501,5.3837,91106,0
2015-10-14,5.325,5.4173,5.325,5.3501,52708,0
2015-10-15,5.3669,5.4006,5.325,5.3922,67971,0
2015-10-16,5.3585,5.409,5.3501,5.3501,104344,0
2015-10-19,5.3669,5.3922,5.3501,5.3669,35107,0
2015-10-20,5.3669,5.3753,5.325,5.3753,65871,0
2015-10-21,5.3501,5.4173,5.3501,5.409,89199,0
2015-10-22,5.4508,5.4508,5.3837,5.4173,45911,0
2015-10-23,5.4173,5.4173,5.3669,5.409,56405,0
2015-10-26,5.4257,5.4592,5.409,5.4257,95995,0
2015-10-27,5.409,5.4257,5.258,5.325,134036,0
2015-10-28,5.3417,5.3753,5.2496,5.3753,136183,0
2015-10-29,5.3753,5.3837,5.2831,5.325,73457,0
2015-10-30,5.3083,5.3669,5.2412,5.2412,243624,0
2015-11-02,5.2747,5.3417,5.258,5.325,187038,0
2015-11-03,5.325,5.3922,5.3083,5.3669,55571,0
2015-11-04,5.3922,5.409,5.3669,5.3922,54767,0
2015-11-05,5.409,5.409,5.3167,5.3167,120798,0
2015-11-06,5.4508,5.5347,5.3669,5.5011,151327,0
2015-11-09,5.5179,5.7276,5.5179,5.7024,236827,0
2015-11-10,5.7024,5.7695,5.6269,5.7024,237066,0
2015-11-11,5.6605,5.7611,5.6605,5.7107,136659,0
2015-11-12,5.694,5.7276,5.6436,5.7024,127716,0
2015-11-13,5.7107,5.7276,5.6436,5.6521,103508,0
2015-11-16,5.7035,5.7806,5.6263,5.7292,123008,0
2015-11-17,5.7806,5.7892,5.7035,5.7378,128604,0
2015-11-18,5.7292,5.7806,5.7206,5.7292,69841,0
2015-11-19,5.7463,5.7978,5.7292,5.772,97241,0
2015-11-20,5.7806,5.8064,5.7378,5.7463,59347,0
2015-11-23,5.7463,5.772,5.695,5.7206,88494,0
2015-11-24,5.7806,5.7975,5.6607,5.7206,85567,0
2015-11-25,5.7206,5.7463,5.6864,5.7463,65176,0
2015-11-27,5.7463,5.8236,5.7463,5.815,45238,0
2015-11-30,5.815,5.9179,5.815,5.9007,147957,0
2015-12-01,5.9007,5.9609,5.8836,5.9093,79927,0
2015-12-02,5.8921,5.9179,5.7978,5.8064,57502,0
2015-12-03,5.7978,5.8236,5.7292,5.7463,51233,0
2015-12-04,5.7463,5.8322,5.7378,5.7806,71589,0
2015-12-07,5.8236,5.9266,5.772,5.815,138164,0
2015-12-08,5.815,5.8921,5.772,5.8579,139146,0
2015-12-09,5.815,5.8752,5.7463,5.7892,56548,0
2015-12-10,5.7892,5.7978,5.7035,5.7463,90127,0
2015-12-11,5.7463,5.8236,5.7035,5.7892,213368,0
2015-12-14,5.8236,5.8493,5.6094,5.7378,177932,0
2015-12-15,5.7463,5.7549,5.6178,5.6263,176175,0
2015-12-16,5.6435,5.9007,5.6435,5.8921,217683,0
2015-12-17,5.8921,5.9093,5.8236,5.8579,197044,0
2015-12-18,5.815,6.2696,5.7892,6.2267,1233922,0
2015-12-21,6.1238,6.1238,5.8921,6.0809,214416,0
2015-12-22,6.0293,6.2353,6.0037,6.201,425881,0
2015-12-23,6.1753,6.2096,6.0722,6.1067,123939,0
2015-12-24,6.0722,6.1067,6.0466,6.0466,55893,0
2015-12-28,6.0637,6.1067,6.0123,6.1067,96363,0
2015-12-29,6.1067,6.158,6.0722,6.0895,99772,0
2015-12-30,6.0895,6.1753,6.0551,6.1753,142743,0
2015-12-31,6.1495,6.1753,6.1067,6.1324,91474,0
2016-01-04,6.1324,6.2096,6.0379,6.2096,174413,0
2016-01-05,6.2096,6.3038,6.1495,6.2096,197228,0
2016-01-06,6.2267,6.3039,6.2096,6.2524,163633,0
2016-01-07,6.1667,6.1839,6.0895,6.0981,157718,0
2016-01-08,6.0981,6.1212,6.0123,6.0379,161650,0
2016-01-11,6.0466,6.1067,5.8665,5.9694,243993,0
2016-01-12,5.9951,6.0037,5.7892,5.7892,138457,0
2016-01-13,5.772,5.8227,5.5665,5.6435,255662,0
2016-01-14,5.6607,5.695,5.5062,5.6607,109438,0
2016-01-15,5.5836,5.6008,5.4462,5.5578,126511,0
2016-01-19,5.5836,5.5836,5.4205,5.472,160318,0
2016-01-20,5.4033,5.4634,5.2146,5.2919,406980,0
2016-01-21,5.2919,5.4033,5.2446,5.3434,113623,0
2016-01-22,5.3776,5.489,5.3604,5.472,113376,0
2016-01-25,5.472,5.489,5.369,5.369,56303,0
2016-01-26,5.4033,5.4634,5.352,5.4462,117114,0
2016-01-27,5.4548,5.489,5.2919,5.369,110575,0
2016-01-28,5.4033,5.489,5.3605,5.4033,101577,0
2016-01-29,5.4634,5.6094,5.4205,5.6094,99589,0
2016-02-01,5.6094,5.6349,5.5234,5.5922,50713,0
2016-02-02,5.5665,5.6008,5.489,5.5062,41187,0
2016-02-03,5.5148,5.5661,5.4462,5.5062,60687,0
2016-02-04,5.4976,5.5922,5.4462,5.4805,88388,0
2016-02-05,5.4976,5.6435,5.4805,5.5578,129119,0
2016-02-08,5.5405,5.5405,5.4033,5.4634,173661,0
2016-02-09,5.4805,5.4805,5.3604,5.3604,146844,0
2016-02-10,5.3948,5.4359,5.1632,5.2231,138938,0
2016-02-11,5.2231,5.2919,5.1546,5.1803,122187,0
2016-02-12,5.1803,5.3176,5.1803,5.1889,130500,0
2016-02-16,5.3263,5.3263,5.1889,5.3177,160509,0
2016-02-17,5.3604,5.4626,5.2489,5.4291,119715,0
2016-02-18,5.4205,5.4462,5.3177,5.352,68062,0
2016-02-19,5.3177,5.3776,5.3177,5.369,92720,0
2016-02-22,5.3776,5.4805,5.369,5.4462,103853,0
2016-02-23,5.4634,5.4805,5.4119,5.4634,89490,0
2016-02-24,5.4378,5.4548,5.3177,5.3349,121527,0
2016-02-25,5.3349,5.5148,5.3349,5.4976,83897,0
2016-02-26,5.5319,5.7018,5.5234,5.6692,328938,0
2016-02-29,5.6607,5.8836,5.6521,5.8322,210458,0
2016-03-01,5.8322,5.8828,5.6692,5.712,140717,0
2016-03-02,5.712,5.7258,5.6607,5.6607,112244,0
2016-03-03,5.6435,5.9609,5.6435,5.9093,191505,0
2016-03-04,5.9179,5.935,5.7978,5.8408,130456,0
2016-03-07,5.8665,5.9008,5.8322,5.8665,125322,0
2016-03-08,5.8402,5.8927,5.7701,5.849,86482,0
2016-03-09,5.8665,5.8665,5.7877,5.8052,63435,0
2016-03-10,5.849,5.849,5.7174,5.735,64835,0
2016-03-11,5.8402,5.9191,5.7613,5.8927,75865,0
2016-03-14,5.7438,5.8927,5.735,5.814,122546,0
2016-03-15,5.8665,5.9059,5.7438,5.7964,105877,0
2016-03-16,5.8227,5.8839,5.7877,5.849,142571,0
2016-03-17,5.9191,6.0156,5.8315,5.9366,101215,0
2016-03-18,5.8927,5.9191,5.849,5.8927,274576,0
2016-03-21,5.8927,5.9893,5.8402,5.9805,101581,0
2016-03-22,5.9191,5.9893,5.884,5.9717,75683,0
2016-03-23,5.9805,5.9805,5.9103,5.9191,69732,0
2016-03-24,5.8927,5.9717,5.814,5.9629,150304,0
2016-03-28,5.9629,5.9805,5.7613,5.9015,145418,0
2016-03-29,5.849,5.9717,5.849,5.9629,72285,0
2016-03-30,6.0067,6.0506,5.9191,5.9454,84903,0
2016-03-31,5.9542,5.9893,5.8927,5.9366,97390,0
2016-04-01,5.9103,5.9542,5.849,5.9366,89124,0
2016-04-04,5.9366,5.9366,5.8227,5.8839,175421,0
2016-04-05,5.8578,5.8839,5.7964,5.8315,70307,0
2016-04-06,5.8052,5.8752,5.7789,5.849,81078,0
2016-04-07,5.8402,5.8927,5.7964,5.8578,92761,0
2016-04-08,5.8752,5.9103,5.8578,5.8578,76390,0
2016-04-11,5.8752,5.9542,5.8752,5.8927,115206,0
2016-04-12,5.9191,5.9629,5.8754,5.9191,83401,0
2016-04-13,5.9191,5.9629,5.9103,5.9103,85873,0
2016-04-14,5.9366,5.9454,5.8578,5.9103,51841,0
2016-04-15,5.8665,5.9454,5.8665,5.8839,70513,0
2016-04-18,5.8752,5.9542,5.8748,5.9015,76186,0
2016-04-19,5.9629,5.9629,5.9015,5.9103,76299,0
2016-04-20,5.9191,5.9542,5.9015,5.9015,96975,0
2016-04-21,5.9103,5.9542,5.8839,5.9279,70810,0
2016-04-22,5.9191,5.9191,5.8752,5.9015,68342,0
2016-04-25,5.9191,5.9805,5.8578,5.8665,169413,0
2016-04-26,5.849,5.9353,5.8227,5.9279,78810,0
2016-04-27,5.9191,5.9542,5.8752,5.9454,81464,0
2016-04-28,5.9191,5.9191,5.8839,5.9103,37041,0
2016-04-29,5.8927,5.9191,5.814,5.8578,144604,0
2016-05-02,5.8839,5.9279,5.8839,5.9103,62968,0
2016-05-03,5.9103,5.9103,5.7964,5.8402,43822,0
2016-05-04,5.849,5.849,5.8227,5.8315,65329,0
2016-05-05,5.8052,5.9542,5.8052,5.9191,107739,0
2016-05-06,5.9103,6.0857,5.849,6.0593,149187,0
2016-05-09,6.0331,6.1383,6.0331,6.1383,113106,0
2016-05-10,6.1383,6.226,6.0331,6.226,133103,0
2016-05-11,6.226,6.2348,6.1526,6.1734,81011,0
2016-05-12,6.1821,6.3049,6.0945,6.2435,168641,0
2016-05-13,6.2523,6.2611,6.182,6.2348,108986,0
2016-05-16,6.2527,6.2707,6.1273,6.1811,106193,0
2016-05-17,6.1811,6.1852,5.9796,6.0556,82958,0
2016-05-18,6.002,6.1092,5.9482,6.002,115063,0
2016-05-19,6.0109,6.0336,5.9661,6.002,64495,0
2016-05-20,6.0198,6.0515,5.9662,6.0377,32415,0
2016-05-23,6.0825,6.0915,6.0109,6.0198,49116,0
2016-05-24,6.0645,6.0825,6.0265,6.0377,36171,0
2016-05-25,6.0735,6.1721,6.0556,6.1362,59351,0
2016-05-26,6.1362,6.1631,6.1183,6.1183,29979,0
2016-05-27,6.1362,6.1899,6.1004,6.1811,45777,0
2016-05-31,6.2348,6.3512,6.1996,6.2527,220302,0
2016-06-01,6.2797,6.3064,6.2078,6.2885,75643,0
2016-06-02,6.2974,6.3064,6.2437,6.2974,43093,0
2016-06-03,6.2797,6.3154,6.2348,6.2617,55660,0
2016-06-06,6.2348,6.2797,6.2168,6.2707,81236,0
2016-06-07,6.2617,6.2707,6.2168,6.2348,47975,0
2016-06-08,6.2437,6.3423,6.2244,6.3244,139431,0
2016-06-09,6.2885,6.3512,6.2437,6.3064,235317,0
2016-06-10,6.2707,6.3154,6.2259,6.2617,32857,0
2016-06-13,6.2617,6.2617,6.1721,6.1899,44994,0
2016-06-14,6.1631,6.1721,6.1362,6.1362,43128,0
2016-06-15,6.1093,6.1721,6.0915,6.1183,108613,0
2016-06-16,6.0915,6.1362,6.0556,6.0825,81790,0
2016-06-17,6.0825,6.1183,6.078,6.0915,398750,0
2016-06-20,6.1273,6.2168,6.1273,6.1273,73175,0
2016-06-21,6.1451,6.1451,6.0735,6.0825,93259,0
2016-06-22,6.0645,6.1273,6.0645,6.0915,79694,0
2016-06-23,6.1093,6.1093,6.0735,6.0915,54078,0
2016-06-24,5.9751,6.1721,5.9302,6.1631,185308,0
2016-06-27,6.1183,6.1811,6.002,6.0109,159639,0
2016-06-28,6.0109,6.1811,6.0109,6.1721,163956,0
2016-06-29,6.2348,6.396,6.1899,6.3512,177836,0
2016-06-30,6.387,6.4498,6.3029,6.4408,117007,0
2016-07-01,6.4229,6.4498,6.3244,6.3512,72190,0
2016-07-05,6.3602,6.3781,6.2707,6.3692,70434,0
2016-07-06,6.3602,6.405,6.2707,6.3781,33056,0
2016-07-07,6.3244,6.3781,6.2974,6.3064,43147,0
2016-07-08,6.3602,6.414,6.3145,6.396,41784,0
2016-07-11,6.4319,6.4319,6.3602,6.414,44288,0
2016-07-12,6.4319,6.4946,6.405,6.4946,139076,0
2016-07-13,6.4498,6.4946,6.4498,6.4946,73053,0
2016-07-14,6.4946,6.5394,6.4408,6.5304,112525,0
2016-07-15,6.4946,6.5214,6.4408,6.4498,104997,0
2016-07-18,6.4229,6.4766,6.3692,6.405,136067,0
2016-07-19,6.4408,6.4498,6.3781,6.4319,58955,0
2016-07-20,6.4498,6.4946,6.387,6.4229,99880,0
2016-07-21,6.4229,6.4678,6.3692,6.3781,103942,0
2016-07-22,6.387,6.414,6.2974,6.396,59044,0
2016-07-25,6.414,6.422,6.3512,6.405,63669,0
2016-07-26,6.3692,6.405,6.3244,6.3333,45188,0
2016-07-27,6.3244,6.4229,6.3064,6.414,87843,0
2016-07-28,6.405,6.4498,6.3643,6.4319,32943,0
2016-07-29,6.405,6.4946,6.3692,6.405,92941,0
2016-08-01,6.3692,6.4498,6.3692,6.4229,70030,0
2016-08-02,6.4408,6.4498,6.387,6.4498,59877,0
2016-08-03,6.414,6.4946,6.396,6.4946,74173,0
2016-08-04,6.4946,6.5394,6.4766,6.5394,91675,0
2016-08-05,6.6289,6.6289,6.5484,6.5842,154614,0
2016-08-08,6.5394,6.611,6.4766,6.5394,129895,0
2016-08-09,6.611,6.611,6.4946,6.5574,141410,0
2016-08-10,6.6021,6.611,6.5214,6.5304,104539,0
2016-08-11,6.5752,6.5752,6.4946,6.5125,106028,0
2016-08-12,6.5394,6.5842,6.5214,6.5394,244180,0
2016-08-15,6.6401,6.7133,6.5486,6.7133,243659,0
2016-08-16,6.6951,6.6997,6.6493,6.6768,59003,0
2016-08-17,6.7133,6.7133,6.6309,6.6676,55009,0
2016-08-18,6.7042,6.7042,6.6584,6.7042,157987,0
2016-08-19,6.6951,6.6951,6.6494,6.6859,61049,0
2016-08-22,6.6951,6.8984,6.6584,6.8782,209458,0
2016-08-23,6.9423,6.9515,6.8692,6.9057,146495,0
2016-08-24,6.9149,7.0523,6.8691,6.9699,166814,0
2016-08-25,6.979,7.1163,6.9643,7.0705,98731,0
2016-08-26,7.0889,7.1439,7.0156,7.0431,100280,0
2016-08-29,7.1072,7.2263,7.0523,7.0614,94858,0
2016-08-30,7.098,7.1987,7.098,7.1439,147949,0
2016-08-31,7.1072,7.1987,7.0614,7.1347,178689,0
2016-09-01,7.1895,7.1895,7.0659,7.0705,77791,0
2016-09-02,7.0705,7.1622,7.0705,7.1347,111293,0
2016-09-06,7.1713,7.3178,7.1439,7.2904,173420,0
2016-09-07,7.2996,7.3178,7.2172,7.2537,159795,0
2016-09-08,7.2629,7.2904,7.2355,7.2355,89246,0
2016-09-09,7.2263,7.2263,6.9149,6.9149,198867,0
2016-09-12,6.9057,7.0064,6.8324,6.9699,118275,0
2016-09-13,6.9699,6.979,6.7317,6.7409,108813,0
2016-09-14,6.7591,6.9882,6.7591,6.9423,133816,0
2016-09-15,6.9607,6.9607,6.8416,6.8873,45572,0
2016-09-16,6.8691,6.8691,6.7591,6.7591,234913,0
2016-09-19,6.7775,6.9332,6.7775,6.8873,93089,0
2016-09-20,6.9149,6.9515,6.8416,6.8782,40677,0
2016-09-21,6.8965,6.9423,6.7591,6.9057,110310,0
2016-09-22,6.8691,7.0156,6.8691,6.9607,78210,0
2016-09-23,6.8873,6.9974,6.8782,6.9699,119977,0
2016-09-26,6.8691,6.9882,6.8324,6.8324,102697,0
2016-09-27,6.8233,6.9607,6.8233,6.9515,86800,0
2016-09-28,6.8965,7.0339,6.8965,7.0156,81785,0
2016-09-29,7.0339,7.0339,6.924,6.979,37792,0
2016-09-30,6.9423,6.9423,6.6584,6.7958,550099,0
2016-10-03,6.7133,6.8095,6.6859,6.7042,123172,0
2016-10-04,6.7409,6.7409,6.6584,6.6859,160079,0
2016-10-05,6.7317,6.7317,6.5302,6.5486,312213,0
2016-10-06,6.5668,6.6584,6.4569,6.6035,108000,0
2016-10-07,6.6584,6.7867,6.5943,6.7317,158046,0
2016-10-10,6.7317,6.805,6.6814,6.7683,72582,0
2016-10-11,6.7867,6.7867,6.6859,6.7225,67858,0
2016-10-12,6.7683,6.8416,6.7042,6.7225,96669,0
2016-10-13,6.7409,6.7867,6.7031,6.7591,77758,0
2016-10-14,6.7958,6.7958,6.6705,6.7409,65363,0
2016-10-17,6.7133,6.7958,6.6951,6.7409,49210,0
2016-10-18,6.7317,6.7637,6.6951,6.7225,57907,0
2016-10-19,6.7042,6.7775,6.6768,6.6951,43387,0
2016-10-20,6.6951,6.7341,6.5989,6.6676,100442,0
2016-10-21,6.6309,6.9423,6.6309,6.8873,334036,0
2016-10-24,6.7591,6.8645,6.7042,6.7867,151156,0
2016-10-25,6.7867,6.8599,6.7867,6.7958,89398,0
2016-10-26,6.7591,6.7782,6.7225,6.7591,69471,0
2016-10-27,6.7317,6.8508,6.6584,6.7225,181006,0
2016-10-28,6.7042,6.7591,6.6859,6.6951,34190,0
2016-10-31,6.7317,6.7499,6.6768,6.7133,44131,0
2016-11-01,6.7042,6.7683,6.5943,6.6859,77444,0
2016-11-02,6.7133,6.7133,6.6035,6.6493,59330,0
2016-11-03,6.6768,6.6768,6.6035,6.6126,58709,0
2016-11-04,6.6951,6.7042,6.6035,6.6126,84215,0
2016-11-07,6.6951,6.7409,6.6126,6.6584,95133,0
2016-11-08,6.6584,6.6768,6.6309,6.6309,61413,0
2016-11-09,6.7317,6.7317,6.5943,6.6768,96477,0
2016-11-10,6.6768,6.6859,6.5943,6.6217,121006,0
2016-11-11,6.5943,6.7042,6.5851,6.6676,352020,0
2016-11-14,6.7042,6.86,6.6676,6.86,151573,0
2016-11-15,6.8873,7.2171,6.8233,7.0064,219186,0
2016-11-16,6.8691,7.1001,6.8691,6.9607,251363,0
2016-11-17,6.998,7.0168,6.9218,6.97,76995,0
2016-11-18,6.9888,6.9888,6.8859,6.9326,81501,0
2016-11-21,6.9232,6.998,6.9232,6.9419,49656,0
2016-11-22,6.998,7.0168,6.9607,6.998,65144,0
2016-11-23,7.0168,7.0168,6.7923,6.8391,149453,0
2016-11-25,6.8391,7.0168,6.8391,6.9794,47319,0
2016-11-28,6.9888,7.0168,6.8671,6.9513,165678,0
2016-11-29,6.9513,7.0262,6.9138,6.998,150725,0
2016-11-30,7.0168,7.0168,6.9607,6.97,63901,0
2016-12-01,6.97,7.0168,6.8671,6.9794,184510,0
2016-12-02,6.97,7.0168,6.9419,6.9888,129674,0
2016-12-05,6.998,7.0168,6.9513,7.0168,105085,0
2016-12-06,6.97,7.1852,6.9232,7.0542,228222,0
2016-12-07,6.9232,7.1384,6.9232,7.0448,135639,0
2016-12-08,6.9794,7.0916,6.9232,6.9419,143766,0
2016-12-09,6.97,7.0823,6.9232,7.0355,147804,0
2016-12-12,6.9607,6.9888,6.8391,6.97,208983,0
2016-12-13,6.9326,6.9888,6.8016,6.8203,189654,0
2016-12-14,6.8203,6.8952,6.7174,6.7267,222914,0
2016-12-15,6.7548,6.8297,6.6518,6.6894,198432,0
2016-12-16,6.68,6.8391,6.4741,6.4835,1331088,0
2016-12-19,6.5022,6.8671,6.5022,6.8671,206827,0
2016-12-20,6.8391,6.8671,6.811,6.811,130550,0
2016-12-21,6.8297,6.8952,6.8297,6.8297,113664,0
2016-12-22,6.8483,6.9326,6.811,6.9138,80880,0
2016-12-23,6.8765,7.0168,6.8671,6.9888,118663,0
2016-12-27,6.9888,7.0355,6.9044,6.9419,110026,0
2016-12-28,6.9326,7.0355,6.9044,6.9794,125716,0
2016-12-29,6.97,7.0262,6.97,6.998,61157,0
2016-12-30,7.0168,7.0448,6.9606,6.9794,63652,0
2017-01-03,7.0168,7.1384,6.9513,7.1291,131083,0
2017-01-04,7.0916,7.1572,7.0872,7.1572,166378,0
2017-01-05,7.1384,7.1572,7.0074,7.1572,129311,0
2017-01-06,7.1572,7.1945,7.0874,7.1478,179620,0
2017-01-09,7.1384,7.1852,7.0542,7.1103,131398,0
2017-01-10,7.1103,7.1572,7.0916,7.1572,65151,0
2017-01-11,7.1197,7.1572,7.0777,7.0823,111373,0
2017-01-12,7.1197,7.1288,7.0168,7.073,65965,0
2017-01-13,7.0448,7.1009,7.0448,7.073,62154,0
2017-01-17,7.0916,7.1009,7.0262,7.0448,62182,0
2017-01-18,7.0542,7.0636,6.9242,7.0542,97570,0
2017-01-19,7.0355,7.0355,6.9232,6.998,119072,0
2017-01-20,6.9607,7.0448,6.9326,7.0262,87869,0
2017-01-23,7.0168,7.0542,6.9933,7.0448,92763,0
2017-01-24,7.0542,7.0751,6.998,7.0074,59038,0
2017-01-25,7.0448,7.0448,6.9326,6.9607,108985,0
2017-01-26,6.9794,7.0448,6.9608,7.0262,81318,0
2017-01-27,7.073,7.073,6.998,7.0168,74528,0
2017-01-30,6.9888,6.998,6.8859,6.9138,69312,0
2017-01-31,6.9513,6.9513,6.6518,6.9044,164766,0
2017-02-01,6.8765,6.9878,6.8391,6.9419,98705,0
2017-02-02,6.9232,6.97,6.8952,6.9138,82147,0
2017-02-03,6.9513,6.9513,6.9138,6.9232,104160,0
2017-02-06,6.9232,6.9511,6.8886,6.9044,81814,0
2017-02-07,6.9232,6.9232,6.8858,6.8859,63264,0
2017-02-08,6.9138,6.9138,6.8297,6.8577,100509,0
2017-02-09,6.8859,6.8859,6.7923,6.8297,109883,0
2017-02-10,6.8203,6.8688,6.8119,6.8483,94955,0
2017-02-13,6.8577,6.9044,6.8297,6.8577,84041,0
2017-02-14,6.8391,6.9044,6.8297,6.8859,93416,0
2017-02-15,6.8859,6.9607,6.8203,6.8297,156132,0
2017-02-16,6.8483,6.9419,6.8483,6.9419,72192,0
2017-02-17,6.9326,6.9326,6.8391,6.8483,103515,0
2017-02-21,6.8577,6.9607,6.8576,6.9044,89732,0
2017-02-22,6.8952,6.92,6.8765,6.9044,57677,0
2017-02-23,6.9138,6.9607,6.8765,6.9513,66414,0
2017-02-24,6.998,7.0168,6.8859,6.8859,80348,0
2017-02-27,6.8952,6.998,6.8952,6.9138,63930,0
2017-02-28,6.9232,6.9232,6.8765,6.9044,73850,0
2017-03-01,6.9138,6.998,6.8765,6.8952,99368,0
2017-03-02,6.9138,6.9513,6.9044,6.9419,81503,0
2017-03-03,6.9794,7.1572,6.9794,7.1478,319354,0
2017-03-06,7.1572,7.2039,7.0636,7.1665,214399,0
2017-03-07,7.1758,7.3443,7.0823,7.2226,254738,0
2017-03-08,7.232,7.2974,7.1009,7.1009,145744,0
2017-03-09,7.1291,7.2788,7.1277,7.1665,169029,0
2017-03-10,7.2133,7.2872,7.1992,7.26,173742,0
2017-03-13,7.3461,7.3557,7.26,7.3175,154911,0
2017-03-14,7.3175,7.3365,7.1978,7.327,64254,0
2017-03-15,7.3175,7.4992,7.3175,7.4418,166187,0
2017-03-16,7.48,7.6522,7.3844,7.614,156381,0
2017-03-17,7.6235,7.6857,7.5566,7.6235,232756,0
2017-03-20,7.6522,7.6714,7.5278,7.6618,202421,0
2017-03-21,7.6714,7.6867,7.5948,7.6522,204377,0
2017-03-22,7.5948,7.6522,7.5278,7.547,177851,0
2017-03-23,7.6044,7.7287,7.5673,7.6905,237904,0
2017-03-24,7.7287,7.8339,7.6905,7.6905,310544,0
2017-03-27,7.7287,7.8244,7.6905,7.8149,350980,0
2017-03-28,7.8149,7.8435,7.7353,7.8339,427374,0
2017-03-29,7.8339,7.8913,7.8244,7.8531,293518,0
2017-03-30,7.8913,7.9678,7.8531,7.9678,270672,0
2017-03-31,7.987,8.0348,7.92,8.0156,344373,0
2017-04-03,8.0348,8.1496,8.0156,8.0922,477403,0
2017-04-04,8.0922,8.1975,8.0922,8.1879,363523,0
2017-04-05,8.1975,8.2357,8.0826,8.0922,298153,0
2017-04-06,8.0826,8.1257,7.9678,8.0636,287314,0
2017-04-07,8.0731,8.1879,8.0636,8.0826,259506,0
2017-04-10,8.0826,8.2261,8.0386,8.1687,214048,0
2017-04-11,8.1975,8.2835,8.1209,8.2739,225977,0
2017-04-12,8.2739,8.2811,8.1783,8.2357,168740,0
2017-04-13,8.2357,8.2357,8.0922,8.1305,203566,0
2017-04-17,8.14,8.3027,8.1305,8.2931,218502,0
2017-04-18,8.2931,8.3218,8.1975,8.3122,232722,0
2017-04-19,8.3027,8.36,8.2463,8.2835,250900,0
2017-04-20,8.3218,8.3218,8.2261,8.2549,135182,0
2017-04-21,8.2549,8.3122,8.2356,8.2739,146364,0
2017-04-24,8.2835,8.3039,8.14,8.2835,215841,0
2017-04-25,8.2739,8.3409,8.2644,8.2739,101491,0
2017-04-26,8.3027,8.4078,8.2262,8.3696,284605,0
2017-04-27,8.3696,8.3792,8.2835,8.3027,124698,0
2017-04-28,8.3313,8.3313,8.1305,8.2549,178075,0
2017-05-01,8.2739,8.4078,8.2357,8.3313,221507,0
2017-05-02,8.3313,8.36,8.1592,8.1592,271111,0
2017-05-03,8.1496,8.1879,8.1114,8.1209,120845,0
2017-05-04,8.1114,8.1687,8.0348,8.0444,192749,0
2017-05-05,8.2357,8.4174,8.163,8.2549,533645,0
2017-05-08,8.5131,8.5992,8.3792,8.4174,880807,0
2017-05-09,8.4844,8.5361,8.3122,8.3218,559298,0
2017-05-10,8.3027,8.3696,8.2549,8.36,276908,0
2017-05-11,7.8339,8.0348,7.7479,7.8818,5332753,0
2017-05-12,7.8818,8.0348,7.8435,7.8435,1412908,0
2017-05-15,7.8533,7.9707,7.8044,7.8435,1172277,0
2017-05-16,7.8337,7.8729,7.6577,7.7751,1181615,0
2017-05-17,7.7262,7.8142,7.7164,7.7555,450209,0
2017-05-18,7.7555,8.0196,7.7262,7.9902,811827,0
2017-05-19,8,8.088,7.9609,7.9902,780923,0
2017-05-22,7.9707,8.0587,7.9511,8.0293,342309,0
2017-05-23,8.0293,8.1076,8.0293,8.0685,319778,0
2017-05-24,8.0685,8.1076,7.9804,8.0098,502981,0
2017-05-25,8.0293,8.0685,7.9902,8.0196,451434,0
2017-05-26,8.0196,8.0782,8.0098,8.0098,238796,0
2017-05-30,8.0196,8.0489,7.9902,8.0098,431638,0
2017-05-31,8.0489,8.088,7.9609,8.0196,695842,0
2017-06-01,8.0489,8.0587,7.9902,8.0196,368008,0
2017-06-02,8.0391,8.1565,8.0098,8.0685,685692,0
2017-06-05,8.1369,8.1369,8.0049,8.0196,490990,0
2017-06-06,7.9804,8,7.9315,7.9707,545272,0
2017-06-07,7.9707,8.1076,7.9609,8.0978,352480,0
2017-06-08,8.1174,8.2543,8.0587,8.2249,377251,0
2017-06-09,8.2152,8.3961,8.1565,8.3032,622547,0
2017-06-12,8.313,8.3521,8.2054,8.2641,449939,0
2017-06-13,8.313,8.313,8.1956,8.2152,415052,0
2017-06-14,8.1858,8.2641,8.0929,8.1467,353062,0
2017-06-15,8.1565,8.176,8.0685,8.176,258433,0
2017-06-16,8.176,8.2689,8.1174,8.2249,358318,0
2017-06-19,8.2152,8.3032,8.176,8.2249,219255,0
2017-06-20,8.2445,8.2641,8.1467,8.2152,162606,0
2017-06-21,8.176,8.2836,8.1076,8.1174,204173,0
2017-06-22,8.1369,8.1956,8.0685,8.1174,211743,0
2017-06-23,8.1565,8.2347,8.1076,8.2249,245010,0
2017-06-26,8.2249,8.2445,8.1565,8.2054,254042,0
2017-06-27,8.2249,8.3619,8.2054,8.2543,510791,0
2017-06-28,8.2738,8.313,8.22,8.2738,327195,0
2017-06-29,8.2738,8.2934,8.1271,8.2152,498878,0
2017-06-30,8.2445,8.2934,8.1271,8.1565,150207,0
2017-07-03,8.1858,8.2445,8.1663,8.2249,90238,0
2017-07-05,8.2249,8.2738,8.1565,8.2249,281926,0
2017-07-06,8.2249,8.2249,8.1271,8.1369,184959,0
2017-07-07,8.1467,8.1565,7.9413,8,322622,0
2017-07-10,8,8.0685,7.9315,7.9315,214555,0
2017-07-11,7.9609,8.0489,7.9413,8,465795,0
2017-07-12,8.0391,8.1369,7.9902,8.1271,427153,0
2017-07-13,8.1565,8.1663,8,8.0293,131646,0
2017-07-14,8.0685,8.0685,8,8.0489,157348,0
2017-07-17,8.0685,8.0978,8.0293,8.0489,173268,0
2017-07-18,8.088,8.0978,7.9804,8.0098,249068,0
2017-07-19,8.0293,8.1663,8,8.1271,238528,0
2017-07-20,8.1467,8.1663,8.0782,8.0978,187521,0
2017-07-21,8.1271,8.2054,8.1076,8.1858,261288,0
2017-07-24,8.176,8.313,8.088,8.1174,524026,0
2017-07-25,8.1956,8.2054,8.0098,8.0489,438335,0
2017-07-26,8.0782,8.0978,8.0196,8.0587,264720,0
2017-07-27,8.0587,8.176,8.049,8.1467,230086,0
2017-07-28,8.1369,8.1663,8.0391,8.0685,237777,0
2017-07-31,8.0685,8.1369,8.0196,8.0685,516202,0
2017-08-01,8.088,8.1809,8.0196,8.1271,274306,0
2017-08-02,8.1467,8.1467,8.0587,8.1271,235688,0
2017-08-03,8.1369,8.1467,8.0196,8.0391,278871,0
2017-08-04,8.1174,8.2543,8.0489,8.1076,501797,0
2017-08-07,8.1369,8.1663,8,8.0782,404307,0
2017-08-08,8.0782,8.1174,8.0196,8.0391,334112,0
2017-08-09,8.0391,8.1369,8,8.1271,425373,0
2017-08-10,8.1076,8.1076,7.9119,8.0293,551079,0
2017-08-11,7.9902,8.0685,7.912,8,429027,0
2017-08-14,8,8.16,7.96,8.08,307700,0
2017-08-15,8.06,8.1,7.977,8.06,254366,0
2017-08-16,8.11,8.17,8.07,8.1,304520,0
2017-08-17,8.1,8.15,8,8.02,369719,0
2017-08-18,8.03,8.08,7.97,8.03,287890,0
2017-08-21,8.05,8.06,7.96,8.01,331520,0
2017-08-22,8.04,8.0809,8,8.01,109632,0
2017-08-23,8,8.08,8,8.02,214882,0
2017-08-24,8.02,8.055,7.99,8,248519,0
2017-08-25,8.04,8.06,7.97,7.99,270214,0
2017-08-28,8.04,8.06,8,8.03,180097,0
2017-08-29,8.01,8.079,8,8,111552,0
2017-08-30,8.01,8.06,7.97,8.05,187468,0
2017-08-31,8.09,8.23,8.08,8.2,288829,0
2017-09-01,8.22,8.27,8.16,8.24,160089,0
2017-09-05,8.25,8.2558,8.05,8.1,296744,0
2017-09-06,8.14,8.14,8.0394,8.07,193049,0
2017-09-07,8.04,8.14,8,8.03,299132,0
2017-09-08,8.02,8.055,7.98,8,340753,0
2017-09-11,8,8.13,8,8.1,209603,0
2017-09-12,8.08,8.13,8.04,8.06,227801,0
2017-09-13,8.04,8.1,7.99,8.04,250777,0
2017-09-14,8.05,8.05,8.01,8.03,95661,0
2017-09-15,8.03,8.09,7.9934,8.04,342216,0
2017-09-18,8.05,8.06,7.98,8.01,253892,0
2017-09-19,7.99,8.03,7.97,8,188523,0
2017-09-20,8,8.06,7.98,8.01,152290,0
2017-09-21,8.01,8.0548,8,8.02,128829,0
2017-09-22,8.03,8.06,7.95,8,301441,0
2017-09-25,8.02,8.03,7.97,7.98,1130626,0
2017-09-26,8,8.07,7.97,8.03,303330,0
2017-09-27,8.02,8.055,7.88,7.93,459337,0
2017-09-28,7.94,8.12,7.92,8.12,421557,0
2017-09-29,8.08,8.21,8.08,8.2,305178,0
2017-10-02,8.2,8.41,8.2,8.34,878882,0
2017-10-03,8.34,8.42,8.3,8.39,257673,0
2017-10-04,8.39,8.44,8.35,8.4,158175,0
2017-10-05,8.4,8.5,8.4,8.45,245476,0
2017-10-06,8.45,8.45,8.37,8.41,162957,0
2017-10-09,8.41,8.4449,8.39,8.41,134180,0
2017-10-10,8.43,8.45,8.39,8.42,169312,0
2017-10-11,8.41,8.41,8.34,8.34,487333,0
2017-10-12,8.33,8.36,8.3,8.32,539800,0
2017-10-13,8.35,8.36,8.305,8.32,295740,0
2017-10-16,8.35,8.42,8.33,8.35,508077,0
2017-10-17,8.35,8.53,8.35,8.45,516186,0
2017-10-18,8.44,8.47,8.39,8.45,236947,0
2017-10-19,8.44,8.45,8.36,8.42,442942,0
2017-10-20,8.42,8.43,8.38,8.39,236165,0
2017-10-23,8.4,8.4115,8.31,8.36,304498,0
2017-10-24,8.37,8.39,8.33,8.34,526677,0
2017-10-25,8.32,8.38,8.25,8.28,229959,0
2017-10-26,8.31,8.37,8.24,8.26,348644,0
2017-10-27,8.2447,8.29,8.12,8.28,205266,0
2017-10-30,8.27,8.2931,8.152,8.19,216143,0
2017-10-31,8.2,8.29,8.1836,8.27,367420,0
2017-11-01,8.25,8.31,8.17,8.21,253862,0
2017-11-02,8.2,8.27,8.16,8.25,289733,0
2017-11-03,8.48,8.69,8.44,8.55,728846,0
2017-11-06,8.61,8.61,8.44,8.51,447888,0
2017-11-07,8.51,8.51,8.38,8.44,465016,0
2017-11-08,8.35,8.405,8.25,8.34,588239,0
2017-11-09,8.36,8.47,8.3,8.47,606223,0
2017-11-10,8.45,8.59,8.43,8.49,620114,0
