Date,Open,High,Low,Close,Volume,OpenInt
2008-01-23,9.757,9.905,9.613,9.757,12299,0
2008-01-25,9.2703,9.2703,8.4549,8.4549,9225,0
2008-01-30,8.7007,8.7007,8.66,8.66,1641,0
2008-01-31,8.4163,8.4163,8.4163,8.4163,411,0
2008-02-01,8.1731,8.1731,8.1731,8.1731,202,0
2008-02-07,8.1731,8.1731,8.1731,8.1731,202,0
2008-02-08,7.8069,8.0645,7.6846,8.0007,1739490,0
2008-02-11,7.977,7.977,7.0262,7.0262,1813688,0
2008-02-12,7.124,7.2214,6.3231,6.6356,2602368,0
2008-02-13,6.7811,6.8941,6.3432,6.7281,445169,0
2008-02-14,6.7811,6.9288,6.5328,6.5385,1092028,0
2008-02-15,6.4893,6.5621,6.2454,6.4306,800270,0
2008-02-19,6.352,6.5385,6.3182,6.464,160072,0
2008-02-20,6.3182,6.4402,6.2939,6.3432,1602192,0
2008-02-21,6.1863,6.3329,5.9821,6.0744,527158,0
2008-02-22,6.0697,6.4113,6.0501,6.362,1112168,0
2008-02-25,6.2691,6.8016,6.2691,6.6702,625536,0
2008-02-26,6.7082,6.7628,6.4067,6.509,872306,0
2008-02-27,6.4352,6.4352,6.1034,6.1962,383889,0
2008-02-28,6.2503,6.2503,6.0455,6.0548,173189,0
2008-02-29,6.2503,6.2503,5.9281,5.9377,196972,0
2008-03-03,5.9281,5.957,5.879,5.9424,289360,0
2008-03-04,5.9767,5.9821,5.6352,5.7327,195531,0
2008-03-05,5.6835,5.7428,5.66,5.7228,182617,0
2008-03-06,5.66,5.7474,5.66,5.7327,421810,0
2008-03-07,5.6835,5.7578,5.6352,5.6835,384340,0
2008-03-10,5.7428,5.7474,5.4938,5.6352,502356,0
2008-03-11,5.7765,5.9525,5.562,5.5668,326818,0
2008-03-12,5.6058,5.6937,5.5232,5.5232,355192,0
2008-03-13,5.4889,5.6835,5.4157,5.6157,345849,0
2008-03-14,5.6111,5.6352,5.3767,5.5818,312973,0
2008-03-17,5.367,5.4401,5.2547,5.318,173189,0
2008-03-18,5.7578,5.7578,5.1328,5.328,313213,0
2008-03-19,5.4304,5.5085,5.2009,5.2009,152692,0
2008-03-20,5.206,5.7667,5.0988,5.6157,577164,0
2008-03-24,5.4157,5.7913,5.362,5.4792,147570,0
2008-03-25,5.2693,5.9525,5.2449,5.8259,144496,0
2008-03-26,5.8063,5.8063,5.4986,5.6696,88339,0
2008-03-27,5.7181,5.7327,5.45,5.5523,90181,0
2008-03-28,5.5523,5.6303,5.4986,5.5376,57391,0
2008-03-31,5.6111,5.7132,5.5133,5.5766,257845,0
2008-04-01,5.5523,5.7813,5.5282,5.7281,80958,0
2008-04-02,5.7281,5.7327,5.3767,5.406,228733,0
2008-04-03,5.4304,5.6499,5.3425,5.4157,419063,0
2008-04-04,5.4401,5.6407,5.2939,5.3767,374876,0
2008-04-07,5.3474,5.6111,5.2741,5.3816,216640,0
2008-04-08,5.4157,5.4255,5.2352,5.2646,130705,0
2008-04-09,5.2254,5.3084,5.0792,5.1133,217458,0
2008-04-10,5.123,5.2303,4.9522,5.0792,271305,0
2008-04-11,5.05,5.0988,4.9961,5.0792,210083,0
2008-04-14,5.0792,5.2547,5.0547,5.206,118671,0
2008-04-15,5.206,5.4547,5.1913,5.4206,90863,0
2008-04-16,5.5523,5.5766,5.4647,5.5085,183572,0
2008-04-17,5.401,5.7578,5.401,5.6983,486413,0
2008-04-18,5.8405,5.8696,5.562,5.8405,224981,0
2008-04-21,5.7667,5.7667,5.1279,5.3524,447645,0
2008-04-22,5.3864,5.3864,5.0839,5.1474,343893,0
2008-04-23,5.157,5.2207,4.635,4.7277,152862,0
2008-04-24,4.7862,4.8789,4.6837,4.752,110729,0
2008-04-25,4.7815,4.9668,4.7473,4.9522,254286,0
2008-04-28,4.962,5.3524,4.6935,4.9816,191907,0
2008-04-29,4.9864,4.9864,4.8156,4.83,115610,0
2008-04-30,4.8351,4.8743,4.7328,4.7572,68614,0
2008-05-01,4.8061,4.9668,4.6645,4.6837,163810,0
2008-05-02,4.6837,4.6837,4.4353,4.4644,222635,0
2008-05-05,4.4644,4.5081,4.44,4.4889,95384,0
2008-05-06,4.4594,4.5129,4.4594,4.4692,172964,0
2008-05-07,4.4692,4.4936,4.2301,4.2787,301620,0
2008-05-08,4.2787,4.3765,4.196,4.196,172882,0
2008-05-09,4.2692,4.2936,4.1522,4.201,266373,0
2008-05-12,4.201,4.4594,4.201,4.3667,212887,0
2008-05-13,4.3422,4.3618,4.1912,4.2204,204714,0
2008-05-14,4.2057,4.2448,4.0595,4.1032,348423,0
2008-05-15,4.0984,4.1814,3.9618,4.0154,432262,0
2008-05-16,4.0641,4.1131,3.9128,4.0935,124275,0
2008-05-19,4.0545,4.196,4.0301,4.0984,177728,0
2008-05-20,4.1228,4.1228,3.9031,3.9374,363381,0
2008-05-21,3.9081,3.9276,3.6302,3.6544,420131,0
2008-05-22,3.6593,3.7276,3.6302,3.6641,394314,0
2008-05-23,3.6398,4.069,3.6398,3.952,1373444,0
2008-05-27,3.8788,3.9472,3.7131,3.9128,307746,0
2008-05-28,3.9031,4.0202,3.874,4.0202,167002,0
2008-05-29,4.0495,4.2936,3.9276,4.2448,221033,0
2008-05-30,4.2545,4.635,4.1326,4.635,212661,0
2008-06-02,4.4644,4.6106,4.2936,4.518,218889,0
2008-06-03,4.5667,4.6837,4.4644,4.6154,551495,0
2008-06-04,4.6399,4.6399,4.4889,4.5765,328737,0
2008-06-05,4.5276,4.6741,4.5129,4.6254,243095,0
2008-06-06,4.5861,4.635,4.5034,4.596,282685,0
2008-06-09,4.596,4.6058,4.4739,4.4889,198292,0
2008-06-10,4.44,4.44,4.1863,4.2107,233209,0
2008-06-11,4.1373,4.1373,3.8837,3.952,384453,0
2008-06-12,3.9276,3.9863,3.8594,3.9178,323018,0
2008-06-13,3.9472,3.9959,3.7958,3.8885,451388,0
2008-06-16,3.8788,3.8788,3.6349,3.7422,263123,0
2008-06-17,3.7422,3.762,3.6984,3.7472,503522,0
2008-06-18,3.7372,3.7764,3.5567,3.6497,656182,0
2008-06-19,3.6153,3.6738,3.3958,3.42,890073,0
2008-06-20,3.4106,3.4738,3.1469,3.2689,737217,0
2008-06-23,3.2642,3.3424,3.1469,3.1469,488474,0
2008-06-24,3.1469,3.1763,2.9519,2.9566,385337,0
2008-06-25,2.9421,3.2984,2.9421,3.2252,775317,0
2008-06-26,3.1664,3.2153,2.9373,2.9373,316664,0
2008-06-27,2.9421,2.9421,2.6884,2.781,1649895,0
2008-06-30,2.8981,2.9323,2.7031,2.781,424918,0
2008-07-01,2.7566,2.8689,2.5664,2.5955,402339,0
2008-07-02,2.659,2.7321,2.4055,2.576,701268,0
2008-07-03,2.5275,2.6736,2.2346,2.659,274063,0
2008-07-07,2.6443,2.6785,2.3665,2.5613,388400,0
2008-07-08,2.5664,3.1861,2.5519,3.0984,563270,0
2008-07-09,3.0689,3.1518,2.908,2.9129,182684,0
2008-07-10,2.8642,3.0541,2.8151,2.8689,142463,0
2008-07-11,2.8103,3.1371,2.781,2.9713,415290,0
2008-07-14,3.0007,3.0494,2.8201,2.859,123932,0
2008-07-15,2.8056,3.025,2.776,2.8347,225556,0
2008-07-16,2.7859,2.9713,2.4786,2.9713,417386,0
2008-07-17,2.9566,3.0494,2.781,2.8785,132225,0
2008-07-18,2.8103,2.9957,2.8056,2.8446,104541,0
2008-07-21,2.8297,2.8885,2.7859,2.8642,79268,0
2008-07-22,2.8201,3.1371,2.8201,3.1127,342809,0
2008-07-23,3.1469,3.2739,3.0445,3.2202,207328,0
2008-07-24,3.2252,3.2885,3.1469,3.1861,263411,0
2008-07-25,3.2202,3.2786,3.0494,3.1225,218589,0
2008-07-28,2.9274,2.9957,2.8785,2.9176,113263,0
2008-07-29,2.7714,2.7714,2.3807,2.542,552423,0
2008-07-30,2.547,2.6298,2.4591,2.5858,311568,0
2008-07-31,2.5225,2.6347,2.5128,2.6347,314282,0
2008-08-01,2.659,2.659,2.4199,2.5078,237436,0
2008-08-04,2.4981,2.6491,2.4152,2.4737,154409,0
2008-08-05,2.4737,2.6542,2.4103,2.6491,343593,0
2008-08-06,2.6736,2.7127,2.4299,2.6542,285432,0
2008-08-07,2.5858,2.5858,2.3665,2.4396,211112,0
2008-08-08,2.4541,2.5371,2.4152,2.4835,410290,0
2008-08-11,2.4737,2.7031,2.4396,2.4786,355882,0
2008-08-12,2.547,2.5713,2.4786,2.5713,278539,0
2008-08-13,2.5128,2.542,2.4055,2.4884,306645,0
2008-08-14,2.4981,2.6004,2.4445,2.5519,158071,0
2008-08-15,2.6105,2.6105,2.4103,2.5371,200048,0
2008-08-18,2.5371,2.5858,2.4737,2.5371,228690,0
2008-08-19,2.4737,2.581,2.4493,2.4737,151802,0
2008-08-20,2.4639,2.5664,2.4199,2.4591,273789,0
2008-08-21,2.4639,2.5029,2.3859,2.4249,144357,0
2008-08-22,2.4152,2.4591,2.3271,2.376,623106,0
2008-08-25,2.3807,2.3807,2.2786,2.2786,561640,0
2008-08-26,2.3126,2.3516,2.2834,2.3126,214172,0
2008-08-27,2.3126,2.3564,2.2834,2.2981,388644,0
2008-08-28,2.2981,2.4786,2.2834,2.4493,265547,0
2008-08-29,2.3859,2.4152,2.337,2.3665,345526,0
2008-09-02,2.4347,2.4884,2.3956,2.4445,242738,0
2008-09-03,2.4249,2.576,2.4152,2.5564,308323,0
2008-09-04,2.5371,2.581,2.5078,2.5323,188972,0
2008-09-05,2.5371,2.615,2.5323,2.6052,111980,0
2008-09-08,2.6979,2.859,2.6004,2.8347,230494,0
2008-09-09,2.8347,2.9176,2.7614,2.859,398680,0
2008-09-10,2.859,2.859,2.7127,2.7614,203017,0
2008-09-11,2.7518,2.908,2.6836,2.8981,233183,0
2008-09-12,2.9226,2.9421,2.8544,2.8785,228244,0
2008-09-15,2.8056,2.8689,2.7518,2.781,100052,0
2008-09-16,2.7566,3.0299,2.7321,3.0299,328870,0
2008-09-17,2.9813,3.0398,2.8395,2.9373,374847,0
2008-09-18,3.025,3.2739,2.9323,3.1424,608765,0
2008-09-19,3.337,3.6788,3.1127,3.4492,907043,0
2008-09-22,3.4154,3.4492,3.0299,3.1664,136641,0
2008-09-23,3.2007,3.2252,2.9274,2.9665,92636,0
2008-09-24,2.9813,2.9813,2.5955,2.5955,172112,0
2008-09-25,2.8446,3.4106,2.6249,2.659,190952,0
2008-09-26,2.5955,2.669,2.4396,2.5323,275902,0
2008-09-29,2.4639,2.5323,2.337,2.4396,254658,0
2008-09-30,2.5371,2.581,2.4639,2.5175,361163,0
2008-10-01,2.4786,2.4981,2.3665,2.4396,145526,0
2008-10-02,2.4006,2.4541,2.1369,2.1369,438540,0
2008-10-03,2.147,2.2151,2.0248,2.0248,380161,0
2008-10-06,1.9612,2.3711,1.9612,2.3175,241553,0
2008-10-07,2.2933,2.4299,2.2151,2.2346,180367,0
2008-10-08,2.1615,2.2151,2.0248,2.0346,483591,0
2008-10-09,2.0689,2.1076,1.9027,1.9271,360616,0
2008-10-10,1.8295,2.176,1.815,2.176,406689,0
2008-10-13,2.2298,2.3421,1.7465,1.9418,468368,0
2008-10-14,2.0393,2.0393,1.7908,1.8637,143115,0
2008-10-15,1.7855,1.8295,1.5611,1.5611,129367,0
2008-10-16,1.6099,1.9321,1.532,1.9126,232880,0
2008-10-17,1.7711,1.9664,1.6834,1.8344,288372,0
2008-10-20,1.8931,1.9174,1.7371,1.9174,658792,0
2008-10-21,1.8542,1.9371,1.8542,1.8931,119629,0
2008-10-22,1.815,1.9126,1.7078,1.7175,117779,0
2008-10-23,1.7517,1.7908,1.5955,1.7271,157745,0
2008-10-24,1.5855,1.6442,1.5515,1.6052,141471,0
2008-10-27,1.571,1.615,1.4734,1.4734,192124,0
2008-10-28,1.4442,1.5271,1.3467,1.4199,157676,0
2008-10-29,1.459,1.4978,1.3223,1.3223,212985,0
2008-10-30,1.3076,1.4004,1.2929,1.3758,152287,0
2008-10-31,1.3709,1.615,1.3611,1.615,403245,0
2008-11-03,1.6052,1.8247,1.5855,1.6834,279376,0
2008-11-04,1.654,1.8392,1.5855,1.8053,247549,0
2008-11-05,1.7612,1.7908,1.7321,1.7908,254196,0
2008-11-06,1.766,1.7957,1.6881,1.6881,210055,0
2008-11-07,1.7078,1.7175,1.6099,1.6296,312797,0
2008-11-10,1.6638,1.6638,1.4394,1.4638,177042,0
2008-11-11,1.415,1.415,1.3173,1.3223,271121,0
2008-11-12,1.3125,1.3125,1.1954,1.2003,191006,0
2008-11-13,1.2003,1.3368,1.1662,1.3368,332871,0
2008-11-14,1.3028,1.5418,1.2929,1.4004,455409,0
2008-11-17,1.3954,1.3954,1.3368,1.3368,253160,0
2008-11-18,1.3467,1.3954,1.2246,1.3905,210513,0
2008-11-19,1.3905,1.4004,1.2343,1.2441,92122,0
2008-11-20,1.2343,1.2441,1.1027,1.1319,304798,0
2008-11-21,1.1512,1.1512,0.9269,0.9856,391224,0
2008-11-24,0.9757,1.044,0.8732,1.005,414833,0
2008-11-25,1.0148,1.0343,0.8929,0.9659,501874,0
2008-11-26,0.9419,0.9905,0.9125,0.9757,383010,0
2008-11-28,0.9419,0.9856,0.9269,0.9856,127184,0
2008-12-01,0.9563,0.9757,0.8001,0.8001,115444,0
2008-12-02,0.8148,0.9659,0.8051,0.9613,128965,0
2008-12-03,0.9172,1.005,0.8782,1.0003,172614,0
2008-12-04,0.9806,0.9806,0.9319,0.9514,112302,0
2008-12-05,0.9419,0.9856,0.9172,0.9806,132923,0
2008-12-08,0.9757,0.9905,0.8929,0.9222,208657,0
2008-12-09,0.9222,1.0003,0.8538,0.8683,115122,0
2008-12-10,0.8732,0.9222,0.8389,0.8732,106809,0
2008-12-11,0.8636,0.8782,0.8246,0.8343,237032,0
2008-12-12,0.8389,0.9905,0.7953,0.9905,457990,0
2008-12-15,0.9905,1.0297,0.8538,0.9025,286877,0
2008-12-16,0.9465,1.0245,0.9073,1.0245,146107,0
2008-12-17,1.0099,1.0636,0.9711,0.9757,142950,0
2008-12-18,0.9806,1.0099,0.8832,0.9172,221599,0
2008-12-19,0.9419,1.2246,0.8538,1.2199,2788252,0
2008-12-22,1.171,1.2294,1.0245,1.059,1289365,0
2008-12-23,1.0733,1.1123,0.9856,0.9905,166851,0
2008-12-24,1.0539,1.0831,0.9319,0.9365,306289,0
2008-12-26,0.9419,0.9806,0.9222,0.9465,84744,0
2008-12-29,0.9563,0.9905,0.8294,0.8732,265642,0
2008-12-30,0.8832,1.0539,0.8051,1.0539,362653,0
2008-12-31,1.0785,1.1222,1.0393,1.0636,447607,0
2009-01-02,1.0636,1.1954,1.049,1.1954,212452,0
2009-01-05,1.1954,1.2294,1.1757,1.2199,167736,0
2009-01-06,1.2343,1.366,1.2343,1.3611,150829,0
2009-01-07,1.3368,1.3368,1.2343,1.2638,75814,0
2009-01-08,1.2638,1.2979,1.2294,1.2929,78404,0
2009-01-09,1.2879,1.3417,1.1954,1.2099,102957,0
2009-01-12,1.2051,1.2051,1.0003,1.0148,213418,0
2009-01-13,1.0099,1.0343,0.9856,1.0297,86059,0
2009-01-14,1.0099,1.0099,0.9365,0.9563,276530,0
2009-01-15,0.9563,0.9563,0.9269,0.9465,283132,0
2009-01-16,0.9563,1.1856,0.9419,1.1856,322490,0
2009-01-20,1.171,1.171,0.9365,0.9365,172292,0
2009-01-21,0.9563,1.0636,0.9563,1.059,150697,0
2009-01-22,1.0199,1.0199,0.9563,0.9613,138721,0
2009-01-23,0.9563,0.9856,0.9465,0.9711,109371,0
2009-01-26,0.9613,1.0148,0.9563,0.9563,38066,0
2009-01-27,0.9613,1.0003,0.9563,0.9659,42214,0
2009-01-28,1.0099,1.0881,0.9563,1.0733,192111,0
2009-01-29,1.0539,1.0539,0.9905,1.0148,86713,0
2009-01-30,1.0245,1.044,0.9319,0.9757,130491,0
2009-02-02,0.9563,1.044,0.9563,1.005,54886,0
2009-02-03,1.0199,1.0636,0.9757,0.9905,109410,0
2009-02-04,0.9757,1.0636,0.9269,0.9269,234613,0
2009-02-05,0.8832,1.0733,0.8832,0.9806,220674,0
2009-02-06,1.0003,1.0343,0.9514,1.0099,146908,0
2009-02-09,1.0099,1.0245,0.9563,0.9613,44491,0
2009-02-10,0.9319,1.0148,0.9319,0.9365,160527,0
2009-02-11,0.9465,0.9757,0.9172,0.9319,211164,0
2009-02-12,0.9125,1.0099,0.8732,0.9856,279925,0
2009-02-13,0.9905,1.0199,0.9025,0.9365,85260,0
2009-02-17,0.9025,0.9269,0.8832,0.8832,61320,0
2009-02-18,0.8832,0.8832,0.7757,0.7757,113824,0
2009-02-19,0.7855,0.8198,0.7366,0.7807,116274,0
2009-02-20,0.7614,0.7614,0.7073,0.7221,127558,0
2009-02-23,0.7269,0.7269,0.6833,0.6833,121930,0
2009-02-24,0.6926,0.6978,0.6441,0.6685,216850,0
2009-02-25,0.6587,0.6732,0.5758,0.5808,244566,0
2009-02-26,0.5905,0.6148,0.5417,0.5511,195126,0
2009-02-27,0.522,0.7514,0.5075,0.522,174142,0
2009-03-02,0.5075,0.5417,0.44889,0.47819,217447,0
2009-03-03,0.46346,0.48307,0.39028,0.41966,518031,0
2009-03-04,0.42444,0.42444,0.39028,0.40504,316399,0
2009-03-05,0.40504,0.43913,0.33668,0.33668,245171,0
2009-03-06,0.37075,0.37075,0.31221,0.34646,1755582,0
2009-03-09,0.34646,0.39517,0.34158,0.34646,92518,0
2009-03-10,0.32696,0.34646,0.28778,0.33188,541888,0
2009-03-11,0.33188,0.38055,0.32211,0.34646,223101,0
2009-03-12,0.34158,0.48813,0.30734,0.47336,236248,0
2009-03-13,0.47336,0.5952,0.3562,0.38055,1054815,0
2009-03-16,0.38055,0.41468,0.36593,0.39028,3563567,0
2009-03-17,0.38544,0.43913,0.38055,0.43422,980900,0
2009-03-18,0.44889,0.46854,0.42927,0.44889,196087,0
2009-03-19,0.45377,0.47336,0.42927,0.44889,81379,0
2009-03-20,0.34158,0.45377,0.34158,0.45377,326236,0
2009-03-23,0.48307,0.5172,0.46346,0.5075,193498,0
2009-03-24,0.4976,0.527,0.44404,0.44404,94900,0
2009-03-25,0.44404,0.48813,0.44404,0.48307,118826,0
2009-03-26,0.4976,0.5511,0.49263,0.5464,116681,0
2009-03-27,0.5368,0.5808,0.527,0.5368,53342,0
2009-03-30,0.5172,0.5611,0.47819,0.47819,107871,0
2009-03-31,0.48813,0.527,0.47819,0.47819,140564,0
2009-04-01,0.47819,0.5808,0.47336,0.5611,98354,0
2009-04-02,0.5808,0.7417,0.5808,0.7417,253849,0
2009-04-03,0.7417,0.8538,0.7221,0.8491,135016,0
2009-04-06,0.8389,0.8491,0.7465,0.7757,239273,0
2009-04-07,0.7614,0.8099,0.5368,0.6051,273166,0
2009-04-08,0.6148,0.6833,0.6148,0.6732,72503,0
2009-04-09,0.6926,0.8294,0.6926,0.8294,194581,0
2009-04-13,0.8148,0.8587,0.7902,0.8099,129294,0
2009-04-14,0.7902,0.8343,0.7855,0.7953,91281,0
2009-04-15,0.7902,0.8491,0.7902,0.8441,28794,0
2009-04-16,0.8491,1.0343,0.8491,1.0343,219815,0
2009-04-17,1.0393,1.0928,1.0297,1.049,280295,0
2009-04-20,1.0245,1.0343,0.9025,0.9025,84594,0
2009-04-21,0.9125,0.9172,0.8977,0.9125,76415,0
2009-04-22,0.8929,0.9856,0.8683,0.9757,82275,0
2009-04-23,0.9757,0.9757,0.8832,0.9025,58220,0
2009-04-24,0.9172,0.9563,0.8732,0.8977,96384,0
2009-04-27,0.8538,0.9419,0.8491,0.8977,97086,0
2009-04-28,0.8879,0.9659,0.8879,0.9563,73156,0
2009-04-29,0.9711,1.044,0.9711,1.0343,105257,0
2009-04-30,1.044,1.0785,0.9073,0.9269,127738,0
2009-05-01,0.9222,0.9465,0.8198,0.8198,152658,0
2009-05-04,0.8246,0.9073,0.8001,0.8198,63410,0
2009-05-05,0.8148,0.8587,0.6833,0.7269,277720,0
2009-05-06,0.732,0.7855,0.7026,0.732,185524,0
2009-05-07,0.7417,0.7417,0.6833,0.6833,89666,0
2009-05-08,0.6978,0.8198,0.6587,0.7757,308462,0
2009-05-11,0.7807,0.8099,0.7757,0.7855,93053,0
2009-05-12,0.8099,0.8198,0.7174,0.7174,191319,0
2009-05-13,0.7026,0.7417,0.6293,0.6293,241506,0
2009-05-14,0.639,0.6587,0.6098,0.6148,195654,0
2009-05-15,0.6148,0.6341,0.5417,0.5464,445587,0
2009-05-18,0.5808,0.5855,0.5611,0.5855,168187,0
2009-05-19,0.5808,0.639,0.5758,0.6246,198535,0
2009-05-20,0.6341,0.6587,0.5855,0.5905,362671,0
2009-05-21,0.5758,0.5855,0.5561,0.5561,202285,0
2009-05-22,0.5611,0.5659,0.49263,0.4976,186162,0
2009-05-26,0.4976,0.6098,0.4976,0.6051,262974,0
2009-05-27,0.6051,0.6489,0.5855,0.5905,138492,0
2009-05-28,0.6098,0.6148,0.5464,0.5561,84593,0
2009-05-29,0.5561,0.5905,0.48813,0.5855,477053,0
2009-06-01,0.5758,0.6293,0.5758,0.6293,170121,0
2009-06-02,0.6293,0.639,0.5511,0.5659,217427,0
2009-06-03,0.5611,0.5905,0.527,0.5368,170682,0
2009-06-04,0.5464,0.5709,0.527,0.5611,152760,0
2009-06-05,0.5905,0.6538,0.5611,0.6441,261177,0
2009-06-08,0.6489,0.6489,0.5855,0.5905,96326,0
2009-06-09,0.6002,0.6246,0.5561,0.5905,159909,0
2009-06-10,0.6148,0.6148,0.5855,0.5855,233802,0
2009-06-11,0.5611,0.6246,0.5368,0.5561,230118,0
2009-06-12,0.5464,0.5855,0.5368,0.5709,76093,0
2009-06-15,0.5709,0.5709,0.527,0.5561,113379,0
2009-06-16,0.5855,0.5855,0.5319,0.5368,99798,0
2009-06-17,0.5417,0.5659,0.5319,0.5611,171644,0
2009-06-18,0.5611,0.5659,0.5368,0.5368,9487,0
2009-06-19,0.5511,0.5758,0.527,0.5417,269320,0
2009-06-22,0.5368,0.5511,0.522,0.522,261572,0
2009-06-23,0.5075,0.5417,0.49263,0.5123,84921,0
2009-06-24,0.5172,0.522,0.49263,0.4976,76767,0
2009-06-25,0.49263,0.5368,0.49263,0.5123,244929,0
2009-06-26,0.5123,0.522,0.46346,0.46346,4520090,0
2009-06-29,0.47819,0.48813,0.45859,0.47336,537554,0
2009-06-30,0.46854,0.49263,0.45377,0.47819,247183,0
2009-07-01,0.5024,0.5024,0.46854,0.46854,390783,0
2009-07-02,0.45859,0.47819,0.45859,0.47819,52653,0
2009-07-06,0.46854,0.46854,0.45377,0.45859,233116,0
2009-07-07,0.45377,0.47336,0.45377,0.46854,135314,0
2009-07-08,0.45377,0.46346,0.44889,0.46346,427592,0
2009-07-09,0.45859,0.46854,0.45377,0.46346,86344,0
2009-07-10,0.45859,0.47336,0.45859,0.47336,12166,0
2009-07-13,0.46346,0.48307,0.45859,0.46854,55899,0
2009-07-14,0.46854,0.48813,0.44889,0.46854,140902,0
2009-07-15,0.5123,0.527,0.47336,0.4976,62829,0
2009-07-16,0.5024,0.522,0.47819,0.47819,96336,0
2009-07-17,0.47336,0.49263,0.46854,0.47819,49006,0
2009-07-20,0.47819,0.5561,0.47819,0.527,191374,0
2009-07-21,0.5368,0.5905,0.5368,0.5905,201272,0
2009-07-22,0.6098,0.6833,0.6002,0.6833,351711,0
2009-07-23,0.6877,0.9269,0.6538,0.7902,1004633,0
2009-07-24,0.8294,0.8683,0.7855,0.8636,414413,0
2009-07-27,0.7953,0.9222,0.732,0.9222,3771401,0
2009-07-28,0.9025,0.9711,0.8587,0.9563,1864164,0
2009-07-29,0.9269,1.0636,0.8879,0.9711,1951416,0
2009-07-30,1.0003,1.459,1.0003,1.1906,1680993,0
2009-07-31,1.1563,1.3173,1.0928,1.1612,662804,0
2009-08-03,1.1856,1.3514,1.171,1.2833,547369,0
2009-08-04,1.3028,1.3954,1.1954,1.3709,438854,0
2009-08-05,1.5371,1.5371,1.3709,1.5076,505757,0
2009-08-06,1.5271,1.5955,1.366,1.459,343694,0
2009-08-07,1.459,1.5418,1.4053,1.5076,367522,0
2009-08-10,1.5271,1.5371,1.4245,1.4394,101484,0
2009-08-11,1.4296,1.4296,1.2491,1.3223,538176,0
2009-08-12,1.3223,1.3467,1.2491,1.2879,235477,0
2009-08-13,1.3223,1.3709,1.2879,1.3709,486310,0
2009-08-14,1.4053,1.493,1.4053,1.449,398890,0
2009-08-17,1.4831,1.6099,1.4053,1.5855,738741,0
2009-08-18,1.6393,1.8247,1.5855,1.6589,584743,0
2009-08-19,1.654,1.8392,1.5809,1.7762,444522,0
2009-08-20,1.8443,1.9518,1.7371,1.8443,659235,0
2009-08-21,1.8443,1.8931,1.7908,1.8101,292397,0
2009-08-24,1.8784,1.9076,1.7565,1.8053,360302,0
2009-08-25,1.9222,1.9222,1.6099,1.7371,668686,0
2009-08-26,1.7025,1.8003,1.5904,1.7855,351134,0
2009-08-27,1.766,1.8053,1.6296,1.7419,166583,0
2009-08-28,1.7222,1.7222,1.5762,1.5762,303362,0
2009-08-31,1.532,1.5564,1.4199,1.4539,290497,0
2009-09-01,1.4539,1.4831,1.2441,1.366,369446,0
2009-09-02,1.3514,1.3563,1.2441,1.2685,139869,0
2009-09-03,1.2733,1.4098,1.2733,1.3709,263030,0
2009-09-04,1.3611,1.4296,1.3611,1.3954,169001,0
2009-09-08,1.415,1.415,1.254,1.2929,172788,0
2009-09-09,1.3611,1.4638,1.3368,1.4245,280131,0
2009-09-10,1.4442,1.4638,1.3807,1.4394,221722,0
2009-09-11,1.5222,1.5222,1.4004,1.459,317871,0
2009-09-14,1.4638,1.5122,1.415,1.4638,255357,0
2009-09-15,1.4831,1.5122,1.4442,1.4882,437332,0
2009-09-16,1.4684,1.7025,1.449,1.6489,398971,0
2009-09-17,1.6685,1.7127,1.5515,1.6099,438037,0
2009-09-18,1.5611,1.6345,1.4684,1.5955,381520,0
2009-09-21,1.5855,1.7271,1.5611,1.6345,244088,0
2009-09-22,1.6685,1.8198,1.6345,1.7371,253562,0
2009-09-23,1.7321,1.7465,1.5904,1.5904,227140,0
2009-09-24,1.615,1.7078,1.5222,1.5515,334346,0
2009-09-25,1.5271,1.5904,1.4638,1.5222,159642,0
2009-09-28,1.5222,1.6198,1.4638,1.5515,105974,0
2009-09-29,1.6834,1.8247,1.5904,1.6784,705970,0
2009-09-30,1.7078,1.7271,1.5271,1.5762,358884,0
2009-10-01,1.5467,1.615,1.4882,1.5904,260412,0
2009-10-02,1.5467,1.6052,1.4882,1.6004,287230,0
2009-10-05,1.6198,1.6784,1.5855,1.5904,90258,0
2009-10-06,1.6248,1.6978,1.532,1.5762,97273,0
2009-10-07,1.5611,1.6004,1.5271,1.5661,162862,0
2009-10-08,1.6004,1.6784,1.532,1.6099,236759,0
2009-10-09,1.5955,1.8295,1.5855,1.7371,460113,0
2009-10-12,1.7371,2.0735,1.7371,1.8542,649816,0
2009-10-13,1.8784,1.9222,1.7465,1.883,539729,0
2009-10-14,1.8637,1.9664,1.7855,1.9027,621360,0
2009-10-15,1.8588,2.0346,1.8101,2.0248,793391,0
2009-10-16,2.0587,2.0587,1.8883,1.976,542247,0
2009-10-19,1.976,2.0689,1.976,2.0587,439767,0
2009-10-20,2.0198,2.0689,1.9027,1.9858,372760,0
2009-10-21,1.9465,2.0493,1.9027,2.0004,296663,0
2009-10-22,2.0004,2.0689,1.9174,2.0689,501796,0
2009-10-23,2.0735,2.0735,1.9664,2.0638,517400,0
2009-10-26,2.0393,2.0587,1.976,1.9906,246776,0
2009-10-27,1.9906,2.0298,1.8344,1.9027,432026,0
2009-10-28,1.9027,1.9027,1.5222,1.5661,532111,0
2009-10-29,1.5904,1.7175,1.5904,1.6638,117836,0
2009-10-30,1.6737,2.2002,1.6004,2.0004,1433702,0
2009-11-02,1.9858,2.176,1.9465,2.0784,647778,0
2009-11-03,2.0539,2.2103,1.9956,2.2103,395622,0
2009-11-04,2.2199,2.5275,2.2199,2.4006,522422,0
2009-11-05,2.4006,2.5955,2.4006,2.5955,422516,0
2009-11-06,2.576,2.6105,2.5128,2.5275,168543,0
2009-11-09,2.5275,2.615,2.4199,2.4688,349440,0
2009-11-10,2.4055,2.4932,2.2492,2.3859,443143,0
2009-11-11,2.376,2.376,2.2394,2.3175,154159,0
2009-11-12,2.2881,2.3807,2.171,2.2002,109712,0
2009-11-13,2.1856,2.2199,1.9612,2.2199,309938,0
2009-11-16,2.3564,2.4103,2.2151,2.3516,256354,0
2009-11-17,2.3271,2.3271,2.1856,2.2933,141041,0
2009-11-18,2.303,2.303,2.2002,2.2298,54956,0
2009-11-19,2.2055,2.2199,2.0784,2.2199,174094,0
2009-11-20,2.1956,2.2103,2.0979,2.1369,101267,0
2009-11-23,2.147,2.2055,2.0784,2.147,126230,0
2009-11-24,2.1517,2.337,2.1174,2.3224,101813,0
2009-11-25,2.3224,2.4493,2.2881,2.4006,266189,0
2009-11-27,2.3859,2.3859,2.2199,2.2542,62921,0
2009-11-30,2.2442,2.2641,2.176,2.1956,107426,0
2009-12-01,2.2103,2.3175,2.1027,2.2199,144038,0
2009-12-02,2.1956,2.303,2.1956,2.2346,102043,0
2009-12-03,2.2687,2.2786,2.1369,2.1956,264985,0
2009-12-04,2.1956,2.337,2.0346,2.2394,389810,0
2009-12-07,2.2687,2.3421,2.2151,2.3077,161874,0
2009-12-08,2.2981,2.303,2.2442,2.2933,41654,0
2009-12-09,2.303,2.3665,2.2151,2.3614,101963,0
2009-12-10,2.3421,2.547,2.3077,2.3956,284680,0
2009-12-11,2.4299,2.4786,2.2881,2.4006,232646,0
2009-12-14,2.3665,2.4299,2.3421,2.3807,73065,0
2009-12-15,2.3807,2.4493,2.3468,2.3665,101539,0
2009-12-16,2.4103,2.4347,2.3468,2.3956,71941,0
2009-12-17,2.3516,2.547,2.3516,2.4835,219088,0
2009-12-18,2.5029,2.7956,2.4688,2.6884,364916,0
2009-12-21,2.6491,2.7079,2.5371,2.5907,96044,0
2009-12-22,2.6785,2.6836,2.6249,2.6785,116165,0
2009-12-23,2.6785,2.781,2.6785,2.781,91958,0
2009-12-24,2.781,2.8006,2.7664,2.7956,39578,0
2009-12-28,2.776,2.8251,2.7225,2.7664,101956,0
2009-12-29,2.781,2.8981,2.776,2.8006,111908,0
2009-12-30,2.8006,2.8494,2.7321,2.7664,86964,0
2009-12-31,2.7031,2.8201,2.7031,2.8103,103158,0
2010-01-04,2.8056,2.9373,2.7274,2.9274,132009,0
2010-01-05,2.9566,3.0103,2.8838,2.8981,79417,0
2010-01-06,2.8931,3.0494,2.7372,2.8494,103312,0
2010-01-07,2.8297,2.8347,2.7321,2.7321,85747,0
2010-01-08,2.7714,2.781,2.6443,2.742,168615,0
2010-01-11,2.8251,2.8446,2.6931,2.776,79906,0
2010-01-12,2.7127,2.7664,2.669,2.6979,41916,0
2010-01-13,2.6491,2.747,2.6105,2.6884,123870,0
2010-01-14,2.6979,2.8201,2.669,2.776,70797,0
2010-01-15,2.8056,2.8446,2.7127,2.7859,72782,0
2010-01-19,2.7859,2.8395,2.7518,2.8395,37678,0
2010-01-20,2.781,2.9761,2.7518,2.8151,109647,0
2010-01-21,2.8395,3.3274,2.8395,3.093,761141,0
2010-01-22,3.1275,3.3031,2.9713,3.0151,426914,0
2010-01-25,2.986,3.0299,2.8735,2.9813,134588,0
2010-01-26,2.9323,3.1956,2.8931,3.0737,175264,0
2010-01-27,3.1178,3.2007,3.0398,3.1618,104777,0
2010-01-28,3.1469,3.3078,2.9323,3.0202,203005,0
2010-01-29,3.0007,3.0398,2.9323,2.9813,80314,0
2010-02-01,2.9665,3.2057,2.9323,3.1861,165022,0
2010-02-02,3.1712,3.2786,3.0836,3.1907,103438,0
2010-02-03,3.1127,3.2057,3.108,3.1712,97215,0
2010-02-04,3.1712,3.1861,3.0445,3.0445,63468,0
2010-02-05,3.0445,3.0445,2.8251,2.859,74043,0
2010-02-08,2.8201,3.0202,2.8151,2.9761,44842,0
2010-02-09,3.025,3.0398,2.9617,3.0202,15394,0
2010-02-10,3.0445,3.0445,2.9373,3.0055,49008,0
2010-02-11,2.9519,3.0494,2.8735,2.9274,178024,0
2010-02-12,2.8838,2.9323,2.7127,2.8544,142124,0
2010-02-16,2.8981,3.0445,2.8735,2.9957,62808,0
2010-02-17,2.986,3.0639,2.9471,3.025,76767,0
2010-02-18,3.0494,3.0494,2.8785,3.0007,105273,0
2010-02-19,2.9566,2.9813,2.8544,2.9226,44849,0
2010-02-22,2.908,3.0639,2.908,3.0151,196202,0
2010-02-23,3.0494,3.0639,2.8642,2.9274,333128,0
2010-02-24,3.0007,3.513,3.0007,3.2836,695991,0
2010-02-25,3.2592,3.3518,3.1861,3.3227,614354,0
2010-02-26,3.2689,3.708,3.2689,3.6497,713931,0
2010-03-01,3.6349,3.708,3.5079,3.6788,228411,0
2010-03-02,3.7422,3.7764,3.4886,3.6056,163963,0
2010-03-03,3.6103,3.7178,3.6103,3.6398,292748,0
2010-03-04,3.6153,3.7033,3.6153,3.6788,76998,0
2010-03-05,3.6593,3.7715,3.6349,3.7665,152128,0
2010-03-08,3.7521,3.8105,3.6641,3.7521,128114,0
2010-03-09,3.7323,3.7323,3.6738,3.6934,55370,0
2010-03-10,3.6788,3.7665,3.6738,3.7033,168681,0
2010-03-11,3.6251,3.762,3.6251,3.6838,171680,0
2010-03-12,3.7178,3.7178,3.6738,3.6886,111624,0
2010-03-15,3.7033,3.7372,3.6934,3.7228,239986,0
2010-03-16,3.7521,3.8495,3.7422,3.8448,137621,0
2010-03-17,3.8448,3.9227,3.7908,3.8349,290539,0
2010-03-18,3.8302,3.8885,3.8302,3.8688,145032,0
2010-03-19,3.874,3.874,3.42,3.42,695299,0
2010-03-22,3.4299,3.7665,3.2984,3.4541,367215,0
2010-03-23,3.4936,3.5861,3.42,3.5518,118191,0
2010-03-24,3.5031,3.5762,3.479,3.5178,82414,0
2010-03-25,3.5861,3.5957,3.4154,3.42,109369,0
2010-03-26,3.4492,3.5762,3.4008,3.5617,199492,0
2010-03-29,3.5617,3.5617,3.3424,3.4593,184484,0
2010-03-30,3.4253,3.5324,3.4253,3.5227,46768,0
2010-03-31,3.5275,3.5374,3.4397,3.513,72266,0
2010-04-01,3.513,3.8788,3.513,3.762,348960,0
2010-04-05,3.8203,3.8594,3.5374,3.5374,193009,0
2010-04-06,3.5861,3.7276,3.4738,3.6446,182331,0
2010-04-07,3.5762,3.5957,3.4541,3.5861,300343,0
2010-04-08,3.5762,3.7131,3.5518,3.6886,213062,0
2010-04-09,3.6692,3.7276,3.6008,3.7131,181303,0
2010-04-12,3.7276,3.7861,3.6692,3.7812,161664,0
2010-04-13,3.7323,3.7861,3.6692,3.7812,80629,0
2010-04-14,3.7665,3.8349,3.7665,3.8105,101541,0
2010-04-15,3.8055,3.8985,3.8007,3.8985,278822,0
2010-04-16,3.9324,4.0935,3.6641,4.0837,279933,0
2010-04-19,4.1276,4.274,4.0154,4.1421,167740,0
2010-04-20,4.1032,4.4496,4.1032,4.2107,235474,0
2010-04-21,4.1717,4.3911,4.1717,4.318,221816,0
2010-04-22,4.2936,4.3765,4.1522,4.3228,195107,0
2010-04-23,4.2497,4.2936,4.2448,4.2545,220051,0
2010-04-26,4.2985,4.3911,4.1912,4.3521,328863,0
2010-04-27,4.2887,4.4692,4.2352,4.2595,317030,0
2010-04-28,4.2204,4.3765,4.2204,4.3422,145414,0
2010-04-29,4.4105,4.4302,4.2595,4.3034,177538,0
2010-04-30,4.2692,4.3422,4.1131,4.1472,155348,0
2010-05-03,4.1228,4.3373,4.0495,4.2497,287988,0
2010-05-04,4.0398,4.1082,3.9031,3.9424,269932,0
2010-05-05,3.874,3.9374,3.6593,3.9031,395256,0
2010-05-06,3.708,4.0008,3.6838,3.9666,477036,0
2010-05-07,3.952,4.0154,3.7812,3.952,242929,0
2010-05-10,4.2107,4.2107,3.9472,4.157,419748,0
2010-05-11,4.0056,4.3911,4.0056,4.0495,220312,0
2010-05-12,4.0301,4.3082,4.0301,4.201,147115,0
2010-05-13,4.0495,4.2204,4.0349,4.0888,98725,0
2010-05-14,4.0398,4.1326,4.0251,4.0789,100995,0
2010-05-17,4.069,4.396,3.874,3.9374,240990,0
2010-05-18,3.9374,4.0008,3.7472,3.7958,188606,0
2010-05-19,3.762,3.7958,3.5227,3.5423,367827,0
2010-05-20,3.5275,3.5275,3.2934,3.3323,242567,0
2010-05-21,3.2445,3.4936,3.1712,3.3424,117113,0
2010-05-24,3.3908,3.6738,3.2202,3.2934,192380,0
2010-05-25,3.1712,3.3031,3.0787,3.2202,192324,0
2010-05-26,3.2297,3.5762,3.2153,3.235,197288,0
2010-05-27,3.2445,3.4738,3.235,3.4253,205042,0
2010-05-28,3.4397,3.4639,3.3908,3.4154,68901,0
2010-06-01,3.4056,3.4639,3.337,3.4446,157634,0
2010-06-02,3.4397,3.4738,3.3764,3.4446,106882,0
2010-06-03,3.42,3.4738,3.3616,3.4738,301686,0
2010-06-04,3.4154,3.479,3.3177,3.479,93845,0
2010-06-07,3.5275,3.6349,3.025,3.1371,391008,0
2010-06-08,3.1371,3.2153,2.9274,2.9957,274587,0
2010-06-09,3.0398,3.1956,3.0151,3.1618,205129,0
2010-06-10,3.2445,3.347,3.0494,3.1322,245694,0
2010-06-11,3.1225,3.2984,3.0639,3.2934,147374,0
2010-06-14,3.381,3.5227,3.381,3.4154,230001,0
2010-06-15,3.4639,3.4886,3.4106,3.4837,209098,0
2010-06-16,3.479,3.4837,3.2543,3.347,486068,0
2010-06-17,3.3663,3.4593,3.1424,3.4541,181397,0
2010-06-18,3.4639,3.4639,3.3764,3.4106,48629,0
2010-06-21,3.4886,3.4886,3.3323,3.3714,60560,0
2010-06-22,3.5374,3.8055,3.381,3.4299,667610,0
2010-06-23,3.4299,3.5324,3.2493,3.3714,181626,0
2010-06-24,3.3274,3.5665,3.3078,3.3714,270468,0
2010-06-25,3.3908,3.6886,3.2642,3.5861,4556033,0
2010-06-28,3.5762,3.6056,3.3861,3.4253,411995,0
2010-06-29,3.381,3.381,3.1712,3.2543,256338,0
2010-06-30,3.2567,3.4242,3.2026,3.242,195463,0
2010-07-01,3.2397,3.2836,3.0984,3.1664,377589,0
2010-07-02,3.1812,3.2057,3.0007,3.0787,200071,0
2010-07-06,3.1371,3.1569,2.9323,2.9519,261238,0
2010-07-07,2.9761,3.1225,2.9519,3.103,445703,0
2010-07-08,3.108,3.2057,3.0787,3.1518,273555,0
2010-07-09,3.1569,3.3323,3.1275,3.3031,179093,0
2010-07-12,3.2984,3.4397,3.2397,3.3424,268271,0
2010-07-13,3.4008,3.4738,3.347,3.4541,279401,0
2010-07-14,3.4299,3.5518,3.3764,3.469,132946,0
2010-07-15,3.4639,3.469,3.313,3.3958,164727,0
2010-07-16,3.3569,3.3569,3.1712,3.2007,289474,0
2010-07-19,3.1861,3.2445,3.0836,3.2297,128572,0
2010-07-20,3.2202,3.2445,3.0494,3.1424,223586,0
2010-07-21,3.1569,3.1569,2.9713,3.0445,175215,0
2010-07-22,3.093,3.3861,3.0885,3.347,227652,0
2010-07-23,3.3616,3.5227,3.2934,3.5178,241750,0
2010-07-26,3.5423,3.7178,3.4541,3.5957,969736,0
2010-07-27,3.6349,3.7472,3.6056,3.7276,215825,0
2010-07-28,3.7033,3.8156,3.7033,3.8055,570225,0
2010-07-29,3.8105,3.8495,3.7323,3.7569,115981,0
2010-07-30,3.7569,3.8788,3.7276,3.7764,275003,0
2010-08-02,3.8448,3.8985,3.7569,3.762,143268,0
2010-08-03,3.7569,3.8397,3.7422,3.7521,190381,0
2010-08-04,3.7861,3.8688,3.7861,3.8542,102014,0
2010-08-05,3.8105,3.8688,3.7472,3.8495,136108,0
2010-08-06,3.8448,3.8448,3.6302,3.7178,164710,0
2010-08-09,3.7131,3.8542,3.7131,3.8495,197121,0
2010-08-10,3.7958,3.8349,3.6738,3.7131,123490,0
2010-08-11,3.6446,3.6446,3.4397,3.4983,289415,0
2010-08-12,3.4397,3.5031,3.2202,3.2543,113767,0
2010-08-13,3.2297,3.2786,3.1275,3.1275,96174,0
2010-08-16,3.103,3.2297,3.0592,3.2202,156129,0
2010-08-17,3.2689,3.3569,3.2007,3.2202,95471,0
2010-08-18,3.2057,3.2689,3.1763,3.2592,100028,0
2010-08-19,3.2592,3.3663,3.1907,3.2007,205800,0
2010-08-20,3.1763,3.2592,3.1712,3.2297,132565,0
2010-08-23,3.2642,3.2984,3.108,3.1178,181984,0
2010-08-24,3.0787,3.2445,3.0787,3.1225,331897,0
2010-08-25,3.0984,3.5079,3.0984,3.4936,273314,0
2010-08-26,3.4936,3.6302,3.4446,3.4639,278320,0
2010-08-27,3.5079,3.5812,3.42,3.5227,198906,0
2010-08-30,3.4936,3.4983,3.4056,3.4154,150936,0
2010-08-31,3.4093,3.4929,3.2567,3.2567,192297,0
2010-09-01,3.3227,3.5518,3.235,3.5275,199642,0
2010-09-02,3.513,3.6203,3.4886,3.5957,82419,0
2010-09-03,3.6593,3.6593,3.5031,3.6153,131188,0
2010-09-07,3.6103,3.6103,3.4541,3.4886,126750,0
2010-09-08,3.5079,3.6008,3.4349,3.4446,1416425,0
2010-09-09,3.5079,3.5861,3.4837,3.5567,81818,0
2010-09-10,3.5567,3.6302,3.4837,3.4886,93571,0
2010-09-13,3.5374,3.6593,3.513,3.6398,2736497,0
2010-09-14,3.6398,3.7372,3.6008,3.6153,173559,0
2010-09-15,3.5957,3.6692,3.5716,3.6593,126818,0
2010-09-16,3.6398,3.6984,3.513,3.5227,172314,0
2010-09-17,3.5909,3.6203,3.5324,3.5324,199498,0
2010-09-20,3.5518,3.6593,3.5518,3.6251,280294,0
2010-09-21,3.6251,3.6886,3.5665,3.6302,186076,0
2010-09-22,3.6056,3.6153,3.2934,3.3078,168189,0
2010-09-23,3.2934,3.4154,3.2592,3.2836,186452,0
2010-09-24,3.313,3.42,3.2642,3.42,94032,0
2010-09-27,3.4299,3.4886,3.4299,3.4397,65295,0
2010-09-28,3.4593,3.4738,3.3616,3.4397,66704,0
2010-09-29,3.4154,3.4397,3.3663,3.3714,74798,0
2010-09-30,3.4106,3.469,3.3569,3.4492,119470,0
2010-10-01,3.4936,3.5079,3.4008,3.4397,105535,0
2010-10-04,3.4492,3.4593,3.2934,3.347,154449,0
2010-10-05,3.3714,3.4886,3.3274,3.4837,133025,0
2010-10-06,3.4639,3.5909,3.4397,3.5518,157316,0
2010-10-07,3.5861,3.6103,3.513,3.5423,150965,0
2010-10-08,3.5423,3.6497,3.5178,3.6008,100390,0
2010-10-11,3.6103,3.6593,3.5227,3.5275,154653,0
2010-10-12,3.513,3.6103,3.5031,3.5617,327344,0
2010-10-13,3.5716,3.8885,3.5374,3.8349,297853,0
2010-10-14,3.8055,3.8397,3.7569,3.825,117502,0
2010-10-15,3.8397,3.8397,3.6641,3.7323,73980,0
2010-10-18,3.7276,3.8448,3.6641,3.8156,148345,0
2010-10-19,3.7665,3.8448,3.6103,3.6446,102201,0
2010-10-20,3.6738,3.7276,3.6692,3.6886,145806,0
2010-10-21,3.7178,3.7569,3.5324,3.6641,174578,0
2010-10-22,3.6692,3.6838,3.6349,3.6593,48274,0
2010-10-25,3.6984,3.7472,3.547,3.5909,156360,0
2010-10-26,3.5812,3.5812,3.513,3.5275,112629,0
2010-10-27,3.4983,3.5374,3.3908,3.5178,988778,0
2010-10-28,3.547,3.5861,3.469,3.4886,159091,0
2010-10-29,3.4751,3.5893,3.4751,3.5447,87134,0
2010-11-01,3.5762,3.6302,3.479,3.5031,119647,0
2010-11-02,3.5567,3.7569,3.5324,3.7422,265495,0
2010-11-03,3.8397,4.2787,3.8055,4.1717,384199,0
2010-11-04,4.2643,4.5522,4.2158,4.2252,341726,0
2010-11-05,4.2497,4.4008,4.157,4.3814,250091,0
2010-11-08,4.3911,4.44,4.3471,4.3765,89754,0
2010-11-09,4.3765,4.3911,4.3278,4.3278,93341,0
2010-11-10,4.357,4.3667,4.2448,4.3667,102348,0
2010-11-11,4.3082,4.4008,4.3082,4.3863,164953,0
2010-11-12,4.3034,4.4008,4.2352,4.2692,108929,0
2010-11-15,4.2887,4.3618,4.2643,4.2835,30805,0
2010-11-16,4.2301,4.3034,4.0251,4.0495,201538,0
2010-11-17,4.0789,4.1276,4.0301,4.0301,116488,0
2010-11-18,4.0935,4.2107,4.0105,4.1373,103228,0
2010-11-19,4.1522,4.1522,4.0545,4.074,85059,0
2010-11-22,4.0447,4.0935,3.9863,4.074,87294,0
2010-11-23,4.0154,4.0545,3.9618,3.9863,94486,0
2010-11-24,4.0105,4.2787,3.9813,4.2787,50311,0
2010-11-26,4.2595,4.3422,4.2595,4.2692,48503,0
2010-11-29,4.2301,4.3863,4.157,4.3667,106873,0
2010-11-30,4.2997,4.3735,4.2309,4.2949,253349,0
2010-12-01,4.3814,4.3814,4.1131,4.1373,166718,0
2010-12-02,4.1276,4.2204,4.1082,4.1863,62344,0
2010-12-03,4.1619,4.1619,3.9813,4.1082,126197,0
2010-12-06,4.0888,4.0935,4.0154,4.0641,194144,0
2010-12-07,4.118,4.157,3.9227,4.1472,192452,0
2010-12-08,4.1472,4.4204,4.1472,4.318,251917,0
2010-12-09,4.3667,4.3667,4.2107,4.2985,81173,0
2010-12-10,4.2835,4.3667,4.2057,4.3618,71235,0
2010-12-13,4.3667,4.3814,4.2595,4.3471,67500,0
2010-12-14,4.3471,4.3667,4.201,4.2448,93198,0
2010-12-15,4.2204,4.2985,4.1131,4.1619,170823,0
2010-12-16,4.1619,4.2204,4.0595,4.2057,86638,0
2010-12-17,4.1619,4.2107,4.0888,4.1863,61111,0
2010-12-20,4.1863,4.3129,4.1421,4.2397,105632,0
2010-12-21,4.2692,4.3471,4.1863,4.3422,76373,0
2010-12-22,4.3618,4.4353,4.2397,4.2595,91192,0
2010-12-23,4.2397,4.2497,4.157,4.1912,59589,0
2010-12-27,4.196,4.3278,4.1667,4.3228,31114,0
2010-12-28,4.318,4.318,4.2497,4.2985,31376,0
2010-12-29,4.2949,4.3194,4.2702,4.2847,11893,0
2010-12-30,4.2702,4.3047,4.2702,4.2702,40280,0
2010-12-31,4.3047,4.3047,4.1484,4.2444,215738,0
2011-01-03,4.2887,4.3228,4.2107,4.3082,99579,0
2011-01-04,4.3325,4.3422,4.1667,4.2787,97369,0
2011-01-05,4.2595,4.3422,4.2301,4.3373,54048,0
2011-01-06,4.3422,4.357,4.2352,4.318,306905,0
2011-01-07,4.3471,4.3471,4.2204,4.318,117135,0
2011-01-10,4.3129,4.3228,4.2448,4.2835,84197,0
2011-01-11,4.2985,4.3422,4.2595,4.2887,140032,0
2011-01-12,4.3373,4.3373,4.2545,4.274,101597,0
2011-01-13,4.2835,4.2835,4.0495,4.0837,217699,0
2011-01-14,4.0935,4.1276,4.0641,4.1082,42240,0
2011-01-18,4.0789,4.1765,4.0349,4.0349,285641,0
2011-01-19,4.0545,4.0888,3.9472,4.0447,227862,0
2011-01-20,4.0056,4.0301,3.9276,3.9766,71003,0
2011-01-21,3.9863,4.0888,3.9813,4.0251,64368,0
2011-01-24,4.0595,4.0935,4.0301,4.0349,25272,0
2011-01-25,4.0398,4.0984,3.9959,4.0888,38645,0
2011-01-26,4.0935,4.1522,4.0888,4.1472,70078,0
2011-01-27,4.1421,4.1619,4.0935,4.1373,42071,0
2011-01-28,4.1472,4.1522,3.8837,3.9227,118238,0
2011-01-31,3.9575,4.0628,3.912,3.9575,72957,0
2011-02-01,3.9959,4.1472,3.9572,4.1326,54737,0
2011-02-02,4.0984,4.1373,4.0595,4.1032,22854,0
2011-02-03,4.0837,4.118,3.9618,4.0398,37409,0
2011-02-04,4.0837,4.1131,4.0202,4.069,49666,0
2011-02-07,4.0837,4.2397,4.0837,4.2252,184304,0
2011-02-08,4.2107,4.2107,4.1082,4.2057,162389,0
2011-02-09,4.118,4.1912,4.1131,4.1472,32813,0
2011-02-10,4.1228,4.1717,4.0349,4.074,152249,0
2011-02-11,3.952,4.1228,3.952,4.1228,42700,0
2011-02-14,4.1228,4.1228,4.0251,4.0251,28934,0
2011-02-15,4.0154,4.0251,3.952,4.0008,76639,0
2011-02-16,4.0202,4.0935,3.9424,4.0935,67241,0
2011-02-18,4.1472,4.1717,4.074,4.118,48461,0
2011-02-22,3.9959,4.0251,3.6398,3.6692,415963,0
2011-02-23,3.708,3.7764,3.4837,3.5423,415095,0
2011-02-24,3.5423,3.6692,3.4154,3.4886,355606,0
2011-02-25,3.5178,3.7715,3.4837,3.7521,126422,0
2011-02-28,3.7882,3.8178,3.4632,3.5075,803435,0
2011-03-01,3.5423,3.6398,3.42,3.4983,421853,0
2011-03-02,3.5374,3.6349,3.513,3.6203,170550,0
2011-03-03,3.6544,3.6984,3.6008,3.6738,549766,0
2011-03-04,3.6838,3.708,3.6497,3.6738,251464,0
2011-03-07,3.7178,3.7276,3.6544,3.708,317571,0
2011-03-08,3.708,3.8594,3.6886,3.8594,232236,0
2011-03-09,3.8349,3.874,3.7665,3.7861,90495,0
2011-03-10,3.7323,3.7323,3.6593,3.7033,135598,0
2011-03-11,3.6738,3.7276,3.6446,3.708,134021,0
2011-03-14,3.6446,3.7178,3.6103,3.708,132267,0
2011-03-15,3.6008,3.6838,3.6008,3.6593,162039,0
2011-03-16,3.6349,3.6934,3.5567,3.6302,188884,0
2011-03-17,3.7094,3.7486,3.5961,3.6405,169726,0
2011-03-18,3.6838,3.6886,3.5812,3.6886,308440,0
2011-03-21,3.762,3.8594,3.7569,3.8542,74440,0
2011-03-22,3.8302,3.8788,3.8156,3.8542,89473,0
2011-03-23,3.8542,3.9666,3.8203,3.9472,83369,0
2011-03-24,3.9766,4.0202,3.9276,3.9618,150280,0
2011-03-25,3.9766,3.9813,3.9178,3.952,120281,0
2011-03-28,3.9766,4.1276,3.9618,4.069,529285,0
2011-03-29,4.0595,4.0837,4.0056,4.0495,108869,0
2011-03-30,4.0545,4.1032,4.0495,4.1032,78607,0
2011-03-31,4.0833,4.1184,4.0327,4.078,112476,0
2011-04-01,4.074,4.1032,4.0251,4.0251,99434,0
2011-04-04,4.0105,4.0447,3.9424,4.0251,127016,0
2011-04-05,3.9996,4.0931,3.9946,4.039,179253,0
2011-04-06,4.0545,4.2057,4.0447,4.2057,122540,0
2011-04-07,4.1964,4.2161,4.1127,4.1719,174506,0
2011-04-08,4.2057,4.2057,4.0935,4.1522,166729,0
2011-04-11,4.1717,4.1814,3.9666,4.0154,134002,0
2011-04-12,3.985,4.0194,3.9406,3.9453,136759,0
2011-04-13,3.9766,4.0105,3.8936,4.0056,137741,0
2011-04-14,3.9618,4.0398,3.8936,3.9911,83632,0
2011-04-15,3.9766,4.0789,3.9276,3.9863,128737,0
2011-04-18,3.9031,3.9572,3.8936,3.9276,87526,0
2011-04-19,3.9472,4.0984,3.9472,4.0056,52527,0
2011-04-20,4.0888,4.0888,3.9227,3.9666,43974,0
2011-04-21,3.9715,4.0105,3.9031,3.9911,56512,0
2011-04-25,3.952,4.0008,3.952,3.9618,97310,0
2011-04-26,3.9653,3.9653,3.8421,3.9308,112305,0
2011-04-27,3.9276,3.952,3.9031,3.9424,88417,0
2011-04-28,3.9374,4.0495,3.9324,4.0495,131781,0
2011-04-29,4.048,4.0732,4.0176,4.0578,133873,0
2011-05-02,4.0641,4.0935,4.0251,4.0301,265941,0
2011-05-03,4.0635,4.0635,3.7536,3.8077,789317,0
2011-05-04,3.7979,3.8228,3.6946,3.7094,375076,0
2011-05-05,3.6752,3.8374,3.5665,3.5864,259078,0
2011-05-06,3.7046,3.7046,3.5618,3.5765,229748,0
2011-05-09,3.5864,3.6405,3.547,3.6405,114553,0
2011-05-10,3.6797,3.7094,3.5665,3.6504,262131,0
2011-05-11,3.67,3.6896,3.5075,3.5518,337211,0
2011-05-12,3.5373,3.6504,3.5373,3.6307,68640,0
2011-05-13,3.5864,3.621,3.5422,3.5665,62825,0
2011-05-16,3.5518,3.5961,3.3797,3.5174,203373,0
2011-05-17,3.4882,3.5665,3.4339,3.4388,267633,0
2011-05-18,3.4339,3.4882,3.4093,3.4632,314656,0
2011-05-19,3.4684,3.4977,3.3948,3.4437,200418,0
2011-05-20,3.4782,3.5174,3.3948,3.4732,137345,0
2011-05-23,3.3948,3.5864,3.3896,3.4536,186768,0
2011-05-24,3.4831,3.5075,3.3504,3.3601,246912,0
2011-05-25,3.3452,3.5174,3.2272,3.5128,316725,0
2011-05-26,3.4977,3.5174,3.3649,3.4142,121507,0
2011-05-27,3.4388,3.5274,3.4242,3.5027,167550,0
2011-05-31,3.5646,3.5895,3.5392,3.5646,379232,0
2011-06-01,3.4977,3.5174,3.3257,3.3405,194779,0
2011-06-02,3.3356,3.3797,3.3159,3.3649,118230,0
2011-06-03,3.2913,3.3797,3.2814,3.3009,80438,0
2011-06-06,3.3009,3.3452,3.296,3.3207,167560,0
2011-06-07,3.3452,3.4437,3.3307,3.3307,75677,0
2011-06-08,3.3207,3.4093,3.1485,3.242,234183,0
2011-06-09,3.2519,3.4242,3.1977,3.3159,119529,0
2011-06-10,3.2814,3.3749,3.2222,3.2666,102308,0
2011-06-13,3.2766,3.3552,3.1437,3.2814,291551,0
2011-06-14,3.3307,3.3896,3.2814,3.3649,71658,0
2011-06-15,3.3207,3.3948,3.2913,3.3307,98258,0
2011-06-16,3.3409,3.5395,3.3409,3.4354,161899,0
2011-06-17,3.4632,3.5422,3.4437,3.5174,332971,0
2011-06-20,3.5027,3.6158,3.5027,3.5814,243861,0
2011-06-21,3.621,3.67,3.5864,3.67,109871,0
2011-06-22,3.6452,3.665,3.5717,3.606,136781,0
2011-06-23,3.5665,3.6554,3.5422,3.6011,178353,0
2011-06-24,3.6109,3.6847,3.5814,3.6847,384507,0
2011-06-27,3.6601,3.739,3.6109,3.67,144982,0
2011-06-28,3.7046,3.7046,3.5717,3.6554,93419,0
2011-06-29,3.6554,3.7194,3.5961,3.6452,82620,0
2011-06-30,3.6651,3.6904,3.5796,3.6601,92250,0
2011-07-01,3.6752,3.6847,3.6011,3.6158,61182,0
2011-07-05,3.6391,3.659,3.5744,3.659,60563,0
2011-07-06,3.664,3.6789,3.5845,3.664,78582,0
2011-07-07,3.699,3.7338,3.659,3.7338,150151,0
2011-07-08,3.664,3.7584,3.6491,3.659,45436,0
2011-07-11,3.5961,3.6452,3.5765,3.621,55454,0
2011-07-12,3.6094,3.6789,3.5893,3.5944,63867,0
2011-07-13,3.6109,3.6358,3.5914,3.6158,60962,0
2011-07-14,3.6158,3.6158,3.4782,3.4882,2268996,0
2011-07-15,3.4977,3.6158,3.4977,3.5914,196354,0
2011-07-18,3.5864,3.6011,3.4584,3.4782,189029,0
2011-07-19,3.5297,3.5893,3.5248,3.5395,110209,0
2011-07-20,3.547,3.547,3.3844,3.4632,75421,0
2011-07-21,3.4977,3.5618,3.4437,3.5568,70983,0
2011-07-22,3.5395,3.619,3.5395,3.5596,83501,0
2011-07-25,3.5128,3.5665,3.4339,3.4487,52961,0
2011-07-26,3.4354,3.4999,3.3905,3.4552,65209,0
2011-07-27,3.419,3.5128,3.3207,3.419,140573,0
2011-07-28,3.4006,3.4006,3.2661,3.3009,87357,0
2011-07-29,3.2826,3.4236,3.1416,3.1465,262731,0
2011-08-01,3.1534,3.242,2.9124,3.0453,708300,0
2011-08-02,3.0575,3.1073,2.928,2.943,272027,0
2011-08-03,2.963,3.1519,2.943,3.1121,254829,0
2011-08-04,3.0475,3.0724,2.9927,3.0078,187119,0
2011-08-05,3.0275,3.0526,2.8536,2.8886,157482,0
2011-08-08,2.7541,2.8932,2.5553,2.6348,214538,0
2011-08-09,2.7243,2.8339,2.4459,2.8287,311328,0
2011-08-10,2.6996,2.764,2.5851,2.6101,298147,0
2011-08-11,2.6149,2.7192,2.5356,2.6596,175800,0
2011-08-12,2.7296,2.7296,2.5851,2.6101,71860,0
2011-08-15,2.6496,2.6696,2.5902,2.6596,51781,0
2011-08-16,2.5951,2.6348,2.5105,2.5304,162835,0
2011-08-17,2.5403,2.6249,2.5304,2.5951,125614,0
2011-08-18,2.5356,2.5851,2.4459,2.4459,365873,0
2011-08-19,2.4015,2.5851,2.3813,2.3911,150260,0
2011-08-22,2.4609,2.4609,2.3265,2.4061,129643,0
2011-08-23,2.4112,2.5851,2.3813,2.5851,140228,0
2011-08-24,2.5851,2.8436,2.5502,2.8237,2238840,0
2011-08-25,2.8486,2.8837,2.5403,2.5702,147671,0
2011-08-26,2.5403,2.6747,2.4561,2.6199,70025,0
2011-08-29,2.6149,2.8287,2.5454,2.7941,133189,0
2011-08-30,2.779,2.8486,2.6496,2.8189,83538,0
2011-08-31,2.8447,2.8447,2.6583,2.6583,106082,0
2011-09-01,2.7044,2.7192,2.5553,2.5553,92908,0
2011-09-02,2.4971,2.5779,2.3865,2.4217,182847,0
2011-09-06,2.3367,2.4561,2.3367,2.4061,187828,0
2011-09-07,2.4561,2.5055,2.4509,2.4858,86231,0
2011-09-08,2.4509,2.4807,2.4212,2.4509,103813,0
2011-09-09,2.4161,2.4459,2.3863,2.4015,194955,0
2011-09-12,2.3466,2.4015,2.3466,2.3764,312180,0
2011-09-13,2.4015,2.4061,2.3614,2.3713,167871,0
2011-09-14,2.3863,2.4259,2.3813,2.4259,185259,0
2011-09-15,2.4459,2.4658,2.3713,2.3764,113192,0
2011-09-16,2.4061,2.4112,2.3218,2.3317,258136,0
2011-09-19,2.2869,2.2869,2.2123,2.2668,147772,0
2011-09-20,2.2668,2.2869,2.2272,2.2272,91315,0
2011-09-21,2.222,2.2371,2.1625,2.1726,80668,0
2011-09-22,2.0781,2.1326,2.0135,2.0979,206479,0
2011-09-23,2.1027,2.1825,2.1027,2.1277,65365,0
2011-09-26,2.1176,2.1526,2.0484,2.1277,106866,0
2011-09-27,2.1277,2.1923,2.088,2.1428,149710,0
2011-09-28,2.1229,2.1876,2.0036,2.0036,110336,0
2011-09-29,2.0682,2.1428,2.0135,2.0979,122241,0
2011-09-30,2.0398,2.1363,2.0398,2.0854,182678,0
2011-10-03,2.0582,2.0781,1.9439,1.9487,182487,0
2011-10-04,1.9082,2.3009,1.8979,2.2405,293548,0
2011-10-05,2.2355,2.3562,2.1547,2.2253,49673,0
2011-10-06,2.2201,2.2958,2.2,2.2857,69205,0
2011-10-07,2.2919,2.2919,2.1277,2.1377,96308,0
2011-10-10,2.1975,2.3417,2.1825,2.3417,170994,0
2011-10-11,2.3018,2.4015,2.3018,2.4015,106651,0
2011-10-12,2.4161,2.4956,2.4161,2.4707,82409,0
2011-10-13,2.4509,2.5254,2.4212,2.4956,84115,0
2011-10-14,2.5206,2.6448,2.5105,2.6348,116996,0
2011-10-17,2.6101,2.6747,2.4509,2.4758,103072,0
2011-10-18,2.4907,2.6696,2.3563,2.6647,148649,0
2011-10-19,2.6448,2.6845,2.5653,2.5902,50416,0
2011-10-20,2.605,2.605,2.5006,2.5206,74200,0
2011-10-21,2.5979,2.5979,2.4819,2.5224,130726,0
2011-10-24,2.5206,2.5851,2.4361,2.5851,101865,0
2011-10-25,2.5576,2.5877,2.4367,2.4418,58638,0
2011-10-26,2.5157,2.5653,2.4212,2.5454,59439,0
2011-10-27,2.6299,2.6947,2.5653,2.6947,208364,0
2011-10-28,2.6733,2.7036,2.5979,2.6482,86955,0
2011-10-31,2.5892,2.6705,2.401,2.4872,308146,0
2011-11-01,2.3713,2.4318,2.2857,2.3009,115244,0
2011-11-02,2.3764,2.3764,2.2857,2.3612,147928,0
2011-11-03,2.3913,2.4267,2.2805,2.4166,181802,0
2011-11-04,2.3913,2.4217,2.3211,2.346,27372,0
2011-11-07,2.3413,2.3764,2.2857,2.3764,60478,0
2011-11-08,2.3764,2.4518,2.2657,2.4518,76154,0
2011-11-09,2.3511,2.3665,2.2054,2.2054,70267,0
2011-11-10,2.2606,2.2606,2.1146,2.175,38288,0
2011-11-11,2.2103,2.2454,2.1547,2.2355,65485,0
2011-11-14,2.2103,2.2152,2.1146,2.1195,54889,0
2011-11-15,2.1046,2.2454,1.9332,2.2253,76922,0
2011-11-16,2.18,2.2857,2.18,2.2103,70210,0
2011-11-17,2.2103,2.2504,2.1449,2.1848,44133,0
2011-11-18,2.1848,2.3259,2.1848,2.2454,41996,0
2011-11-21,2.175,2.2405,2.1398,2.2152,69647,0
2011-11-22,2.2152,2.2305,2.1449,2.1449,30803,0
2011-11-23,2.1298,2.16,2.0389,2.0894,81576,0
2011-11-25,2.0894,2.0894,1.9837,1.9837,66757,0
2011-11-28,2.0844,2.0844,2.0037,2.0189,164748,0
2011-11-29,2.0189,2.0189,1.9885,1.9937,31916,0
2011-11-30,2.0739,2.0947,1.9865,2.0792,176498,0
2011-12-01,2.0694,2.0844,2.029,2.029,85500,0
2011-12-02,2.0742,2.1195,2.029,2.0844,79390,0
2011-12-05,2.0894,2.1497,2.0541,2.1497,191380,0
2011-12-06,2.1467,2.2331,2.0804,2.1313,259650,0
2011-12-07,2.1095,2.5374,2.0894,2.4618,500380,0
2011-12-08,2.4318,2.457,2.3713,2.3913,75299,0
2011-12-09,2.4065,2.4971,2.3813,2.4819,94231,0
2011-12-12,2.457,2.5626,2.4367,2.5425,125228,0
2011-12-13,2.5829,2.5829,2.4469,2.4469,91346,0
2011-12-14,2.4166,2.4923,2.3965,2.4923,89217,0
2011-12-15,2.5276,2.5276,2.4721,2.4923,75187,0
2011-12-16,2.4923,2.5122,2.4318,2.4418,138981,0
2011-12-19,2.4418,2.4618,2.2504,2.2504,88271,0
2011-12-20,2.3009,2.3665,2.3009,2.3511,99458,0
2011-12-21,2.3362,2.3362,2.2454,2.3109,47703,0
2011-12-22,2.3158,2.3211,2.3109,2.3211,53820,0
2011-12-23,2.3158,2.3362,2.2657,2.2757,32873,0
2011-12-27,2.2554,2.2706,2.2152,2.2355,75569,0
2011-12-28,2.2504,2.2504,2.1698,2.1953,68022,0
2011-12-29,2.2152,2.3259,2.1698,2.2706,148251,0
2011-12-30,2.2805,2.4721,2.2152,2.3913,328755,0
2012-01-03,2.457,2.5676,2.4166,2.4671,65910,0
2012-01-04,2.4418,2.5071,2.4117,2.4367,46376,0
2012-01-05,2.4318,2.4618,2.4166,2.4418,43407,0
2012-01-06,2.4367,2.4971,2.4367,2.4671,103424,0
2012-01-09,2.4971,2.5071,2.4772,2.5071,51428,0
2012-01-10,2.5172,2.5475,2.4871,2.5224,54915,0
2012-01-11,2.5382,2.5993,2.5129,2.5688,51726,0
2012-01-12,2.6046,2.6046,2.5331,2.5637,29732,0
2012-01-13,2.5022,2.5676,2.5022,2.5475,86910,0
2012-01-17,2.5637,2.5941,2.5382,2.5688,60454,0
2012-01-18,2.5725,2.638,2.5526,2.618,122218,0
2012-01-19,2.5979,2.638,2.5676,2.5979,45283,0
2012-01-20,2.5892,2.7215,2.5892,2.7061,167387,0
2012-01-23,2.7437,2.7539,2.7136,2.7437,28952,0
2012-01-24,2.7437,2.89,2.7437,2.8697,47369,0
2012-01-25,2.8847,2.9705,2.8647,2.9351,68427,0
2012-01-26,2.9603,2.9603,2.8697,2.9251,94245,0
2012-01-27,2.9199,2.9909,2.9045,2.9909,34872,0
2012-01-30,2.9501,3.1465,2.8747,3.0912,93536,0
2012-01-31,3.1213,3.1987,2.9305,2.9922,119203,0
2012-02-01,3.0014,3.0724,2.981,3.0522,126594,0
2012-02-02,3.0522,3.0672,3.0367,3.0572,61342,0
2012-02-03,3.0724,3.1028,3.0418,3.0623,108175,0
2012-02-06,3.0572,3.2658,2.9909,3.0061,166035,0
2012-02-07,2.9961,3.0163,2.9096,2.9501,92384,0
2012-02-08,2.9402,2.9706,2.8943,2.9603,109945,0
2012-02-09,2.9757,2.9859,2.8788,2.9045,160186,0
2012-02-10,2.8584,2.9501,2.8584,2.93,227854,0
2012-02-13,2.981,3.0572,2.9199,2.9402,46735,0
2012-02-14,2.9249,2.9501,2.8995,2.9349,64153,0
2012-02-15,2.9147,2.9555,2.8537,2.864,46742,0
2012-02-16,2.8843,2.9555,2.8788,2.9045,63413,0
2012-02-17,2.93,2.9555,2.8843,2.8943,41840,0
2012-02-21,2.8894,2.9555,2.6197,2.6246,139641,0
2012-02-22,2.6348,2.6806,2.6197,2.6348,112525,0
2012-02-23,2.65,2.6652,2.5178,2.5941,561283,0
2012-02-24,2.5892,2.5941,2.523,2.5331,133175,0
2012-02-27,2.5078,2.5688,2.4926,2.5178,52091,0
2012-02-28,2.5178,2.5178,2.4722,2.4822,14374,0
2012-02-29,2.4712,2.4763,2.399,2.399,142327,0
2012-03-01,2.4162,2.4926,2.3653,2.4314,1181119,0
2012-03-02,2.4365,2.4467,2.2789,2.2941,154406,0
2012-03-05,2.2992,2.3604,2.2738,2.345,280007,0
2012-03-06,2.3501,2.3551,2.2941,2.3194,202488,0
2012-03-07,2.3348,2.4365,2.3348,2.4213,107218,0
2012-03-08,2.4872,2.5586,2.4619,2.5433,144229,0
2012-03-09,2.5586,2.5586,2.5281,2.5433,91585,0
2012-03-12,2.5485,2.5688,2.5331,2.5382,101467,0
2012-03-13,2.5586,2.7263,2.4872,2.6246,460759,0
2012-03-14,2.6046,2.6144,2.5078,2.5586,84827,0
2012-03-15,2.5485,2.5688,2.5027,2.5433,50865,0
2012-03-16,2.5433,2.5485,2.4822,2.5433,194226,0
2012-03-19,2.5331,2.5993,2.5331,2.5586,176147,0
2012-03-20,2.5586,2.5637,2.4872,2.4926,86028,0
2012-03-21,2.4976,2.5178,2.4926,2.4976,44418,0
2012-03-22,2.4822,2.5027,2.3856,2.457,65256,0
2012-03-23,2.4619,2.5281,2.4418,2.523,69733,0
2012-03-26,2.5789,2.6959,2.5789,2.6757,223521,0
2012-03-27,2.6857,2.6857,2.5789,2.5789,57395,0
2012-03-28,2.6246,2.6246,2.5281,2.5485,38223,0
2012-03-29,2.523,2.5433,2.5027,2.5129,28770,0
2012-03-30,2.5078,2.5433,2.4619,2.4872,62236,0
2012-04-02,2.4926,2.5433,2.4774,2.5178,92825,0
2012-04-03,2.5022,2.5487,2.4867,2.4919,77096,0
2012-04-04,2.4919,2.4919,2.337,2.4145,142442,0
2012-04-05,2.4195,2.4195,2.3836,2.4145,51650,0
2012-04-09,2.3755,2.4619,2.3755,2.406,96712,0
2012-04-10,2.4162,2.4263,2.289,2.289,279297,0
2012-04-11,2.3194,2.4263,2.289,2.3042,180103,0
2012-04-12,2.3144,2.3604,2.289,2.3194,145244,0
2012-04-13,2.3094,2.3501,2.289,2.3348,104979,0
2012-04-16,2.3653,2.3703,2.2686,2.3246,100996,0
2012-04-17,2.3579,2.3938,2.3424,2.3527,64749,0
2012-04-18,2.3399,2.3604,2.3144,2.3144,41222,0
2012-04-19,2.3144,2.345,2.2941,2.3094,89876,0
2012-04-20,2.337,2.4145,2.3268,2.3527,77283,0
2012-04-23,2.3246,2.3604,2.2586,2.289,135606,0
2012-04-24,2.284,2.3348,2.2484,2.3094,88536,0
2012-04-25,2.3501,2.3959,2.3194,2.3551,55325,0
2012-04-26,2.3604,2.3604,2.2789,2.3348,43990,0
2012-04-27,2.3424,2.4093,2.3062,2.3836,85964,0
2012-04-30,2.3856,2.4112,2.2431,2.2431,128058,0
2012-05-01,2.2651,2.2906,2.1668,2.1721,282881,0
2012-05-02,2.1617,2.208,2.1153,2.1204,174806,0
2012-05-03,2.1153,2.1463,2.0689,2.1051,146099,0
2012-05-04,2.1051,2.1153,2.0586,2.0689,184077,0
2012-05-07,2.0689,2.1773,2.0431,2.1204,111122,0
2012-05-08,2.1101,2.2134,2.0689,2.1721,106066,0
2012-05-09,2.1617,2.1876,2.0739,2.1153,124673,0
2012-05-10,2.1256,2.2441,2.1101,2.208,151051,0
2012-05-11,2.1773,2.2339,2.1617,2.2029,119047,0
2012-05-14,2.1824,2.1978,2.1101,2.1153,96483,0
2012-05-15,2.1256,2.2753,2.1256,2.1668,156183,0
2012-05-16,2.1824,2.2906,2.1824,2.239,77358,0
2012-05-17,2.2339,2.3062,2.1668,2.2186,212518,0
2012-05-18,2.2029,2.2339,2.1256,2.1824,215904,0
2012-05-21,2.1925,2.2546,2.0999,2.1204,241786,0
2012-05-22,2.1256,2.1359,2.0895,2.0895,130633,0
2012-05-23,2.0739,2.1101,2.0484,2.0947,177883,0
2012-05-24,2.0586,2.1307,2.0379,2.0947,100471,0
2012-05-25,2.0895,2.1101,2.0379,2.0431,75210,0
2012-05-29,2.0379,2.1051,2.0379,2.1051,104270,0
2012-05-30,2.0895,2.1463,2.0739,2.0792,117893,0
2012-05-31,2.0947,2.1101,2.0586,2.0637,312278,0
2012-06-01,2.0637,2.1307,2.0637,2.0739,187575,0
2012-06-04,2.0739,2.1204,2.0739,2.0739,160713,0
2012-06-05,2.0739,2.0895,2.0326,2.0534,231199,0
2012-06-06,2.0895,2.1051,2.0534,2.0792,264048,0
2012-06-07,2.1153,2.1617,2.0689,2.0689,226516,0
2012-06-08,2.0689,2.0947,1.976,1.976,437432,0
2012-06-11,2.0121,2.0484,1.9452,1.9605,399049,0
2012-06-12,1.9865,2.0224,1.9452,1.9916,245679,0
2012-06-13,2.0068,2.0326,1.9605,1.976,185079,0
2012-06-14,1.9965,1.9965,1.9605,1.9656,224985,0
2012-06-15,1.9605,1.9865,1.8728,1.8884,639605,0
2012-06-18,1.8625,1.9452,1.8572,1.9296,276745,0
2012-06-19,1.9551,2.0224,1.9246,1.976,336948,0
2012-06-20,1.9707,2.0068,1.9502,1.9551,195361,0
2012-06-21,1.9605,1.9865,1.9194,1.9194,796916,0
2012-06-22,1.9398,2.0224,1.914,1.9916,4911235,0
2012-06-25,2.0068,2.2339,2.0017,2.1564,442469,0
2012-06-26,2.1668,2.1668,2.0689,2.1051,390853,0
2012-06-27,2.1876,2.1978,2.0844,2.1153,251678,0
2012-06-28,2.0999,2.1307,2.0844,2.0844,122376,0
2012-06-29,2.1153,2.1617,2.0739,2.0739,116133,0
2012-07-02,2.0947,2.1153,2.0484,2.1153,138450,0
2012-07-03,2.0999,2.1668,2.0999,2.1617,36539,0
2012-07-05,2.1359,2.2238,2.1359,2.2029,99479,0
2012-07-06,2.1876,2.27,2.1514,2.208,100885,0
2012-07-09,2.2029,2.2339,2.2029,2.208,96302,0
2012-07-10,2.2186,2.2238,2.1101,2.1204,69014,0
2012-07-11,2.1204,2.1876,2.1204,2.1514,68347,0
2012-07-12,2.1307,2.2494,2.1153,2.1617,145366,0
2012-07-13,2.1617,2.2339,2.1617,2.1925,35110,0
2012-07-16,2.1925,2.2238,2.1773,2.1773,100789,0
2012-07-17,2.1876,2.1978,2.1204,2.1204,66369,0
2012-07-18,2.1411,2.1925,2.1411,2.1668,79472,0
2012-07-19,2.1876,2.1978,2.1256,2.1463,212912,0
2012-07-20,2.1307,2.1824,2.0999,2.1153,85797,0
2012-07-23,2.0999,2.1204,2.0792,2.0792,61176,0
2012-07-24,2.0895,2.1153,2.0431,2.0431,109476,0
2012-07-25,2.0792,2.1256,2.0431,2.1153,102616,0
2012-07-26,2.1617,2.1617,2.0895,2.0895,82672,0
2012-07-27,2.0947,2.1617,2.0947,2.1204,45776,0
2012-07-30,2.1204,2.1617,2.1153,2.1564,44474,0
2012-07-31,2.1359,2.1668,2.1204,2.1359,119481,0
2012-08-01,2.1307,2.2599,2.1307,2.1773,119638,0
2012-08-02,2.1668,2.2494,2.1668,2.2186,251178,0
2012-08-03,2.2186,2.2186,2.1668,2.1824,157812,0
2012-08-06,2.1824,2.2186,2.1668,2.208,95509,0
2012-08-07,2.2186,2.2287,2.1824,2.2134,143183,0
2012-08-08,2.208,2.2339,2.2029,2.208,42059,0
2012-08-09,2.2186,2.2651,2.208,2.2287,412404,0
2012-08-10,2.2186,2.2599,2.2134,2.2287,471591,0
2012-08-13,2.2441,2.2753,2.2287,2.2339,234546,0
2012-08-14,2.2441,2.2753,2.2339,2.27,173853,0
2012-08-15,2.2651,2.3171,2.2491,2.2857,196692,0
2012-08-16,2.3015,2.3537,2.3015,2.3537,231964,0
2012-08-17,2.3327,2.364,2.3275,2.3431,124941,0
2012-08-20,2.338,2.4271,2.338,2.4271,127750,0
2012-08-21,2.4426,2.4584,2.4061,2.4061,89588,0
2012-08-22,2.3746,2.4323,2.3431,2.4061,136496,0
2012-08-23,2.4217,2.4531,2.3904,2.4323,111765,0
2012-08-24,2.448,2.4845,2.4323,2.4373,127326,0
2012-08-27,2.448,2.4741,2.4373,2.4741,59041,0
2012-08-28,2.4584,2.4897,2.448,2.4793,165686,0
2012-08-29,2.4793,2.4897,2.4584,2.4845,228959,0
2012-08-30,2.4793,2.4897,2.4635,2.4793,40899,0
2012-08-31,2.4793,2.5106,2.4373,2.5106,135868,0
2012-09-04,2.4845,2.4845,2.3851,2.4165,301274,0
2012-09-05,2.4323,2.4688,2.4061,2.4373,159393,0
2012-09-06,2.4584,2.5106,2.4271,2.4845,122233,0
2012-09-07,2.4635,2.495,2.4323,2.4373,174769,0
2012-09-10,2.4061,2.4323,2.364,2.4114,112902,0
2012-09-11,2.4165,2.4584,2.3956,2.4373,85337,0
2012-09-12,2.4531,2.4688,2.4061,2.4061,58377,0
2012-09-13,2.4114,2.4323,2.3851,2.4323,30838,0
2012-09-14,2.4845,2.5681,2.4271,2.4793,610555,0
2012-09-17,2.5526,2.5996,2.4845,2.495,251791,0
2012-09-18,2.5212,2.5369,2.495,2.5002,220887,0
2012-09-19,2.5161,2.5212,2.4845,2.4845,124644,0
2012-09-20,2.4897,2.5161,2.4845,2.4845,56298,0
2012-09-21,2.4741,2.5369,2.4688,2.5212,195756,0
2012-09-24,2.5106,2.6362,2.5002,2.5735,349446,0
2012-09-25,2.5996,2.6102,2.563,2.563,77623,0
2012-09-26,2.5785,2.5785,2.5106,2.5106,122973,0
2012-09-27,2.5369,2.5681,2.5212,2.5526,171347,0
2012-09-28,2.5526,2.563,2.495,2.5265,98642,0
2012-10-01,2.5474,2.5526,2.5106,2.5212,106996,0
2012-10-02,2.5265,2.5421,2.5106,2.5265,143009,0
2012-10-03,2.5265,2.5526,2.5161,2.5369,104909,0
2012-10-04,2.5785,2.652,2.5421,2.652,207293,0
2012-10-05,2.6675,2.7722,2.6675,2.7617,271044,0
2012-10-08,2.767,2.767,2.6675,2.6675,82507,0
2012-10-09,2.6728,2.6728,2.6102,2.6205,68483,0
2012-10-10,2.6152,2.6362,2.563,2.563,49595,0
2012-10-11,2.5526,2.6415,2.5526,2.6102,72349,0
2012-10-12,2.5996,2.6257,2.563,2.6152,20507,0
2012-10-15,2.6152,2.6362,2.6048,2.6048,28632,0
2012-10-16,2.6152,2.6415,2.6102,2.6205,45381,0
2012-10-17,2.6257,2.6415,2.6152,2.6205,27129,0
2012-10-18,2.6152,2.6469,2.6152,2.6152,104430,0
2012-10-19,2.6415,2.652,2.6048,2.652,123634,0
2012-10-22,2.6624,2.6675,2.6205,2.6415,61207,0
2012-10-23,2.6415,2.6415,2.5681,2.5944,148360,0
2012-10-24,2.5996,2.6362,2.5944,2.6152,34767,0
2012-10-25,2.6152,2.6415,2.5891,2.6152,61249,0
2012-10-26,2.631,2.631,2.5891,2.5891,18406,0
2012-10-31,2.6048,2.631,2.5891,2.6152,52169,0
2012-11-01,2.5944,2.6257,2.5526,2.6257,55674,0
2012-11-02,2.6102,2.6152,2.5735,2.5735,61192,0
2012-11-05,2.5944,2.6152,2.5681,2.6152,47735,0
2012-11-06,2.6048,2.6152,2.5891,2.5891,39640,0
2012-11-07,2.5944,2.6102,2.5421,2.5891,69726,0
2012-11-08,2.6048,2.6048,2.5579,2.5891,110671,0
2012-11-09,2.5891,2.6152,2.5579,2.5891,95715,0
2012-11-12,2.5891,2.5891,2.5474,2.5526,62983,0
2012-11-13,2.5474,2.5785,2.5474,2.5579,100620,0
2012-11-14,2.5521,2.6192,2.5466,2.58,97045,0
2012-11-15,2.5633,2.5967,2.5356,2.5967,129025,0
2012-11-16,2.5911,2.6077,2.5187,2.6077,63169,0
2012-11-19,2.6192,2.6356,2.5911,2.6134,23586,0
2012-11-20,2.6302,2.6302,2.5856,2.6246,19933,0
2012-11-21,2.6192,2.6582,2.6077,2.6356,20678,0
2012-11-23,2.6302,2.6356,2.5967,2.6192,45004,0
2012-11-26,2.5911,2.6134,2.5689,2.6077,69864,0
2012-11-27,2.6134,2.6192,2.5967,2.6192,9627,0
2012-11-28,2.6192,2.6192,2.5911,2.6077,32480,0
2012-11-29,2.6192,2.6246,2.5633,2.5633,117282,0
2012-11-30,2.5689,2.6023,2.541,2.5856,95199,0
2012-12-03,2.5856,2.6023,2.5076,2.541,59791,0
2012-12-04,2.541,2.5633,2.5132,2.5633,39059,0
2012-12-05,2.5579,2.5633,2.5076,2.5241,53568,0
2012-12-06,2.5132,2.5241,2.4797,2.5019,152585,0
2012-12-07,2.5019,2.541,2.4742,2.5019,225337,0
2012-12-10,2.541,2.541,2.4408,2.4853,105347,0
2012-12-11,2.4797,2.5356,2.4408,2.5076,91198,0
2012-12-12,2.5076,2.5299,2.463,2.5076,70870,0
2012-12-13,2.4853,2.6077,2.4853,2.6077,162337,0
2012-12-14,2.5911,2.6302,2.5911,2.6134,27351,0
2012-12-17,2.6413,2.7083,2.6077,2.6859,40502,0
2012-12-18,2.6914,2.7248,2.6246,2.6246,55135,0
2012-12-19,2.6302,2.6356,2.5076,2.5689,92832,0
2012-12-20,2.6192,2.6636,2.5466,2.6192,39564,0
2012-12-21,2.6246,2.6636,2.5745,2.6471,81445,0
2012-12-24,2.6692,2.6692,2.5856,2.5856,26024,0
2012-12-26,2.5911,2.6914,2.5187,2.6192,96145,0
2012-12-27,2.6192,2.6525,2.5356,2.6525,369376,0
2012-12-28,2.6582,2.7027,2.6525,2.6749,56278,0
2012-12-31,2.6636,2.6636,2.5633,2.5911,86106,0
2013-01-02,2.6302,2.7304,2.6302,2.7304,67889,0
2013-01-03,2.7083,2.7474,2.6749,2.7362,67616,0
2013-01-04,2.7304,2.7862,2.7192,2.775,78978,0
2013-01-07,2.7862,2.9815,2.7862,2.8254,147955,0
2013-01-08,2.8195,2.9032,2.7973,2.8698,114535,0
2013-01-09,2.898,3.0107,2.8754,2.96,112596,0
2013-01-10,2.9544,2.9883,2.898,2.9092,46889,0
2013-01-11,2.9318,2.9826,2.8754,2.9712,61838,0
2013-01-14,2.9374,2.9374,2.8474,2.9092,28732,0
2013-01-15,2.9374,2.9712,2.8924,2.8924,103765,0
2013-01-16,2.881,2.9262,2.8474,2.8754,65874,0
2013-01-17,2.8643,3.0107,2.8361,2.9544,84214,0
2013-01-18,2.9487,2.9487,2.9092,2.9206,25501,0
2013-01-22,2.9374,2.943,2.8698,2.881,46872,0
2013-01-23,2.881,2.96,2.8698,2.9037,234299,0
2013-01-24,2.9092,2.96,2.9092,2.9544,14156,0
2013-01-25,2.96,2.9656,2.9206,2.9544,85801,0
2013-01-28,2.9656,3.0614,2.9206,3.0558,124400,0
2013-01-29,3.039,3.1292,2.9883,3.0275,71590,0
2013-01-30,3.0558,3.0558,2.9883,2.9938,70575,0
2013-01-31,2.9656,3.0558,2.9487,2.9767,40915,0
2013-02-01,3.0163,3.0614,2.96,3.0107,119207,0
2013-02-04,3.039,3.0729,2.9712,3.0107,75776,0
2013-02-05,3.0163,3.0447,2.9656,3.0107,60579,0
2013-02-06,2.9767,3.039,2.9767,3.0218,47350,0
2013-02-07,3.039,3.0447,3.0107,3.0333,40978,0
2013-02-08,3.0333,3.039,2.9883,3.039,46813,0
2013-02-11,3.039,3.0669,3.0163,3.0218,40857,0
2013-02-12,3.0558,3.0614,2.9206,2.9656,171010,0
2013-02-13,2.9767,3.0614,2.9544,2.9656,281290,0
2013-02-14,2.9767,3.0163,2.9318,3.0163,84082,0
2013-02-15,3.039,3.039,2.9318,3.0107,81090,0
2013-02-19,3.0163,3.039,2.9883,3.005,62621,0
2013-02-20,3.0218,3.0218,2.9318,2.943,38546,0
2013-02-21,2.9487,2.9938,2.9206,2.9656,130450,0
2013-02-22,2.9826,2.9826,2.9374,2.96,85146,0
2013-02-25,2.9656,2.9826,2.9487,2.9656,137293,0
2013-02-26,2.96,2.9767,2.8754,2.8754,139009,0
2013-02-27,2.881,2.9092,2.8474,2.9037,43925,0
2013-02-28,2.8924,2.8924,2.8191,2.8361,77809,0
2013-03-01,2.8361,2.9318,2.8248,2.898,53437,0
2013-03-04,2.881,2.9487,2.881,2.8924,65153,0
2013-03-05,2.9037,3.0218,2.9037,3.005,45480,0
2013-03-06,3.0107,3.0163,2.9374,2.9938,91783,0
2013-03-07,2.9883,2.9883,2.96,2.9883,46124,0
2013-03-08,2.96,2.9938,2.96,2.9767,57038,0
2013-03-11,2.9767,3.1009,2.9767,3.0275,60106,0
2013-03-12,2.9767,2.9995,2.9487,2.9826,61469,0
2013-03-13,3.0163,3.039,2.9826,3.0333,60837,0
2013-03-14,3.0447,3.1348,3.0447,3.1009,39746,0
2013-03-15,3.1067,3.1292,2.943,2.9544,165790,0
2013-03-18,2.9318,3.0333,2.9037,2.9883,82934,0
2013-03-19,2.9544,3.0953,2.9544,3.0614,128949,0
2013-03-20,3.0669,3.0897,3.0669,3.0897,54289,0
2013-03-21,3.1009,3.1009,3.0275,3.0785,60175,0
2013-03-22,3.0275,3.0953,3.0218,3.0614,34928,0
2013-03-25,3.0953,3.1122,3.0275,3.0669,27954,0
2013-03-26,3.1122,3.1292,3.0841,3.0841,48758,0
2013-03-27,3.0953,3.1742,3.0953,3.1403,21785,0
2013-03-28,3.1798,3.3829,3.1348,3.2928,135952,0
2013-04-01,3.2703,3.2928,3.2024,3.2475,97500,0
2013-04-02,3.2475,3.3207,3.2475,3.2928,161540,0
2013-04-03,3.2871,3.3998,3.2645,3.3716,163691,0
2013-04-04,3.3829,3.3829,3.2645,3.3207,105624,0
2013-04-05,3.2985,3.3039,3.2363,3.2588,34099,0
2013-04-08,3.2533,3.2814,3.1798,3.2137,105678,0
2013-04-09,3.2137,3.2475,3.2137,3.242,55801,0
2013-04-10,3.242,3.2533,3.2193,3.2306,97347,0
2013-04-11,3.242,3.2645,3.2306,3.242,82952,0
2013-04-12,3.242,3.2475,3.2251,3.242,42203,0
2013-04-15,3.2871,3.2871,3.1968,3.1968,78560,0
2013-04-16,3.242,3.3433,3.2024,3.2363,96668,0
2013-04-17,3.242,3.2645,3.1292,3.1517,79885,0
2013-04-18,3.1687,3.1968,3.0953,3.0953,63926,0
2013-04-19,3.1179,3.1574,3.0953,3.1292,34758,0
2013-04-22,3.1574,3.1574,3.1122,3.1348,39328,0
2013-04-23,3.1517,3.1911,3.1067,3.1854,74515,0
2013-04-24,3.1968,3.2193,3.1798,3.2137,62249,0
2013-04-25,3.2306,3.3322,3.2137,3.242,81464,0
2013-04-26,3.2703,3.3264,3.2703,3.2814,79659,0
2013-04-29,3.4392,3.4392,3.3039,3.3377,79612,0
2013-04-30,3.2985,3.2985,3.0897,3.2703,121810,0
2013-05-01,3.2475,3.3207,3.242,3.315,106494,0
2013-05-02,3.3207,3.3207,3.2703,3.2814,75220,0
2013-05-03,3.2871,3.3264,3.2703,3.3264,101336,0
2013-05-06,3.2985,3.3264,3.2985,3.3039,114726,0
2013-05-07,3.3207,3.4224,3.2757,3.4224,90244,0
2013-05-08,3.4788,3.4956,3.4505,3.4956,70033,0
2013-05-09,3.4788,3.4788,3.3322,3.3545,82971,0
2013-05-10,3.315,3.3829,3.315,3.3545,116575,0
2013-05-13,3.3377,3.4166,3.3377,3.3998,31050,0
2013-05-14,3.3998,3.4336,3.3322,3.411,172992,0
2013-05-15,3.4167,3.5306,3.3941,3.525,68180,0
2013-05-16,3.525,3.525,3.4281,3.4682,61344,0
2013-05-17,3.5306,3.7812,3.5306,3.7527,162546,0
2013-05-20,3.73,3.8209,3.656,3.8155,146986,0
2013-05-21,3.8209,3.8209,3.7869,3.8042,56474,0
2013-05-22,3.8209,3.8725,3.673,3.7414,90687,0
2013-05-23,3.6388,3.9009,3.5306,3.9009,112072,0
2013-05-24,3.8725,3.9178,3.8553,3.8949,59295,0
2013-05-28,3.9804,3.9976,3.9009,3.9577,99507,0
2013-05-29,3.935,3.9407,3.7925,3.9235,63801,0
2013-05-30,3.8042,3.9465,3.7697,3.8322,42025,0
2013-05-31,3.8117,3.921,3.8057,3.898,69490,0
2013-06-03,3.9009,3.9009,3.7697,3.8268,84720,0
2013-06-04,3.8155,3.8155,3.7527,3.8155,63908,0
2013-06-05,3.7925,3.7925,3.656,3.673,42874,0
2013-06-06,3.6445,3.8268,3.6445,3.8268,140645,0
2013-06-07,3.8155,3.8439,3.747,3.8209,86952,0
2013-06-10,3.73,3.9009,3.73,3.8439,98324,0
2013-06-11,3.8155,3.952,3.8155,3.9294,98325,0
2013-06-12,3.9407,3.969,3.8725,3.8892,66882,0
2013-06-13,3.8725,4.1001,3.8609,3.9009,181736,0
2013-06-14,3.8892,4.0092,3.8892,3.952,65027,0
2013-06-17,4.0092,4.1286,3.8268,3.8892,77333,0
2013-06-18,3.8609,3.9009,3.713,3.8042,124849,0
2013-06-19,3.7755,3.8779,3.7357,3.8322,45146,0
2013-06-20,3.8098,3.8268,3.6617,3.707,56537,0
2013-06-21,3.7186,3.7755,3.713,3.7583,37027,0
2013-06-24,3.7583,3.7812,3.5935,3.7583,220894,0
2013-06-25,3.7812,3.8666,3.7755,3.8495,185973,0
2013-06-26,3.8779,3.9465,3.8098,3.9294,178434,0
2013-06-27,3.952,3.9862,3.9294,3.9748,176742,0
2013-06-28,3.969,4.1001,3.8042,3.9065,2360766,0
2013-07-01,3.9065,3.935,3.7414,3.7697,175771,0
2013-07-02,3.8155,3.9465,3.7869,3.8666,232335,0
2013-07-03,3.8666,3.9804,3.8666,3.935,49737,0
2013-07-05,3.9748,3.9976,3.9407,3.9804,97446,0
2013-07-08,3.9922,4.0545,3.9636,4.0092,93738,0
2013-07-09,4.0092,4.0833,4.0092,4.0773,95647,0
2013-07-10,4.0833,4.14,4.0715,4.1229,101805,0
2013-07-11,4.14,4.2367,4.1229,4.2254,293087,0
2013-07-12,4.2425,4.2993,4.2367,4.2537,140507,0
2013-07-15,4.2254,4.3848,4.214,4.3733,263675,0
2013-07-16,4.3733,4.4247,4.3678,4.4247,174665,0
2013-07-17,4.4417,4.4761,4.3962,4.4589,91962,0
2013-07-18,4.4874,4.5615,4.453,4.533,142638,0
2013-07-19,4.533,4.5615,4.5045,4.5615,95151,0
2013-07-22,4.5499,4.5727,4.5443,4.5557,68956,0
2013-07-23,4.5557,4.5839,4.4704,4.5499,164503,0
2013-07-24,4.5557,4.5727,4.453,4.493,75163,0
2013-07-25,4.436,4.436,4.2083,4.2881,254001,0
2013-07-26,4.2709,4.3394,4.1626,4.3394,161381,0
2013-07-29,4.3508,4.3508,4.2254,4.2709,176232,0
2013-07-30,4.2826,4.3394,4.2197,4.231,45660,0
2013-07-31,4.231,4.305,4.231,4.2709,215680,0
2013-08-01,4.2826,4.2881,4.2254,4.248,100549,0
2013-08-02,4.2367,4.2652,4.214,4.231,179639,0
2013-08-05,4.2367,4.2367,4.1001,4.1626,201535,0
2013-08-06,4.14,4.1626,4.1115,4.1514,107146,0
2013-08-07,4.1286,4.1683,4.1286,4.14,65861,0
2013-08-08,4.1571,4.1626,4.0603,4.1229,109228,0
2013-08-09,4.1057,4.14,4.0259,4.0315,56587,0
2013-08-12,4.0315,4.1571,4.0315,4.1571,82357,0
2013-08-13,4.1741,4.1741,4.1001,4.1571,113225,0
2013-08-14,4.0478,4.1742,4.0478,4.1684,98566,0
2013-08-15,4.1397,4.1457,3.7885,3.8863,216850,0
2013-08-16,3.8808,4.0593,3.8808,4.0534,186629,0
2013-08-19,4.0593,4.1684,4.042,4.0823,78455,0
2013-08-20,4.0706,4.1457,4.0706,4.1168,35388,0
2013-08-21,4.1168,4.1684,4.0823,4.1052,35928,0
2013-08-22,4.1226,4.2031,4.1226,4.1974,59886,0
2013-08-23,4.1916,4.2491,4.0938,4.1858,63064,0
2013-08-26,4.18,4.1858,4.0534,4.0706,68413,0
2013-08-27,4.0304,4.1513,3.9439,4.0361,209195,0
2013-08-28,4.0649,4.1684,4.0649,4.1226,53612,0
2013-08-29,4.1226,4.1742,4.1226,4.1282,73910,0
2013-08-30,4.1168,4.1742,4.0534,4.1684,87691,0
2013-09-03,4.1974,4.2377,4.0478,4.1226,51155,0
2013-09-04,4.1226,4.1742,4.1168,4.1742,75838,0
2013-09-05,4.1513,4.2549,4.1513,4.2031,226233,0
2013-09-06,4.2318,4.301,4.18,4.2434,59300,0
2013-09-09,4.2606,4.3183,4.2031,4.3125,85858,0
2013-09-10,4.3183,4.3356,4.2894,4.3183,150064,0
2013-09-11,4.301,4.3183,4.2377,4.2894,140351,0
2013-09-12,4.3125,4.3125,4.2204,4.2261,131250,0
2013-09-13,4.2491,4.301,4.1397,4.2779,86349,0
2013-09-16,4.3183,4.3183,4.2261,4.2723,64604,0
2013-09-17,4.2835,4.3183,4.2549,4.3125,98976,0
2013-09-18,4.3183,4.4046,4.2261,4.3703,119115,0
2013-09-19,4.3816,4.4161,4.3585,4.3758,56426,0
2013-09-20,4.399,4.4623,4.399,4.4508,182590,0
2013-09-23,4.4451,4.4909,4.4276,4.4736,78897,0
2013-09-24,4.4851,4.5486,4.4623,4.5369,88406,0
2013-09-25,4.5486,4.5486,4.5083,4.5083,71787,0
2013-09-26,4.5026,4.5426,4.4161,4.5426,54359,0
2013-09-27,4.5083,4.5255,4.4391,4.5026,47587,0
2013-09-30,4.4508,4.5196,4.4276,4.5196,81491,0
2013-10-01,4.5083,4.5486,4.5083,4.5486,70769,0
2013-10-02,4.5196,4.5486,4.4102,4.4508,47437,0
2013-10-03,4.4335,4.4391,4.2549,4.3758,79771,0
2013-10-04,4.3529,4.4968,4.3529,4.468,30942,0
2013-10-07,4.4335,4.4508,4.3414,4.3529,57280,0
2013-10-08,4.3643,4.3758,4.2491,4.2779,30808,0
2013-10-09,4.2663,4.3758,4.2204,4.3703,63313,0
2013-10-10,4.3758,4.6119,4.3703,4.6119,197117,0
2013-10-11,4.5889,4.8137,4.5426,4.8075,104228,0
2013-10-14,4.8075,4.8653,4.756,4.8419,77079,0
2013-10-15,4.8363,4.8537,4.773,4.8137,34709,0
2013-10-16,4.8137,4.8419,4.8075,4.8192,41874,0
2013-10-17,4.8018,4.8653,4.7789,4.8363,35870,0
2013-10-18,4.8826,4.946,4.8537,4.9402,66576,0
2013-10-21,4.9516,4.9516,4.7385,4.7789,82815,0
2013-10-22,4.8018,4.8363,4.6581,4.8363,50916,0
2013-10-23,4.8075,4.8363,4.7502,4.7847,56474,0
2013-10-24,4.8137,4.8249,4.7211,4.7847,37626,0
2013-10-25,4.8018,4.8363,4.7268,4.7616,30854,0
2013-10-28,4.7502,4.773,4.7157,4.7616,42145,0
2013-10-29,4.7847,4.8363,4.7616,4.8249,20035,0
2013-10-30,4.8305,4.8305,4.6233,4.6751,43667,0
2013-10-31,4.6637,4.7502,4.5889,4.6292,99692,0
2013-11-01,4.6233,4.6233,4.4218,4.5369,132135,0
2013-11-04,4.4968,4.4968,4.3125,4.4218,202457,0
2013-11-05,4.4161,4.5832,4.4161,4.5486,84847,0
2013-11-06,4.5659,4.5773,4.3471,4.3758,109712,0
2013-11-07,4.4046,4.4046,4.1974,4.2549,166905,0
2013-11-08,4.2491,4.4968,4.1858,4.4046,403135,0
2013-11-11,4.4102,4.4335,4.3183,4.3356,81626,0
2013-11-12,4.3471,4.4218,4.2606,4.2951,86230,0
2013-11-13,4.2603,4.3593,4.1615,4.2662,127671,0
2013-11-14,4.2545,4.3068,4.1789,4.2021,80803,0
2013-11-15,4.1905,4.2254,4.109,4.1905,112819,0
2013-11-18,4.2197,4.3068,4.1963,4.2486,113935,0
2013-11-19,4.2429,4.2429,4.0216,4.0856,230245,0
2013-11-20,4.0914,4.1905,4.0798,4.109,91409,0
2013-11-21,4.1322,4.2429,4.1322,4.237,66803,0
2013-11-22,4.2662,4.3185,4.1731,4.2545,107637,0
2013-11-25,4.2777,4.3593,4.2777,4.3243,53690,0
2013-11-26,4.3243,4.406,4.3125,4.3535,66323,0
2013-11-27,4.3709,4.563,4.3593,4.5048,120597,0
2013-11-29,4.557,4.557,4.4874,4.5048,103979,0
2013-12-02,4.4815,4.4815,4.3535,4.3767,51128,0
2013-12-03,4.3593,4.4757,4.3593,4.4639,71232,0
2013-12-04,4.4524,4.5687,4.3068,4.4351,84744,0
2013-12-05,4.4233,4.4233,4.2486,4.3651,94738,0
2013-12-06,4.4233,4.5165,4.3824,4.4757,90095,0
2013-12-09,4.4931,4.5223,4.3593,4.3941,81408,0
2013-12-10,4.3941,4.47,4.3475,4.4001,59236,0
2013-12-11,4.3824,4.3883,4.2486,4.3185,178845,0
2013-12-12,4.3185,4.4233,4.2777,4.3535,42849,0
2013-12-13,4.3535,4.406,4.3302,4.3475,39838,0
2013-12-16,4.3475,4.4233,4.3475,4.4001,71215,0
2013-12-17,4.4117,4.4117,4.3302,4.3767,67339,0
2013-12-18,4.3883,4.4233,4.2951,4.4176,101675,0
2013-12-19,4.4001,4.4176,4.3125,4.3593,92335,0
2013-12-20,4.3767,4.5397,4.3651,4.4989,352230,0
2013-12-23,4.4874,4.5861,4.4874,4.5165,52683,0
2013-12-24,4.5339,4.5397,4.4757,4.5165,23569,0
2013-12-26,4.5397,4.5397,4.3883,4.4233,47127,0
2013-12-27,4.4465,4.4465,4.3302,4.3475,34980,0
2013-12-30,4.3125,4.5048,4.3125,4.4757,42067,0
2013-12-31,4.4873,4.4873,4.3243,4.3475,43538,0
2014-01-02,4.3243,4.3593,4.2951,4.3125,42715,0
2014-01-03,4.3125,4.5048,4.2894,4.3824,92554,0
2014-01-06,4.4176,4.4815,4.3651,4.4292,51705,0
2014-01-07,4.4408,4.557,4.4117,4.4757,52867,0
2014-01-08,4.4757,4.4815,4.3941,4.406,22823,0
2014-01-09,4.4351,4.4351,4.336,4.336,29270,0
2014-01-10,4.3475,4.3941,4.3125,4.3709,23786,0
2014-01-13,4.3767,4.4351,4.336,4.4001,68750,0
2014-01-14,4.4351,4.7724,4.4351,4.6793,342237,0
2014-01-15,4.691,4.8014,4.691,4.7493,292528,0
2014-01-16,4.7144,4.7493,4.6853,4.7144,87060,0
2014-01-17,4.7026,4.7144,4.6561,4.6853,66175,0
2014-01-21,4.7257,4.7435,4.6503,4.7144,81196,0
2014-01-22,4.7144,4.755,4.6618,4.7257,151029,0
2014-01-23,4.7257,4.7316,4.6561,4.7085,137623,0
2014-01-24,4.6735,4.7085,4.5339,4.5687,98210,0
2014-01-27,4.5921,4.6618,4.5105,4.563,80088,0
2014-01-28,4.563,4.691,4.563,4.6212,116410,0
2014-01-29,4.5806,4.6212,4.5339,4.5397,98715,0
2014-01-30,4.5921,4.7144,4.5397,4.6327,101150,0
2014-01-31,4.6269,4.6853,4.528,4.6503,224689,0
2014-02-03,4.6561,4.6561,4.5456,4.5806,206628,0
2014-02-04,4.5861,4.6152,4.5105,4.5979,131998,0
2014-02-05,4.6037,4.6561,4.5397,4.5512,116823,0
2014-02-06,4.5806,4.6094,4.4931,4.5165,82669,0
2014-02-07,4.4931,4.5687,4.4815,4.5456,144529,0
2014-02-10,4.557,4.6793,4.5223,4.6793,81940,0
2014-02-11,4.6793,4.7724,4.5861,4.6853,94234,0
2014-02-12,4.6853,4.9144,4.6853,4.9144,107435,0
2014-02-13,4.8734,5.3259,4.7675,5.2318,256697,0
2014-02-14,5.2318,5.6198,5.2259,5.6198,143344,0
2014-02-18,5.702,6.1192,5.6612,5.9489,375485,0
2014-02-19,5.8903,5.9429,5.6902,5.7723,213719,0
2014-02-20,5.7904,5.9963,5.7904,5.9963,177100,0
2014-02-21,5.9548,6.1252,5.9548,6.0608,311677,0
2014-02-24,6.0903,6.2897,6.0489,6.2136,300675,0
2014-02-25,6.1784,6.2194,6.1431,6.1608,133281,0
2014-02-26,6.155,6.2194,6.0548,6.1369,191779,0
2014-02-27,6.1192,6.2136,6.0666,6.1727,153721,0
2014-02-28,6.2015,6.6548,6.1311,6.49,363043,0
2014-03-03,6.5492,7.0363,6.5492,6.9953,582292,0
2014-03-04,7.3416,7.6416,7.1308,7.4309,586348,0
2014-03-05,7.4364,7.4772,7.201,7.2893,225772,0
2014-03-06,7.2833,7.2833,7.0716,7.0954,141792,0
2014-03-07,6.9892,7.0838,6.4605,6.8191,320098,0
2014-03-10,6.8716,7.213,6.8716,7.184,420331,0
2014-03-11,7.213,7.213,6.9655,7.1192,127340,0
2014-03-12,7.054,7.3601,7.0254,7.3416,123907,0
2014-03-13,7.3771,7.4955,7.2655,7.3193,161888,0
2014-03-14,7.3193,7.4955,7.2655,7.3008,93947,0
2014-03-17,7.2655,7.3308,7.1016,7.2539,164528,0
2014-03-18,7.23,7.413,7.1192,7.3893,126682,0
2014-03-19,7.3893,7.5077,7.3129,7.3362,115441,0
2014-03-20,7.3362,7.4654,7.0138,7.413,172311,0
2014-03-21,7.4832,7.6295,7.4192,7.4955,441237,0
2014-03-24,7.5247,7.5418,7.1655,7.2655,137702,0
2014-03-25,7.3193,7.3653,6.9375,7.0655,150254,0
2014-03-26,7.1132,7.1485,6.8016,6.8016,138472,0
2014-03-27,6.777,6.9375,6.766,6.877,90791,0
2014-03-28,6.8831,7.1485,6.8069,6.8424,99451,0
2014-03-31,6.8069,7.0254,6.6784,6.8069,203883,0
2014-04-01,6.8424,7.0078,6.7307,6.8484,351172,0
2014-04-02,6.8716,6.9717,6.8315,6.9375,223570,0
2014-04-03,6.9425,7.0078,6.777,6.8254,294277,0
2014-04-04,6.8368,6.9191,6.3543,6.4783,220780,0
2014-04-07,6.3777,6.5539,6.2372,6.5016,228129,0
2014-04-08,6.5308,6.877,6.4962,6.6017,167130,0
2014-04-09,6.6191,6.8368,6.6191,6.7723,253476,0
2014-04-10,6.7723,6.7832,6.4133,6.4605,129479,0
2014-04-11,6.4081,6.5662,6.3777,6.4312,82178,0
2014-04-14,6.4543,6.5136,6.3252,6.3837,136652,0
2014-04-15,6.3837,6.4839,6.155,6.4481,118569,0
2014-04-16,6.49,6.5539,6.3837,6.5308,126393,0
2014-04-17,6.5075,6.5783,6.3252,6.396,97256,0
2014-04-21,6.3837,6.5016,6.2897,6.4962,61657,0
2014-04-22,6.5075,7.0192,6.5075,6.9831,159986,0
2014-04-23,6.9892,6.9892,6.7367,6.9016,180183,0
2014-04-24,6.9191,6.9253,6.7606,6.8191,67518,0
2014-04-25,6.7723,6.7723,6.4723,6.5845,97502,0
2014-04-28,6.5899,6.7254,6.3543,6.4253,85471,0
2014-04-29,6.5075,6.766,6.5075,6.6784,78278,0
2014-04-30,6.637,6.8254,6.3777,6.766,175245,0
2014-05-01,6.7954,6.8191,6.5075,6.5899,132460,0
2014-05-02,6.5845,6.6891,6.4962,6.5492,70185,0
2014-05-05,6.4605,6.6485,6.3896,6.5783,129689,0
2014-05-06,6.5723,6.6069,6.3312,6.3603,138471,0
2014-05-07,6.3603,6.6069,6.2372,6.5899,140360,0
2014-05-08,6.5539,6.7254,6.4723,6.637,207171,0
2014-05-09,6.6069,6.9016,6.6069,6.8546,100899,0
2014-05-12,6.877,7.1947,6.8315,6.9375,188833,0
2014-05-13,6.9314,6.9478,6.7193,6.7307,209937,0
2014-05-14,6.7367,6.8784,6.5593,6.7838,214868,0
2014-05-15,6.7485,6.7838,6.6123,6.7007,119360,0
2014-05-16,6.8016,6.9268,6.7723,6.8968,192484,0
2014-05-19,7.0383,7.2104,6.9854,7.1567,337991,0
2014-05-20,7.1337,7.1867,6.7546,6.8614,306771,0
2014-05-21,6.8784,7.2104,6.7838,7.0274,297440,0
2014-05-22,7.0336,7.5955,7.0336,7.5654,844899,0
2014-05-23,7.8817,7.9481,7.4377,7.5587,407473,0
2014-05-27,7.6323,7.913,7.5126,7.7464,546591,0
2014-05-28,7.7533,7.9273,7.5451,7.913,212135,0
2014-05-29,7.913,7.9413,7.6662,7.8265,231558,0
2014-05-30,7.8338,7.9481,7.7737,7.9007,116972,0
2014-06-02,7.913,7.9822,7.7599,7.8882,182649,0
2014-06-03,7.8674,7.913,7.7464,7.8674,128207,0
2014-06-04,7.8338,7.913,7.7193,7.7669,131610,0
2014-06-05,7.7872,8.0957,7.7464,8.0761,121593,0
2014-06-06,8.1279,8.3303,7.9888,8.0561,115568,0
2014-06-09,8.0351,8.2227,7.9822,8.1697,86730,0
2014-06-10,8.1697,8.2159,8.1083,8.1766,55760,0
2014-06-11,8.1954,8.1954,8.0141,8.0486,78143,0
2014-06-12,8.0209,8.0761,7.8741,7.9206,45593,0
2014-06-13,7.9547,7.9547,7.7533,7.8134,58924,0
2014-06-16,7.8134,7.8608,7.639,7.7071,54886,0
2014-06-17,7.6799,7.7669,7.6594,7.6662,61360,0
2014-06-18,7.6799,7.7669,7.6187,7.7193,88664,0
2014-06-19,7.7464,7.7806,7.6458,7.713,107085,0
2014-06-20,7.7464,7.7464,7.5451,7.7071,191210,0
2014-06-23,7.7262,7.9888,7.6254,7.9689,83617,0
2014-06-24,7.9273,8.1083,7.6799,7.7071,91836,0
2014-06-25,7.6458,8.0628,7.6458,8.0486,120649,0
2014-06-26,8.088,8.088,7.8069,7.8608,68977,0
2014-06-27,7.8199,8.0686,7.8199,8.0486,210829,0
2014-06-30,8.0007,8.0561,7.8199,7.9481,114368,0
2014-07-01,7.9888,8.1637,7.9822,7.9948,140719,0
2014-07-02,8.0141,8.0486,7.9206,7.9338,67991,0
2014-07-03,7.9822,8.1083,7.8741,8.0957,66781,0
2014-07-07,8.0628,8.1161,7.9007,7.9481,78605,0
2014-07-08,7.9338,7.9413,7.6525,7.8882,75946,0
2014-07-09,7.913,7.9413,7.5995,7.7669,92889,0
2014-07-10,7.713,7.8134,7.6131,7.7329,58985,0
2014-07-11,7.7262,7.7806,7.5315,7.6865,44984,0
2014-07-14,7.7806,7.913,7.6662,7.8674,74338,0
2014-07-15,7.8543,7.9007,7.6131,7.6254,68804,0
2014-07-16,7.7002,7.8338,7.6062,7.6799,51614,0
2014-07-17,7.6458,7.7193,7.2171,7.277,127855,0
2014-07-18,7.2499,7.6323,7.2499,7.6187,85217,0
2014-07-21,7.5723,7.5723,7.1166,7.3506,110910,0
2014-07-22,7.3913,7.5451,7.3913,7.5383,67486,0
2014-07-23,7.5587,7.8134,7.4783,7.4989,79095,0
2014-07-24,7.5126,7.7329,7.4853,7.6131,98987,0
2014-07-25,7.5126,7.5723,7.3846,7.4444,70187,0
2014-07-28,7.4581,7.5451,7.3437,7.5193,48547,0
2014-07-29,7.579,7.8338,7.3178,7.3777,89120,0
2014-07-30,7.3846,7.3846,6.9749,7.1301,184401,0
2014-07-31,7.0621,7.143,6.9749,7.0758,203652,0
2014-08-01,7.0758,7.0758,6.8813,6.9885,123386,0
2014-08-04,7.0089,7.0758,6.8408,7.0758,79473,0
2014-08-05,8.1347,8.1347,7.4648,7.5723,356177,0
2014-08-06,7.5383,7.7396,7.5383,7.6323,83241,0
2014-08-07,7.6323,7.7329,7.5519,7.579,40727,0
2014-08-08,7.5587,7.673,7.5315,7.5723,67293,0
2014-08-11,7.6323,7.6323,7.4853,7.5315,60338,0
2014-08-12,7.5247,7.5315,7.4513,7.4783,59977,0
2014-08-13,7.492,7.6266,7.4648,7.6003,60947,0
2014-08-14,7.6003,7.6334,7.5459,7.6137,41059,0
2014-08-15,7.6402,7.6677,7.5391,7.5864,108211,0
2014-08-18,7.6334,7.7417,7.573,7.6677,62613,0
2014-08-19,7.6469,7.7017,7.6266,7.6402,48429,0
2014-08-20,7.6003,7.6949,7.4648,7.5126,155249,0
2014-08-21,7.4853,7.6539,7.4309,7.6402,58887,0
2014-08-22,7.6003,7.7282,7.5391,7.6402,52845,0
2014-08-25,7.6677,7.7214,7.5864,7.6071,62205,0
2014-08-26,7.6469,7.7554,7.5934,7.7282,40561,0
2014-08-27,7.7214,7.8224,7.6607,7.7691,45242,0
2014-08-28,7.7348,7.8099,7.7017,7.7691,52550,0
2014-08-29,7.7691,7.8296,7.6402,7.7823,59253,0
2014-09-02,7.7756,7.8699,7.7145,7.7961,68013,0
2014-09-03,7.8099,7.8296,7.6137,7.6334,48548,0
2014-09-04,7.6334,7.8699,7.6137,7.7017,103755,0
2014-09-05,7.6813,7.8362,7.6607,7.7348,87450,0
2014-09-08,7.7145,7.8634,7.6137,7.7487,139817,0
2014-09-09,7.7554,7.7554,7.6003,7.6334,79552,0
2014-09-10,7.6539,7.6949,7.6003,7.6745,110139,0
2014-09-11,7.6266,7.6949,7.4853,7.492,87828,0
2014-09-12,7.5057,7.5057,7.2347,7.2552,168329,0
2014-09-15,7.2153,7.2825,6.9512,6.9581,108800,0
2014-09-16,6.9581,7.1405,6.9042,7.1275,73397,0
2014-09-17,7.1337,7.2689,7.1337,7.2484,70750,0
2014-09-18,7.2893,7.3567,7.1275,7.1537,38718,0
2014-09-19,7.1743,7.4581,7.1537,7.3974,146293,0
2014-09-22,7.3636,7.3704,7.1947,7.2484,74820,0
2014-09-23,7.2015,7.3567,7.1675,7.2484,85795,0
2014-09-24,7.2689,7.2893,7.1947,7.2416,58844,0
2014-09-25,7.2287,7.2689,7.0328,7.1537,79714,0
2014-09-26,7.1675,7.4178,7.1675,7.3906,54785,0
2014-09-29,7.3293,7.4648,7.3166,7.3636,73699,0
2014-09-30,7.3293,7.3293,7.1675,7.2083,139073,0
2014-10-01,7.2153,7.3498,7.107,7.2552,75658,0
2014-10-02,7.2484,7.5934,7.2287,7.4444,133941,0
2014-10-03,7.5391,7.5663,7.4309,7.4989,47106,0
2014-10-06,7.4989,7.5323,7.2825,7.4648,55642,0
2014-10-07,7.4444,7.492,7.3704,7.4377,90855,0
2014-10-08,7.3906,7.5525,7.3233,7.5254,102840,0
2014-10-09,7.492,7.5057,7.0932,7.2347,99277,0
2014-10-10,7.1675,7.4581,7.1208,7.1337,61689,0
2014-10-13,7.1606,7.2893,7.0932,7.1405,78686,0
2014-10-14,7.2416,7.4783,7.1606,7.2015,95429,0
2014-10-15,7.0932,7.6949,7.0932,7.6469,141792,0
2014-10-16,7.5193,7.8296,7.5193,7.7691,73951,0
2014-10-17,7.8699,7.9446,7.573,7.6402,65874,0
2014-10-20,7.62,7.6402,7.4853,7.5595,40246,0
2014-10-21,7.5934,7.7348,7.5796,7.688,57380,0
2014-10-22,7.7282,7.7282,7.3839,7.3974,38633,0
2014-10-23,7.4853,7.7348,7.4377,7.7145,44206,0
2014-10-24,7.7282,7.8099,7.6607,7.7823,60707,0
2014-10-27,7.7487,7.7554,7.5864,7.6607,32954,0
2014-10-28,7.7084,7.8984,7.6402,7.8029,93112,0
2014-10-29,7.8029,7.9446,7.4989,7.7691,111555,0
2014-10-30,7.7554,7.7823,7.5663,7.6949,52600,0
2014-10-31,7.8362,7.8775,7.7084,7.7756,132094,0
2014-11-03,7.7756,7.9042,7.7084,7.7691,88900,0
2014-11-04,7.7622,7.8296,7.6071,7.6137,46315,0
2014-11-05,7.6469,7.7961,7.6469,7.7487,38887,0
2014-11-06,7.7691,7.8029,7.7084,7.7823,45060,0
2014-11-07,7.7348,7.8503,7.7084,7.8362,48020,0
2014-11-10,7.8156,7.999,7.5663,7.7756,65175,0
2014-11-11,7.7145,7.8362,7.6813,7.7622,46933,0
2014-11-12,7.7554,7.8165,7.6669,7.7691,29850,0
2014-11-13,7.7622,7.8229,7.6942,7.7756,57478,0
2014-11-14,7.7691,7.8984,7.7282,7.8707,77956,0
2014-11-17,7.8303,8.0342,7.7892,7.9455,102433,0
2014-11-18,7.9728,8.197,7.9728,8.1288,104615,0
2014-11-19,8.1161,8.1161,7.8917,7.9323,39127,0
2014-11-20,7.9255,8.0619,7.9049,7.9181,50145,0
2014-11-21,8.0132,8.0132,7.6873,7.7961,62525,0
2014-11-24,7.8165,7.9597,7.8165,7.9323,57188,0
2014-11-25,7.9597,8.2183,7.8576,8.1835,36076,0
2014-11-26,8.197,8.2655,8.1637,8.2524,48744,0
2014-11-28,8.2793,8.3407,8.1288,8.1637,67840,0
2014-12-01,8.1357,8.2107,8.0066,8.0342,56857,0
2014-12-02,8.0552,8.4629,8.0552,8.3061,399959,0
2014-12-03,8.3139,8.4224,8.3061,8.3061,90530,0
2014-12-04,8.3139,8.3881,8.2585,8.2725,53088,0
2014-12-05,8.327,8.4912,8.2655,8.4224,64719,0
2014-12-08,8.4224,8.469,8.1023,8.1092,50973,0
2014-12-09,8.0342,8.5029,7.9323,8.484,99277,0
2014-12-10,8.4759,8.8091,8.4074,8.4154,99758,0
2014-12-11,8.4965,8.5573,8.2524,8.2923,73710,0
2014-12-12,8.5029,8.7283,8.3339,8.3407,137259,0
2014-12-15,8.5716,8.6944,8.2991,8.2991,162479,0
2014-12-16,8.2793,8.7622,8.2655,8.2793,203212,0
2014-12-17,8.361,8.6528,8.2307,8.5377,293263,0
2014-12-18,8.6736,8.6872,8.3943,8.4224,171697,0
2014-12-19,8.4154,8.6736,8.3478,8.6067,206341,0
2014-12-22,8.66,8.8649,8.5994,8.6131,166690,0
2014-12-23,8.6736,8.9734,8.6736,8.9262,147365,0
2014-12-24,8.98,9.0741,8.8899,8.9057,249068,0
2014-12-26,8.9057,8.9057,8.6247,8.7907,125263,0
2014-12-29,8.8231,9.0702,8.7998,8.9452,148947,0
2014-12-30,8.979,9.0185,8.6754,8.8649,123176,0
2014-12-31,8.8649,8.8723,8.5188,8.5269,110277,0
2015-01-02,8.585,8.6339,8.354,8.559,82677,0
2015-01-05,8.5269,8.9705,8.469,8.8231,361428,0
2015-01-06,8.9057,8.9057,8.2811,8.3794,76922,0
2015-01-07,8.4777,8.559,8.3303,8.4869,76472,0
2015-01-08,8.544,8.6501,8.4611,8.535,49879,0
2015-01-09,8.544,8.6581,8.5269,8.5768,95049,0
2015-01-12,8.6011,8.6663,8.4523,8.593,69219,0
2015-01-13,8.6827,8.7733,8.3053,8.4206,63870,0
2015-01-14,8.3881,8.4949,8.1083,8.2887,116083,0
2015-01-15,8.3382,8.3382,7.977,8.067,73829,0
2015-01-16,8.0175,8.2065,8.0007,8.0258,87366,0
2015-01-20,8.0427,8.0914,7.5742,7.7877,112423,0
2015-01-21,7.7467,7.8207,7.5333,7.566,87276,0
2015-01-22,7.6233,7.9024,7.566,7.8371,113890,0
2015-01-23,7.8618,7.9024,7.6891,7.7303,62907,0
2015-01-26,7.7055,8.0175,7.4756,8.0007,139286,0
2015-01-27,7.8949,7.9689,7.7633,7.7877,59441,0
2015-01-28,7.7959,7.8949,7.6071,7.6973,74439,0
2015-01-29,7.6973,7.9856,7.6233,7.9521,49640,0
2015-01-30,7.8699,7.944,7.3934,7.4099,126162,0
2015-02-02,7.377,7.4099,6.9993,7.2537,194344,0
2015-02-03,7.2949,7.4756,7.2783,7.3934,85698,0
2015-02-04,7.3442,7.6152,7.2783,7.5578,80924,0
2015-02-05,7.6399,7.8042,7.5333,7.7221,51314,0
2015-02-06,7.7467,7.8371,7.5414,7.6399,92179,0
2015-02-09,7.6317,7.6891,7.4756,7.5003,63160,0
2015-02-10,7.5742,7.5742,7.1799,7.2211,129314,0
2015-02-11,7.1631,7.5111,7.1631,7.4449,585502,0
2015-02-12,7.4862,7.5858,7.4613,7.5027,41751,0
2015-02-13,7.5277,7.6271,7.453,7.5692,44353,0
2015-02-17,7.5195,7.5443,7.2707,7.3703,66556,0
2015-02-18,7.3703,7.4283,7.2459,7.2541,62161,0
2015-02-19,7.2623,7.4613,7.1381,7.2873,119199,0
2015-02-20,7.2873,7.3703,7.1711,7.2956,101802,0
2015-02-23,7.2873,7.5692,7.2125,7.5111,84646,0
2015-02-24,7.5195,7.6603,7.4116,7.4613,45690,0
2015-02-25,7.4283,7.5774,7.4116,7.5195,25397,0
2015-02-26,7.5027,7.652,7.3949,7.4366,161184,0
2015-02-27,7.4033,7.5609,7.1711,7.2044,68533,0
2015-03-02,7.2125,7.4862,7.2125,7.4116,73821,0
2015-03-03,7.4613,7.4613,7.2125,7.3038,77680,0
2015-03-04,7.2956,7.3618,7.2044,7.2707,42218,0
2015-03-05,7.3038,7.3454,7.1711,7.2873,47647,0
2015-03-06,7.2956,7.3286,7.1711,7.2211,57777,0
2015-03-09,7.2623,7.3122,7.1381,7.1631,39081,0
2015-03-10,7.0799,7.1297,6.5743,6.7318,85157,0
2015-03-11,6.7402,6.7402,6.5079,6.649,48730,0
2015-03-12,6.6654,6.906,6.6323,6.7235,83350,0
2015-03-13,6.7402,6.7816,6.5743,6.6988,91671,0
2015-03-16,6.7318,6.7899,6.6572,6.6654,36549,0
2015-03-17,6.6238,6.6904,6.616,6.6406,61037,0
2015-03-18,6.6323,6.7899,6.5992,6.6654,54641,0
2015-03-19,6.6988,6.8147,6.6323,6.7899,34980,0
2015-03-20,6.8396,6.9227,6.649,6.8894,103615,0
2015-03-23,6.8812,6.939,6.7899,6.8728,33654,0
2015-03-24,6.8478,7.0137,6.8232,6.939,83832,0
2015-03-25,6.9641,6.9641,6.7566,6.7566,48853,0
2015-03-26,6.7484,6.8313,6.7235,6.7566,48971,0
2015-03-27,6.7649,6.9805,6.7566,6.9227,68392,0
2015-03-30,6.9473,6.9641,6.7484,6.8147,87329,0
2015-03-31,6.8478,6.8478,6.7402,6.8232,41722,0
2015-04-01,6.7981,6.8728,6.6323,6.8644,87208,0
2015-04-02,6.856,6.9723,6.7649,6.856,63447,0
2015-04-06,6.8396,6.8396,6.7816,6.7981,42701,0
2015-04-07,6.7816,6.8975,6.7484,6.8063,28808,0
2015-04-08,6.8232,6.9555,6.8063,6.8313,25210,0
2015-04-09,6.8396,6.8728,6.7402,6.7981,24290,0
2015-04-10,6.8313,6.8313,6.6323,6.649,42339,0
2015-04-13,6.682,6.7402,6.6075,6.616,52953,0
2015-04-14,6.6075,6.6406,6.5661,6.616,65618,0
2015-04-15,6.616,6.6323,6.5909,6.5992,55250,0
2015-04-16,6.5909,6.5909,6.2593,6.2593,129977,0
2015-04-17,6.1763,6.2759,6.135,6.1763,119777,0
2015-04-20,6.1847,6.3835,6.1763,6.2593,40887,0
2015-04-21,6.2593,6.3587,6.2426,6.2593,37803,0
2015-04-22,6.2841,6.3669,6.1681,6.2841,33712,0
2015-04-23,6.3006,6.3006,6.193,6.2593,36067,0
2015-04-24,6.2343,6.2925,6.1847,6.2343,54035,0
2015-04-27,6.2343,6.3339,6.0935,6.0935,109524,0
2015-04-28,6.0769,6.0769,5.6044,5.6374,111574,0
2015-04-29,5.6209,5.7616,5.6044,5.6374,85040,0
2015-04-30,5.6209,5.6788,5.4468,5.5463,119294,0
2015-05-01,5.5794,5.5794,5.3805,5.4136,131117,0
2015-05-04,5.4053,5.4718,5.3307,5.3555,63206,0
2015-05-05,5.3224,5.422,5.1236,5.1317,106266,0
2015-05-06,5.165,5.2145,4.8001,5.082,221672,0
2015-05-07,5.0737,5.107,4.9743,4.9743,106634,0
2015-05-08,4.9743,5.0407,4.9246,4.9825,97221,0
2015-05-11,4.9743,5.2145,4.9743,5.165,157652,0
2015-05-12,5.107,5.2145,5.0073,5.1815,96237,0
2015-05-13,5.2066,5.3075,5.1899,5.2066,71566,0
2015-05-14,5.2236,5.2824,5.131,5.1815,78471,0
2015-05-15,5.1647,5.2907,5.1647,5.2824,71146,0
2015-05-18,5.2907,5.4503,5.2487,5.3747,101967,0
2015-05-19,5.3578,5.3663,5.064,5.0808,96791,0
2015-05-20,5.1143,5.1899,4.9548,5.0975,72636,0
2015-05-21,5.0723,5.1731,5.0556,5.1647,62159,0
2015-05-22,5.1396,5.1815,5.1396,5.1647,98835,0
2015-05-26,5.1647,5.3327,5.1647,5.257,113081,0
2015-05-27,5.2403,5.3327,5.1563,5.1647,103003,0
2015-05-28,5.1563,5.1815,4.98,5.0136,146031,0
2015-05-29,4.9967,5.0303,4.8371,4.8791,290548,0
2015-06-01,4.9211,5.0303,4.8036,4.8791,179185,0
2015-06-02,4.8456,4.9211,4.8036,4.8121,160645,0
2015-06-03,4.8371,5.022,4.7867,4.9715,109550,0
2015-06-04,4.9296,5.0723,4.8876,5.0386,84308,0
2015-06-05,4.9882,5.1061,4.9715,4.9715,91451,0
2015-06-08,4.9548,4.9715,4.8707,4.8707,71208,0
2015-06-09,4.8456,4.8456,4.6776,4.7029,87723,0
2015-06-10,4.7364,4.8624,4.6776,4.8371,88231,0
2015-06-11,4.8204,4.8456,4.7531,4.7951,54293,0
2015-06-12,4.7617,4.8121,4.6692,4.7197,67158,0
2015-06-15,4.7113,4.7867,4.5938,4.602,131700,0
2015-06-16,4.6105,4.7951,4.5349,4.7531,90141,0
2015-06-17,4.7617,4.8876,4.7029,4.8707,84664,0
2015-06-18,4.896,4.9631,4.7867,4.9381,112526,0
2015-06-19,4.9211,5.0472,4.7867,5.022,159801,0
2015-06-22,5.022,5.1815,4.9548,5.131,134082,0
2015-06-23,5.1227,5.3829,5.0723,5.3494,86764,0
2015-06-24,5.3829,5.3829,5.0556,5.1396,159207,0
2015-06-25,5.1563,5.2403,5.0386,5.1143,114196,0
2015-06-26,5.1396,5.2066,4.9967,5.0556,1714476,0
2015-06-29,5.0303,5.1143,4.686,4.6945,213506,0
2015-06-30,4.7951,4.896,4.6357,4.7029,189256,0
2015-07-01,4.7702,4.9127,4.5938,4.6692,115266,0
2015-07-02,4.686,4.728,4.5517,4.6188,102763,0
2015-07-06,4.5938,4.6188,4.4173,4.4762,172186,0
2015-07-07,4.4929,4.5685,4.451,4.5011,106097,0
2015-07-08,4.4593,4.577,4.3836,4.451,81925,0
2015-07-09,4.5097,4.5349,4.2576,4.2913,131818,0
2015-07-10,4.3585,4.4762,4.3164,4.3585,81329,0
2015-07-13,4.4005,4.5431,4.3922,4.4255,123841,0
2015-07-14,4.4341,4.5097,4.3669,4.4005,34441,0
2015-07-15,4.3922,4.4593,4.2325,4.3334,167255,0
2015-07-16,4.3082,4.4005,4.2746,4.2913,91810,0
2015-07-17,4.2746,4.2829,4.1149,4.2074,103241,0
2015-07-20,4.3334,4.3334,4.157,4.1905,53228,0
2015-07-21,4.2494,4.2494,4.1149,4.1234,54537,0
2015-07-22,4.1149,4.241,4.1149,4.1905,87999,0
2015-07-23,4.1317,4.1905,3.9805,3.9974,109195,0
2015-07-24,3.9891,4.0142,3.8545,3.9384,43226,0
2015-07-27,3.9554,3.9722,3.7203,3.8545,287095,0
2015-07-28,3.7203,4.5685,3.7203,4.4844,163970,0
2015-07-29,4.5431,4.8791,4.4423,4.451,170520,0
2015-07-30,4.4341,4.7447,4.3334,4.4929,103478,0
2015-07-31,4.5011,4.5517,4.3249,4.3249,99549,0
2015-08-03,4.4255,4.5349,4.3753,4.4762,81888,0
2015-08-04,4.4844,4.5266,4.3334,4.5097,62874,0
2015-08-05,4.5182,4.6357,4.3922,4.4089,195167,0
2015-08-06,4.3922,4.4423,4.3249,4.3753,35853,0
2015-08-07,4.3669,4.3922,4.3334,4.3334,42036,0
2015-08-10,4.3585,4.3753,4.2829,4.2913,64065,0
2015-08-11,4.2829,4.3164,4.1905,4.2074,41181,0
2015-08-12,4.2074,4.3097,4.0538,4.1902,101006,0
2015-08-13,4.1817,4.3609,3.9001,4.0197,125846,0
2015-08-14,4.0621,4.3353,3.9512,4.216,138151,0
2015-08-17,4.267,4.4122,4.0538,4.0621,63626,0
2015-08-18,4.0538,4.1562,3.9512,3.994,91280,0
2015-08-19,3.977,4.2927,3.977,4.1988,40776,0
2015-08-20,4.1562,4.2499,4.0282,4.0282,33630,0
2015-08-21,4.0282,4.122,3.7552,3.7552,95380,0
2015-08-24,3.627,3.9256,3.593,3.7124,268372,0
2015-08-25,3.7635,4.0707,3.6781,3.9256,292356,0
2015-08-26,4.0538,4.0538,3.9256,3.9598,55425,0
2015-08-27,4.0621,4.1391,3.8831,4.0365,230016,0
2015-08-28,4.105,4.1562,4.0621,4.1133,90811,0
2015-08-31,4.0966,4.3097,4.0452,4.2756,31755,0
2015-09-01,4.216,4.2927,4.1817,4.1817,73587,0
2015-09-02,4.2586,4.4804,4.233,4.395,32342,0
2015-09-03,4.4035,4.4804,4.216,4.2415,78742,0
2015-09-04,4.267,4.4035,4.267,4.2756,45582,0
2015-09-08,4.3609,4.3609,4.267,4.3097,108388,0
2015-09-09,4.3781,4.5231,4.2756,4.3609,163227,0
2015-09-10,4.3781,4.4464,4.2927,4.3269,35983,0
2015-09-11,4.2841,4.4804,4.2756,4.4378,45230,0
2015-09-14,4.3781,4.4718,4.3439,4.3526,18865,0
2015-09-15,4.395,4.4035,4.2927,4.3353,17695,0
2015-09-16,4.3696,4.3696,4.2841,4.3097,41246,0
2015-09-17,4.3183,4.395,4.2841,4.2841,34493,0
2015-09-18,4.2586,4.3269,4.1902,4.2927,50973,0
2015-09-21,4.3353,4.3353,4.1988,4.216,20740,0
2015-09-22,4.1988,4.3097,4.1133,4.216,43003,0
2015-09-23,4.233,4.2499,4.0538,4.1133,117944,0
2015-09-24,4.105,4.1902,4.0966,4.1562,35818,0
2015-09-25,4.2244,4.2415,4.0966,4.1305,34802,0
2015-09-28,4.1477,4.2074,4.0282,4.0538,67031,0
2015-09-29,4.0197,4.0879,3.9428,3.9428,82609,0
2015-09-30,4.0365,4.216,4.0025,4.2074,48276,0
2015-10-01,4.1732,4.1902,4.0452,4.0879,39019,0
2015-10-02,4.0538,4.1817,3.9598,4.1562,38552,0
2015-10-05,4.1988,4.3097,4.1817,4.216,32487,0
2015-10-06,4.216,4.2415,3.977,4.0707,30230,0
2015-10-07,4.0621,4.122,3.994,3.994,53431,0
2015-10-08,4.0538,4.9585,4.0538,4.8644,151158,0
2015-10-09,4.9329,5.0778,4.6768,5.0778,74523,0
2015-10-12,5.1888,5.3936,4.89,5.1204,88573,0
2015-10-13,5.0694,5.1888,5.0523,5.1033,26246,0
2015-10-14,5.1204,5.1204,4.907,4.9158,26013,0
2015-10-15,4.907,4.9755,4.8302,4.8302,24723,0
2015-10-16,4.856,4.856,4.7449,4.7876,22498,0
2015-10-19,4.7622,4.7622,4.6597,4.7365,31274,0
2015-10-20,4.7365,4.9329,4.7365,4.907,23570,0
2015-10-21,4.9839,4.9839,4.8389,4.9158,33160,0
2015-10-22,4.9412,5.257,4.873,5.1291,102295,0
2015-10-23,5.1802,5.1802,4.8048,4.8302,54955,0
2015-10-26,4.8219,4.9498,4.7194,4.7963,167912,0
2015-10-27,4.7876,4.8134,4.6681,4.7706,46051,0
2015-10-28,4.7963,4.8048,4.6,4.8048,40309,0
2015-10-29,4.9329,4.9755,4.7109,4.7449,67142,0
2015-10-30,4.7365,4.7622,4.6083,4.617,40661,0
2015-11-02,4.6853,4.856,4.6426,4.7023,78418,0
2015-11-03,4.7023,4.873,4.7023,4.7622,29412,0
2015-11-04,4.7876,4.8986,4.6597,4.7194,52814,0
2015-11-05,4.7535,4.8219,4.6939,4.7706,35972,0
2015-11-06,4.7622,4.7622,4.6512,4.7109,20507,0
2015-11-09,4.7109,4.7876,4.7109,4.7535,96940,0
2015-11-10,4.7967,4.8573,4.5112,4.5197,26218,0
2015-11-11,4.5025,4.589,4.485,4.5458,34415,0
2015-11-12,4.5197,4.6669,4.5197,4.5284,54859,0
2015-11-13,4.5025,4.6409,4.5025,4.5197,55436,0
2015-11-16,4.537,4.6584,4.5025,4.6064,28064,0
2015-11-17,4.6237,4.7275,4.5197,4.5545,32339,0
2015-11-18,4.5284,4.7102,4.5112,4.6584,31877,0
2015-11-19,4.6669,4.6929,4.5112,4.537,36728,0
2015-11-20,4.5284,4.6409,4.5197,4.5458,216781,0
2015-11-23,4.5197,4.6756,4.5112,4.6584,32568,0
2015-11-24,4.5682,4.6842,4.537,4.6842,63267,0
2015-11-25,4.6929,4.9786,4.6584,4.6584,37536,0
2015-11-27,4.6842,4.8227,4.5804,4.7448,22751,0
2015-11-30,4.7448,4.8833,4.7102,4.7967,41461,0
2015-12-01,4.8747,4.8747,4.7708,4.7708,24980,0
2015-12-02,4.8314,4.8573,4.7363,4.8056,106821,0
2015-12-03,4.8056,4.8402,4.615,4.6756,24339,0
2015-12-04,4.6584,4.7275,4.5025,4.5284,57283,0
2015-12-07,4.5197,4.5977,4.5025,4.537,47930,0
2015-12-08,4.5025,4.6237,4.5025,4.615,44793,0
2015-12-09,4.589,4.6324,4.5025,4.6064,16401,0
2015-12-10,4.5284,4.5977,4.5025,4.5112,24831,0
2015-12-11,4.5025,4.5197,4.2686,4.4766,65252,0
2015-12-14,4.4938,4.5631,4.2947,4.3292,112767,0
2015-12-15,4.3379,4.4419,4.3292,4.3899,46545,0
2015-12-16,4.3379,4.589,4.3379,4.5716,34764,0
2015-12-17,4.5458,4.5716,4.3467,4.3986,30028,0
2015-12-18,4.4419,4.4678,4.3552,4.4245,48623,0
2015-12-21,4.4419,4.5025,4.3899,4.5025,32453,0
2015-12-22,4.5112,4.5545,4.4073,4.5197,63671,0
2015-12-23,4.537,4.6324,4.5197,4.6237,37881,0
2015-12-24,4.6237,4.6496,4.537,4.6064,21985,0
2015-12-28,4.615,4.6584,4.312,4.3379,91635,0
2015-12-29,4.4159,4.4591,4.3379,4.3986,36885,0
2015-12-30,4.4073,4.4766,4.3509,4.4419,20339,0
2015-12-31,4.4073,4.5284,4.2772,4.3292,76339,0
2016-01-04,4.2772,4.4245,4.2427,4.3812,33408,0
2016-01-05,4.4245,4.5025,4.2902,4.3552,35931,0
2016-01-06,4.3725,4.589,4.3725,4.4938,18812,0
2016-01-07,4.4591,4.537,4.2513,4.2686,84334,0
2016-01-08,4.3292,4.3986,4.3292,4.3379,13124,0
2016-01-11,4.3725,4.4678,4.2513,4.3725,61522,0
2016-01-12,4.3725,4.5631,4.2772,4.3033,44754,0
2016-01-13,4.3206,4.4073,4.2167,4.2686,116765,0
2016-01-14,4.2772,4.3986,4.1475,4.3467,78934,0
2016-01-15,4.1907,4.364,4.1821,4.364,122700,0
2016-01-19,4.4159,4.4591,4.2427,4.3812,146212,0
2016-01-20,4.3812,4.5025,4.1994,4.4766,44067,0
2016-01-21,4.4766,4.6929,4.34,4.6756,59386,0
2016-01-22,4.7363,4.892,4.6669,4.7708,35589,0
2016-01-25,4.7708,4.7708,4.5112,4.6064,67747,0
2016-01-26,4.6324,4.9527,4.6324,4.9354,52101,0
2016-01-27,4.9266,4.9657,4.8324,4.9181,31996,0
2016-01-28,4.944,5.1778,4.8487,5.1691,45617,0
2016-01-29,5.1951,5.3669,5.1432,5.1778,66353,0
2016-02-01,5.1951,5.3249,5.1951,5.1951,77484,0
2016-02-02,5.2124,5.2817,5.1258,5.1951,29282,0
2016-02-03,5.2384,5.4202,5.1951,5.2557,38207,0
2016-02-04,5.2817,5.3249,5.2038,5.2991,32855,0
2016-02-05,5.2817,5.3249,5.1778,5.1864,26550,0
2016-02-08,5.1691,5.1822,4.7623,5.0479,65942,0
2016-02-09,4.9875,5.1085,4.8402,4.9786,33622,0
2016-02-10,4.9962,5.1279,4.9487,5.0401,17973,0
2016-02-11,4.9611,5.0138,4.8645,4.8733,21757,0
2016-02-12,4.8645,4.9875,4.7241,4.9875,27750,0
2016-02-16,5.0138,5.0138,4.7417,4.9875,37192,0
2016-02-17,5.0049,5.1366,4.7591,4.97,22569,0
2016-02-18,5.0049,5.1104,4.97,5.0138,29272,0
2016-02-19,5.0225,5.2333,5.0225,5.1016,36986,0
2016-02-22,5.1543,5.2684,4.9786,5.0049,44387,0
2016-02-23,5.0313,5.1366,4.9525,5.0663,45544,0
2016-02-24,5.0225,5.0928,4.9962,5.0577,9926,0
2016-02-25,5.0928,5.1983,5.0663,5.163,17622,0
2016-02-26,5.2244,5.3122,5.2068,5.2684,20025,0
2016-02-29,5.2947,5.444,5.2509,5.2509,96132,0
2016-03-01,5.3212,5.4002,5.2695,5.3562,29198,0
2016-03-02,5.3212,5.4002,5.3212,5.3562,13721,0
2016-03-03,5.3387,5.3739,5.0225,5.0225,27849,0
2016-03-04,5.1456,5.3122,4.7387,4.9525,75842,0
2016-03-07,5.0049,5.1718,4.8733,5.0577,89844,0
2016-03-08,5.0225,5.0225,4.768,4.8119,63560,0
2016-03-09,4.8557,5.1895,4.6802,5.1806,51436,0
2016-03-10,5.2068,5.2068,4.8557,4.9347,21717,0
2016-03-11,4.9875,5.1191,4.8645,4.8733,15654,0
2016-03-14,4.8733,4.9173,4.7329,4.8029,19445,0
2016-03-15,4.8029,4.847,4.7328,4.7505,10552,0
2016-03-16,4.7505,4.7505,4.6802,4.6977,3946,0
2016-03-17,4.7153,4.7854,4.645,4.7591,23547,0
2016-03-18,4.645,4.8293,4.4694,4.6802,129792,0
2016-03-21,4.5834,4.6536,4.4781,4.5397,41865,0
2016-03-22,4.4958,4.5397,4.4694,4.5308,18600,0
2016-03-23,4.5221,4.5221,4.4167,4.443,44309,0
2016-03-24,4.4079,4.4114,4.3552,4.3992,28328,0
2016-03-28,4.3903,4.4254,4.3025,4.3641,19850,0
2016-03-29,4.3727,4.3903,4.3025,4.3641,33084,0
2016-03-30,4.3727,4.4233,4.3021,4.3025,41952,0
2016-03-31,4.3289,4.3903,4.2236,4.2236,76781,0
2016-04-01,4.206,4.3552,4.206,4.2762,28380,0
2016-04-04,4.2762,4.2762,4.2148,4.2148,27728,0
2016-04-05,4.2148,4.2498,4.206,4.2236,19044,0
2016-04-06,4.2587,4.2674,4.2148,4.2587,44208,0
2016-04-07,4.2148,4.2989,4.2148,4.2148,21594,0
2016-04-08,4.2608,4.2762,4.2498,4.2498,25340,0
2016-04-11,4.2849,4.286,4.206,4.2148,8385,0
2016-04-12,4.2498,4.2762,4.206,4.2587,13200,0
2016-04-13,4.2762,4.2938,4.2322,4.2762,9296,0
2016-04-14,4.3025,4.3025,4.2322,4.2762,12271,0
2016-04-15,4.2674,4.3025,4.2498,4.2498,18066,0
2016-04-18,4.2762,4.3376,4.2498,4.3025,13054,0
2016-04-19,4.3025,4.3552,4.1709,4.2674,49623,0
2016-04-20,4.2322,4.3114,4.1709,4.2849,21028,0
2016-04-21,4.2762,4.3025,4.1884,4.2236,60617,0
2016-04-22,4.2322,4.3552,4.2148,4.2148,23023,0
2016-04-25,4.3992,4.6067,4.2148,4.2322,110439,0
2016-04-26,4.2322,4.3465,4.2148,4.2148,108893,0
2016-04-27,4.2411,4.3456,4.1971,4.2322,74249,0
2016-04-28,4.2236,4.3113,4.1795,4.1795,46198,0
2016-04-29,4.1709,4.3552,4.1709,4.3289,41668,0
2016-05-02,4.3727,4.5221,4.3079,4.4694,66877,0
2016-05-03,4.601,4.601,4.443,4.4518,34759,0
2016-05-04,4.443,4.5132,4.2674,4.2674,60299,0
2016-05-05,4.3114,4.3903,4.2236,4.3641,70953,0
2016-05-06,4.3641,4.4079,4.2982,4.3641,28799,0
2016-05-09,4.3727,4.3903,4.3552,4.3641,19928,0
2016-05-10,4.3465,4.3903,4.3465,4.3727,28659,0
2016-05-11,4.3639,4.4889,4.3639,4.462,57772,0
2016-05-12,4.462,4.5066,4.462,4.4798,30290,0
2016-05-13,4.462,4.5422,4.3817,4.5422,19953,0
2016-05-16,4.5156,4.5156,4.3906,4.4084,21048,0
2016-05-17,4.3996,4.5335,4.3327,4.4443,45253,0
2016-05-18,4.462,4.5022,4.2924,4.3549,39321,0
2016-05-19,4.3639,4.3639,4.2568,4.3103,24601,0
2016-05-20,4.3281,4.4174,4.2835,4.3996,17514,0
2016-05-23,4.3996,4.5245,4.3281,4.471,35880,0
2016-05-24,4.5156,4.5422,4.471,4.4889,18218,0
2016-05-25,4.5335,4.5602,4.4798,4.5335,14840,0
2016-05-26,4.4977,4.5422,4.4263,4.5422,10462,0
2016-05-27,4.5422,4.5422,4.3997,4.4889,39133,0
2016-05-31,4.4889,4.578,4.4798,4.5602,27383,0
2016-06-01,4.5245,4.5602,4.4263,4.4443,23700,0
2016-06-02,4.4263,4.6138,4.4263,4.578,11096,0
2016-06-03,4.6049,4.6049,4.4834,4.5512,10442,0
2016-06-06,4.5602,4.6128,4.5335,4.5512,15974,0
2016-06-07,4.5512,4.6585,4.5512,4.5691,7139,0
2016-06-08,4.587,4.6494,4.462,4.5602,25366,0
2016-06-09,4.5512,4.5959,4.5423,4.587,5127,0
2016-06-10,4.578,4.6049,4.471,4.471,13379,0
2016-06-13,4.566,4.566,4.3461,4.462,16650,0
2016-06-14,4.4889,4.4889,4.4174,4.4443,5873,0
2016-06-15,4.4263,4.5422,4.4263,4.5066,19699,0
2016-06-16,4.5066,4.5066,4.3906,4.453,8041,0
2016-06-17,4.4889,4.578,4.4443,4.462,75914,0
2016-06-20,4.5156,4.5512,4.4798,4.4798,17470,0
2016-06-21,4.5156,4.5156,4.3907,4.4798,65096,0
2016-06-22,4.5044,4.5156,4.453,4.4889,16657,0
2016-06-23,4.4889,4.5156,4.4263,4.4354,23554,0
2016-06-24,4.3549,4.4354,4.2747,4.2835,61332,0
2016-06-27,4.2835,4.3549,4.2835,4.3193,14683,0
2016-06-28,4.3639,4.4263,4.2835,4.2835,13530,0
2016-06-29,4.2924,4.4263,4.2924,4.3996,11640,0
2016-06-30,4.3817,4.471,4.3702,4.462,21314,0
2016-07-01,4.453,4.453,4.3461,4.3996,11003,0
2016-07-05,4.5084,4.5084,4.3549,4.471,15423,0
2016-07-06,4.453,4.4977,4.3906,4.453,37188,0
2016-07-07,4.355,4.462,4.355,4.4443,11522,0
2016-07-08,4.4354,4.4443,4.3996,4.4263,52733,0
2016-07-11,4.462,4.4692,4.3996,4.4263,56184,0
2016-07-12,4.4263,4.4889,4.4174,4.4263,15626,0
2016-07-13,4.4263,4.4889,4.4263,4.4354,21925,0
2016-07-14,4.4798,4.4977,4.4443,4.453,126743,0
2016-07-15,4.471,4.6316,4.4692,4.6138,13637,0
2016-07-18,4.5512,4.6494,4.5245,4.6138,47205,0
2016-07-19,4.6815,4.7299,4.6138,4.7029,19869,0
2016-07-20,4.7029,4.81,4.6585,4.81,50309,0
2016-07-21,4.7653,4.819,4.7195,4.819,6512,0
2016-07-22,4.7744,4.8636,4.7744,4.8636,16187,0
2016-07-25,4.819,4.8725,4.7575,4.819,4902,0
2016-07-26,4.9082,5.2563,4.8725,4.9173,23539,0
2016-07-27,4.9975,4.9975,4.8654,4.9173,18729,0
2016-07-28,4.944,4.944,4.7367,4.7566,7631,0
2016-07-29,4.7467,4.935,4.5959,4.6138,37900,0
2016-08-01,4.6404,4.6942,4.578,4.6585,10200,0
2016-08-02,4.7386,5.1046,4.6852,5.0064,106535,0
2016-08-03,5.0778,5.1046,4.9529,4.9707,149575,0
2016-08-04,5.051,5.0778,4.9707,4.9975,76347,0
2016-08-05,5.0242,5.0689,5.0064,5.0421,50007,0
2016-08-08,5.051,5.1447,5.0421,5.1224,63015,0
2016-08-09,5.1224,5.2518,5.1224,5.2027,56004,0
2016-08-10,5.2208,5.3203,5.1395,5.3113,16483,0
2016-08-11,5.3203,5.3927,5.266,5.2841,46675,0
2016-08-12,5.3203,5.3203,5.1665,5.2933,61075,0
2016-08-15,5.257,5.3927,5.1548,5.2027,58135,0
2016-08-16,5.1846,5.3113,5.1575,5.3113,43974,0
2016-08-17,5.3113,5.3113,5.2389,5.3113,28072,0
2016-08-18,5.2751,5.3113,5.2751,5.2933,7263,0
2016-08-19,5.2933,5.4018,5.2841,5.3656,8686,0
2016-08-22,5.3747,5.4018,5.2632,5.3023,11052,0
2016-08-23,5.3385,5.4109,5.3294,5.4018,11401,0
2016-08-24,5.3747,5.5194,5.3747,5.5194,47759,0
2016-08-25,5.5194,5.5647,5.4109,5.4561,54054,0
2016-08-26,5.4199,5.5466,5.3756,5.4018,17457,0
2016-08-29,5.4471,5.5194,5.3837,5.5194,60495,0
2016-08-30,5.5194,5.5285,5.4109,5.4199,141113,0
2016-08-31,5.4787,5.6552,5.3747,5.6552,39040,0
2016-09-01,5.637,5.7094,5.5916,5.5918,42335,0
2016-09-02,5.6007,5.6099,5.3429,5.5647,66289,0
2016-09-06,5.6552,5.7545,5.5194,5.6099,65539,0
2016-09-07,5.6552,5.7728,5.637,5.6552,74577,0
2016-09-08,5.6642,5.7275,5.628,5.7003,36601,0
2016-09-09,5.6461,5.8361,5.628,5.7728,48160,0
2016-09-12,5.7637,5.8542,5.6824,5.7728,55435,0
2016-09-13,5.7908,5.809,5.6099,5.619,43892,0
2016-09-14,5.628,5.6913,5.4652,5.6642,32772,0
2016-09-15,5.6913,5.7458,5.619,5.6913,15727,0
2016-09-16,5.6732,6.0804,5.6552,5.9717,90818,0
2016-09-19,5.9717,6.1437,5.9717,6.0985,33408,0
2016-09-20,6.1709,6.3246,6.0985,6.3246,75600,0
2016-09-21,6.3246,6.3338,6.189,6.3156,19220,0
2016-09-22,6.2704,6.4151,6.2162,6.2342,19139,0
2016-09-23,6.5147,7.1481,6.2885,7.0485,281556,0
2016-09-26,7.1029,7.1934,6.596,6.7048,170206,0
2016-09-27,6.7589,7.0504,6.7589,6.8857,59653,0
2016-09-28,6.9309,6.9309,6.7409,6.8315,118643,0
2016-09-29,6.8676,6.8676,6.569,6.6143,49314,0
2016-09-30,6.578,6.7771,6.4695,6.6505,43687,0
2016-10-03,6.5147,6.7424,6.5147,6.6686,61603,0
2016-10-04,6.6505,6.7499,6.4876,6.6323,45990,0
2016-10-05,6.6594,6.7228,6.578,6.6052,48260,0
2016-10-06,6.569,6.7319,6.569,6.6323,13603,0
2016-10-07,6.569,6.6279,6.5093,6.596,26890,0
2016-10-10,6.578,6.6323,6.4695,6.4876,26092,0
2016-10-11,6.4876,6.6323,6.4876,6.578,32104,0
2016-10-12,6.56,6.7499,6.56,6.569,7679,0
2016-10-13,6.6413,6.6413,6.4876,6.56,20292,0
2016-10-14,6.5418,6.578,6.379,6.4334,26479,0
2016-10-17,6.5147,6.5147,6.1528,6.3338,34338,0
2016-10-18,6.379,6.5147,6.302,6.4695,37326,0
2016-10-19,6.4242,6.5147,6.2885,6.4242,18945,0
2016-10-20,6.379,6.4311,6.2629,6.3338,38607,0
2016-10-21,6.3338,6.379,6.198,6.2885,38197,0
2016-10-24,6.2885,6.4686,6.198,6.2433,29775,0
2016-10-25,6.2433,6.2885,6.1528,6.1528,31938,0
2016-10-26,6.198,6.198,5.9717,6.0623,9712,0
2016-10-27,6.0623,6.0623,5.7003,5.7908,94626,0
2016-10-28,5.7908,6.0623,5.7458,5.9717,41412,0
2016-10-31,5.9717,5.9717,5.7458,5.7458,55524,0
2016-11-01,5.8361,5.8361,5.3837,5.4289,105867,0
2016-11-02,5.2027,5.7458,4.8409,5.7458,45578,0
2016-11-03,5.7003,5.8361,5.5647,5.7003,47160,0
2016-11-04,5.7458,5.9266,5.7458,5.7908,47310,0
2016-11-07,5.8813,5.8813,5.5194,5.6099,51525,0
2016-11-08,5.6373,5.7749,5.3624,5.4082,19675,0
2016-11-09,5.3624,5.6373,5.2708,5.5915,21137,0
2016-11-10,5.5,5.7291,5.4541,5.5458,19814,0
2016-11-11,5.5458,5.6832,5.4541,5.5,108040,0
2016-11-14,5.5458,5.7291,5.5,5.6832,54816,0
2016-11-15,5.6373,5.7291,5.5,5.6832,12997,0
2016-11-16,5.6832,5.7291,5.6373,5.6373,14129,0
2016-11-17,5.6832,5.7291,5.6373,5.6373,6635,0
2016-11-18,5.6373,5.6373,5.4541,5.5458,23658,0
2016-11-21,5.5,5.5915,5.4541,5.5458,127771,0
2016-11-22,5.5458,5.8207,5.5,5.6373,16230,0
2016-11-23,5.7291,5.7291,5.5,5.6832,27479,0
2016-11-25,5.6832,5.6832,5.4541,5.6832,179509,0
2016-11-28,5.5458,5.7291,5.5458,5.6832,27201,0
2016-11-29,5.7291,5.8207,5.5572,5.6373,31896,0
2016-11-30,5.8574,5.8665,5.5458,5.6373,27028,0
2016-12-01,5.5915,5.8207,5.5915,5.6373,39512,0
2016-12-02,5.5915,5.7749,5.5915,5.6373,27913,0
2016-12-05,5.5915,5.7749,5.5915,5.7291,35671,0
2016-12-06,5.6832,5.7291,5.5915,5.5915,27846,0
2016-12-07,5.5915,5.7749,5.5915,5.6373,12452,0
2016-12-08,5.6373,5.7291,5.6373,5.6373,16514,0
2016-12-09,5.6832,5.7291,5.5915,5.5915,59641,0
2016-12-12,5.6373,5.7749,5.6373,5.7061,23251,0
2016-12-13,5.7291,6.0956,5.7291,6.0956,18304,0
2016-12-14,6.0956,6.3248,5.9628,6.0956,21237,0
2016-12-15,6.0041,6.1415,6.0041,6.0956,17085,0
2016-12-16,6.1518,6.1518,5.8665,5.9583,83571,0
2016-12-19,5.8665,5.9583,5.6832,5.8207,69384,0
2016-12-20,5.7291,5.9583,5.7291,5.9124,34166,0
2016-12-21,5.9583,5.9583,5.8207,5.9583,35676,0
2016-12-22,5.9124,5.9583,5.8665,5.9583,15280,0
2016-12-23,5.9124,5.9583,5.8665,5.9583,3769,0
2016-12-27,5.9519,5.9583,5.6373,5.7291,50460,0
2016-12-28,5.7749,5.8207,5.6832,5.7291,17926,0
2016-12-29,5.7979,5.8207,5.7291,5.7749,44849,0
2016-12-30,5.7749,5.8665,5.7749,5.8207,59114,0
2017-01-03,5.8207,5.8665,5.7749,5.8665,9941,0
2017-01-04,5.9124,5.9583,5.6832,5.8665,29746,0
2017-01-05,5.8207,5.9124,5.7749,5.9124,17481,0
2017-01-06,5.8665,5.9583,5.6832,5.7749,90005,0
2017-01-09,5.8207,5.8207,5.7291,5.7291,21200,0
2017-01-10,5.6832,5.9124,5.6832,5.9124,22682,0
2017-01-11,5.8665,5.9583,5.8655,5.9124,29070,0
2017-01-12,5.8665,5.9583,5.8665,5.8665,15319,0
2017-01-13,5.9124,5.9583,5.7749,5.7749,24202,0
2017-01-17,5.7749,5.8665,5.7749,5.7749,19796,0
2017-01-18,5.7291,5.9583,5.7291,5.9124,11492,0
2017-01-19,5.8207,5.9124,5.7749,5.9124,14859,0
2017-01-20,5.7932,5.9583,5.7749,5.9583,25450,0
2017-01-23,5.9124,5.9583,5.8665,5.9583,111460,0
2017-01-24,5.9124,6.0041,5.8665,6.0041,62563,0
2017-01-25,6.0499,6.0499,5.8665,5.8665,26494,0
2017-01-26,5.9583,6.0956,5.7749,5.8207,68936,0
2017-01-27,5.8715,5.9124,5.8207,5.8665,21359,0
2017-01-30,5.8207,5.9124,5.7749,5.9124,4980,0
2017-01-31,5.8207,5.8665,5.8207,5.8207,12464,0
2017-02-01,5.9583,6.0041,5.8665,5.9583,19622,0
2017-02-02,6.0041,6.0041,5.8665,5.9124,6390,0
2017-02-03,5.894,5.9583,5.8207,5.9583,38171,0
2017-02-06,5.9124,5.9583,5.8985,5.9583,11479,0
2017-02-07,5.9583,6.0041,5.9124,5.9124,23392,0
2017-02-08,5.9403,5.9867,5.8474,5.8938,48893,0
2017-02-09,5.8474,5.9403,5.8474,5.8938,52028,0
2017-02-10,5.9403,5.9403,5.8474,5.8938,18203,0
2017-02-13,5.9403,5.9403,5.8474,5.8938,27771,0
2017-02-14,5.9403,5.9403,5.8474,5.8474,33946,0
2017-02-15,5.8474,5.9403,5.8241,5.8938,34584,0
2017-02-16,5.8938,5.9867,5.8474,5.9403,21385,0
2017-02-17,5.9867,5.9867,5.8938,5.9867,13786,0
2017-02-21,5.9867,5.9867,5.8474,5.8474,28586,0
2017-02-22,5.8474,5.9867,5.801,5.801,64712,0
2017-02-23,5.8938,5.8938,5.8474,5.8474,6323,0
2017-02-24,5.8474,5.9403,5.8474,5.9403,16520,0
2017-02-27,5.8474,5.9403,5.8474,5.8938,18106,0
2017-02-28,5.8474,5.8938,5.8474,5.8474,10197,0
2017-03-01,5.8474,5.8938,5.801,5.801,10695,0
2017-03-02,5.8789,5.8938,5.801,5.801,15480,0
2017-03-03,5.8474,5.8474,5.7545,5.801,38537,0
2017-03-06,5.801,5.801,5.6618,5.7082,36134,0
2017-03-07,5.6618,5.7082,5.5922,5.6618,36066,0
2017-03-08,5.6154,5.8474,5.5922,5.8474,15968,0
2017-03-09,5.8389,5.8474,5.7082,5.7082,31001,0
2017-03-10,5.6629,5.801,5.5699,5.7545,37007,0
2017-03-13,5.7545,5.8474,5.6154,5.7082,52556,0
2017-03-14,5.7082,5.801,5.6618,5.801,15608,0
2017-03-15,5.8474,5.8938,5.7545,5.801,19931,0
2017-03-16,5.801,5.8474,5.7082,5.7545,37787,0
2017-03-17,5.801,5.8474,5.7545,5.8474,19135,0
2017-03-20,5.8474,5.8938,5.7545,5.7545,7833,0
2017-03-21,5.7545,5.801,5.7082,5.7082,16329,0
2017-03-22,5.7082,5.7545,5.6617,5.6618,16376,0
2017-03-23,5.7082,5.7545,5.7082,5.7545,4562,0
2017-03-24,5.7545,5.7545,5.569,5.6618,26232,0
2017-03-27,5.6618,5.7545,5.6117,5.7202,39088,0
2017-03-28,5.7082,5.7545,5.6618,5.7545,12379,0
2017-03-29,5.7082,5.7082,5.6154,5.6154,18971,0
2017-03-30,5.6154,5.7082,5.4762,5.4762,51831,0
2017-03-31,5.4762,5.7545,5.4762,5.7082,152403,0
2017-04-03,5.7082,5.7545,5.5226,5.5226,21074,0
2017-04-04,5.6061,5.6154,5.4762,5.4762,23833,0
2017-04-05,5.4762,5.6154,5.3369,5.3833,37642,0
2017-04-06,5.3833,5.5226,5.3833,5.3833,15432,0
2017-04-07,5.4762,5.6154,5.3833,5.6154,59028,0
2017-04-10,5.6154,5.7082,5.5922,5.7082,23728,0
2017-04-11,5.7082,5.7082,5.6154,5.6618,9707,0
2017-04-12,5.6618,5.7545,5.6618,5.7082,21618,0
2017-04-13,5.7082,5.7545,5.6856,5.7545,8250,0
2017-04-17,5.7545,5.9403,5.7082,5.8474,31189,0
2017-04-18,5.801,5.801,5.6618,5.6618,47521,0
2017-04-19,5.7082,5.801,5.6618,5.6618,16500,0
2017-04-20,5.6618,5.7737,5.6618,5.6618,15391,0
2017-04-21,5.6618,5.801,5.6618,5.7545,22224,0
2017-04-24,5.7545,5.801,5.6618,5.7545,10889,0
2017-04-25,5.7082,5.7545,5.7082,5.7545,3093,0
2017-04-26,5.7545,5.801,5.6618,5.6618,18129,0
2017-04-27,5.6618,5.7545,5.6618,5.6618,8769,0
2017-04-28,5.6618,5.801,5.6618,5.801,19632,0
2017-05-01,5.801,5.8381,5.6618,5.6618,18750,0
2017-05-02,5.7545,5.7545,5.6618,5.6618,12168,0
2017-05-03,5.6618,5.801,5.6618,5.7082,22537,0
2017-05-04,5.7082,5.8474,5.6154,5.6618,29478,0
2017-05-05,5.6618,5.7082,5.4762,5.6618,72347,0
2017-05-08,5.7082,5.7082,5.6154,5.6154,39277,0
2017-05-09,5.6618,5.7082,5.569,5.569,14224,0
2017-05-10,5.5502,5.6442,5.4561,5.5031,16337,0
2017-05-11,5.4561,5.503,5.362,5.362,14175,0
2017-05-12,5.409,5.6903,5.362,5.5972,31965,0
2017-05-15,5.6442,5.6442,5.315,5.362,13714,0
2017-05-16,5.315,5.4037,5.2679,5.315,2655,0
2017-05-17,5.2209,5.2209,4.8917,5.0328,57786,0
2017-05-18,5.0328,5.2209,5.0328,5.1268,13917,0
2017-05-19,5.1739,5.1739,5.1268,5.1739,7965,0
2017-05-22,5.1739,5.2679,5.0798,5.1739,16311,0
2017-05-23,5.1739,5.2679,5.0845,5.2679,18853,0
2017-05-24,5.2284,5.2284,4.9857,5.2209,20907,0
2017-05-25,5.2209,5.2209,5.0798,5.1268,3846,0
2017-05-26,5.5213,5.5213,5.1268,5.1739,5508,0
2017-05-30,5.1739,5.1739,5.0328,5.1268,7174,0
2017-05-31,5.2209,5.315,5.1268,5.315,16777,0
2017-06-01,5.315,5.315,5.1268,5.1739,10254,0
2017-06-02,5.2209,5.2209,5.0328,5.1268,26465,0
2017-06-05,5.309,5.309,4.9857,5.1268,3431,0
2017-06-06,5.0798,5.1268,4.9857,5.0328,14815,0
2017-06-07,5.0328,5.0328,4.9857,4.9857,20674,0
2017-06-08,4.9857,5.0798,4.9857,5.0798,47342,0
2017-06-09,5.0798,5.2209,5.0798,5.1268,4038,0
2017-06-12,5.1268,5.1739,5.1268,5.1268,1853,0
2017-06-13,5.1282,5.1739,5.0798,5.1504,6695,0
2017-06-14,5.1832,5.2209,5.1268,5.1739,9077,0
2017-06-15,5.1739,5.2209,5.1268,5.1268,9715,0
2017-06-16,5.1268,5.2209,5.1268,5.2209,8569,0
2017-06-19,5.2209,5.2679,5.1268,5.1268,18265,0
2017-06-20,5.1739,5.2209,5.1268,5.1268,11839,0
2017-06-21,5.1268,5.1739,5.1268,5.1739,12378,0
2017-06-22,5.1268,5.1739,5.1268,5.1739,28391,0
2017-06-23,5.1268,5.2209,5.0798,5.2209,36175,0
2017-06-26,5.1739,5.2678,5.1268,5.1268,13763,0
2017-06-27,5.0798,5.1268,5.0798,5.0798,16412,0
2017-06-28,5.0798,5.1739,5.0798,5.0798,2496,0
2017-06-29,5.0798,5.1739,5.0798,5.1268,30563,0
2017-06-30,5.1268,5.2209,5.0798,5.1739,15412,0
2017-07-03,5.1268,5.174,5.1268,5.1739,2107,0
2017-07-05,5.1739,5.2679,5.1268,5.1739,6697,0
2017-07-06,5.1268,5.2209,5.0798,5.1033,9241,0
2017-07-07,5.0798,5.1268,5.0798,5.1268,2631,0
2017-07-10,5.1268,5.1739,5.0328,5.0328,10845,0
2017-07-11,5.0328,5.1739,5.0328,5.1739,3709,0
2017-07-12,5.2209,5.2679,5.0798,5.0798,18171,0
2017-07-13,5.0798,5.2209,5.0328,5.1268,5025,0
2017-07-14,5.1739,5.2209,5.0798,5.0798,11331,0
2017-07-17,5.0798,5.1268,4.9387,4.9387,76531,0
2017-07-18,4.9857,5.0798,4.9387,4.9387,16357,0
2017-07-19,4.9387,5.0798,4.9387,5.0328,18744,0
2017-07-20,4.9857,5.0328,4.9387,4.9387,12605,0
2017-07-21,4.9387,5.1268,4.9387,5.0798,54051,0
2017-07-24,5.0798,5.0798,4.9387,4.9387,11708,0
2017-07-25,5.0798,5.0798,4.9387,4.9387,15668,0
2017-07-26,4.9387,5.0328,4.8917,4.9857,19752,0
2017-07-27,4.9857,4.9857,4.9387,4.9857,7505,0
2017-07-28,4.9387,5.0798,4.9387,4.9387,6108,0
2017-07-31,4.9387,5.1268,4.9387,4.9857,15587,0
2017-08-01,4.9387,5.0328,4.9387,4.9857,10189,0
2017-08-02,4.9387,4.9857,4.8917,4.8917,42598,0
2017-08-03,4.8917,4.8917,4.6565,4.68,80622,0
2017-08-04,4.7035,4.7702,4.5624,4.6094,56490,0
2017-08-07,4.6565,4.7976,4.6094,4.6565,89217,0
2017-08-08,4.7035,4.7506,4.6565,4.7035,29178,0
2017-08-09,4.6844,4.8278,4.6844,4.78,29526,0
2017-08-10,4.7322,4.8756,4.7322,4.78,30180,0
2017-08-11,4.541,4.78,4.541,4.6844,31332,0
2017-08-14,4.6844,4.8756,4.6366,4.78,10396,0
2017-08-15,4.7496,4.7496,4.541,4.541,33975,0
2017-08-16,4.541,4.6844,4.541,4.5888,12798,0
2017-08-17,4.6366,4.6366,4.541,4.5888,9139,0
2017-08-18,4.5888,4.6844,4.5888,4.6844,6929,0
2017-08-21,4.6844,4.6844,4.4454,4.4454,16633,0
2017-08-22,4.4454,4.5228,4.4454,4.4454,7775,0
2017-08-23,4.4454,4.541,4.3976,4.3976,26639,0
2017-08-24,4.4476,4.5888,4.4454,4.541,62180,0
2017-08-25,4.6214,4.7322,4.5888,4.7322,11475,0
2017-08-28,4.78,4.8756,4.6844,4.7322,14824,0
2017-08-29,4.6844,4.8756,4.5888,4.8278,16538,0
2017-08-30,4.8756,4.8756,4.78,4.78,13074,0
2017-08-31,4.8278,4.8756,4.7379,4.78,23957,0
2017-09-01,4.78,4.8756,4.78,4.8278,5471,0
2017-09-05,4.8756,4.8756,4.6844,4.6844,13570,0
2017-09-06,4.7322,4.7322,4.4932,4.541,26209,0
2017-09-07,4.6366,4.6366,4.4117,4.4454,50075,0
2017-09-08,4.4932,4.585,4.3498,4.3498,37062,0
2017-09-11,4.3976,4.4932,4.2542,4.302,67024,0
2017-09-12,4.302,4.541,4.2064,4.302,27673,0
2017-09-13,4.3661,4.4932,4.3661,4.4454,9956,0
2017-09-14,4.4932,4.4932,4.302,4.3976,17581,0
2017-09-15,4.4454,4.4454,4.302,4.302,37767,0
2017-09-18,4.3498,4.3574,4.2542,4.2542,44207,0
2017-09-19,4.302,4.302,4.2542,4.302,26651,0
2017-09-20,4.302,4.3976,4.2542,4.302,30825,0
2017-09-21,4.3498,4.3498,4.2064,4.302,54772,0
2017-09-22,4.2542,4.3498,4.2542,4.2542,35363,0
2017-09-25,4.302,4.5888,4.302,4.541,52729,0
2017-09-26,4.4932,4.6366,4.4454,4.4454,38634,0
2017-09-27,4.4932,4.541,4.302,4.3498,45609,0
2017-09-28,4.2542,4.541,4.2542,4.4454,41890,0
2017-09-29,4.4932,4.541,4.3976,4.3976,16647,0
2017-10-02,4.3498,4.4932,4.3498,4.4932,22185,0
2017-10-03,4.4932,4.5491,4.3976,4.4454,27614,0
2017-10-04,4.3976,4.4932,4.302,4.3498,10136,0
2017-10-05,4.3498,4.3976,4.302,4.3498,22461,0
2017-10-06,4.3423,4.4454,4.2064,4.2542,127589,0
2017-10-09,4.2542,4.3968,4.2542,4.3498,4036,0
2017-10-10,4.302,4.3498,4.2542,4.302,23566,0
2017-10-11,4.302,4.3976,4.2542,4.2542,26473,0
2017-10-12,4.2064,4.3498,4.2064,4.302,33676,0
2017-10-13,4.3498,4.3498,4.2542,4.2542,24906,0
2017-10-16,4.2542,4.302,4.2074,4.2542,17899,0
2017-10-17,4.2935,4.541,4.2543,4.4932,28287,0
2017-10-18,4.4454,4.496,4.3498,4.3498,17055,0
2017-10-19,4.4454,4.4454,4.302,4.3259,11006,0
2017-10-20,4.302,4.3498,4.2542,4.2542,12678,0
2017-10-23,4.2542,4.3498,4.2542,4.302,5135,0
2017-10-24,4.2542,4.3498,4.2542,4.302,17379,0
2017-10-25,4.302,4.302,4.2542,4.302,24325,0
2017-10-26,4.302,4.302,4.2064,4.302,10540,0
2017-10-27,4.2542,4.2542,4.1586,4.2064,58997,0
2017-10-30,4.302,4.302,4.1586,4.1586,19488,0
2017-10-31,4.302,4.78,4.2542,4.6366,104976,0
2017-11-01,4.6844,4.9712,4.6844,4.9712,62565,0
2017-11-02,4.9712,5.019,4.9234,4.9473,19510,0
2017-11-03,5.019,5.019,4.78,4.8278,59458,0
2017-11-06,4.78,4.9234,4.78,4.8286,32440,0
2017-11-07,4.8278,4.8756,4.78,4.78,18567,0
2017-11-08,4.8,4.9,4.652,4.85,22084,0
2017-11-09,4.8,4.8,4.8,4.8,32847,0
2017-11-10,4.79,4.9,4.7285,4.9,62317,0
